Century Aluminum Co (CENX)

CENX
🏛️ 미국 →
27.99
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 27.55 27.55 27.39 27.39 9.6K
09:31 27.49 27.49 27.49 27.49 1.1K
09:32 27.54 27.57 27.37 27.37 0.4K
09:33 27.57 27.57 27.57 27.57 0.1K
09:34 27.57 27.59 27.37 27.37 0.7K
09:35 27.49 27.49 27.37 27.37 0.6K
09:36 27.38 27.38 27.38 27.38 0.4K
09:37 27.48 27.48 27.48 27.48 1.1K
09:39 27.47 27.47 27.47 27.47 1.2K
09:41 27.46 27.49 27.30 27.32 5.1K
09:42 27.38 27.38 27.38 27.38 0.9K
09:43 27.26 27.26 27.26 27.26 2.2K
09:45 27.28 27.28 27.28 27.28 0.4K
09:46 27.36 27.50 27.36 27.50 3.5K
09:47 27.44 27.47 27.44 27.47 0.5K
09:49 27.48 27.48 27.47 27.47 1.2K
09:50 27.42 27.42 27.42 27.42 0.5K
09:51 27.44 27.44 27.44 27.44 1.0K
09:52 27.50 27.53 27.44 27.47 2.3K
09:53 27.47 27.47 27.41 27.47 0.8K
09:54 27.57 27.60 27.55 27.55 3.2K
09:56 27.61 27.67 27.61 27.63 4.6K
09:57 27.64 27.64 27.64 27.64 0.4K
09:58 27.69 27.71 27.67 27.71 2.9K
09:59 27.65 27.65 27.65 27.65 1.5K
10:00 27.64 27.70 27.64 27.64 2.5K
10:02 27.62 27.67 27.62 27.62 5.1K
10:03 27.62 27.62 27.61 27.61 2.0K
10:04 27.61 27.69 27.61 27.69 14.0K
10:05 27.75 27.75 27.74 27.74 2.8K
10:07 27.74 27.74 27.74 27.74 5.3K
10:08 27.74 27.74 27.73 27.73 8.7K
10:09 27.76 27.76 27.73 27.73 0.6K
10:10 27.73 27.79 27.72 27.78 12.5K
10:11 27.78 27.91 27.78 27.91 29.1K
10:12 27.91 27.91 27.86 27.86 6.0K
10:13 27.90 27.90 27.90 27.90 0.7K
10:14 27.91 27.95 27.91 27.95 2.3K
10:15 27.93 27.93 27.88 27.91 10.5K
10:16 27.97 27.97 27.97 27.97 1.2K
10:18 27.99 27.99 27.96 27.97 2.8K
10:19 28.00 28.00 28.00 28.00 0.7K
10:20 27.99 27.99 27.85 27.86 69.3K
10:21 27.90 27.93 27.86 27.86 8.2K
10:22 27.84 27.84 27.84 27.84 0.7K
10:23 27.76 27.76 27.75 27.75 0.9K
10:24 27.74 27.74 27.74 27.74 0.2K
10:25 27.81 27.84 27.81 27.84 6.2K
10:26 27.83 27.83 27.83 27.83 1.1K
10:27 27.80 27.80 27.80 27.80 2.1K
10:28 27.78 27.79 27.78 27.79 1.3K
10:29 27.72 27.73 27.68 27.73 5.5K
10:30 27.74 27.74 27.74 27.74 1.0K
10:31 27.81 27.81 27.81 27.81 0.6K
10:32 27.75 27.79 27.75 27.79 0.8K
10:33 27.79 27.79 27.79 27.79 0.6K
10:34 27.78 27.78 27.78 27.78 0.3K
10:35 27.75 27.75 27.75 27.75 0.8K
10:36 27.74 27.79 27.74 27.79 0.7K
10:37 27.75 27.75 27.75 27.75 0.4K
10:38 27.79 27.81 27.77 27.77 1.8K
10:40 27.80 27.80 27.76 27.76 1.3K
10:41 27.78 27.78 27.75 27.75 1.0K
10:42 27.77 27.79 27.77 27.79 0.2K
10:43 27.79 27.79 27.76 27.76 1.3K
10:44 27.78 27.79 27.78 27.79 0.9K
10:45 27.74 27.74 27.74 27.74 0.5K
10:46 27.75 27.76 27.75 27.76 1.0K
10:47 27.70 27.70 27.70 27.70 1.5K
10:49 27.70 27.70 27.70 27.70 1.8K
10:50 27.71 27.71 27.71 27.71 0.1K
10:51 27.71 27.72 27.71 27.72 0.3K
10:52 27.82 27.84 27.80 27.84 8.5K
10:53 27.85 27.87 27.85 27.87 1.2K
10:54 27.87 27.87 27.87 27.87 0.3K
10:55 27.87 27.89 27.87 27.89 2.0K
10:56 27.90 27.90 27.90 27.90 0.4K
10:57 27.90 27.90 27.88 27.88 1.6K
10:59 27.90 27.92 27.90 27.92 0.5K
11:00 27.92 27.92 27.89 27.89 3.5K
11:01 27.90 27.92 27.83 27.83 7.0K
11:02 27.84 27.84 27.84 27.84 0.4K
11:04 27.87 27.89 27.87 27.88 3.0K
11:05 27.88 27.92 27.87 27.87 37.1K
11:06 27.88 27.89 27.88 27.89 1.8K
11:07 27.87 27.87 27.86 27.86 1.8K
11:08 27.86 27.88 27.84 27.85 18.8K
11:09 27.83 27.86 27.83 27.86 0.5K
11:10 27.82 27.86 27.82 27.86 9.1K
11:12 27.87 27.87 27.87 27.87 1.3K
11:14 27.86 27.86 27.86 27.86 1.0K
11:15 27.86 27.87 27.84 27.84 3.8K
11:16 27.84 27.84 27.84 27.84 0.5K
11:17 27.84 27.85 27.84 27.85 1.0K
11:18 27.85 27.85 27.83 27.83 3.8K
11:19 27.83 27.83 27.81 27.81 6.7K
11:20 27.80 27.81 27.75 27.75 4.3K
11:21 27.77 27.78 27.77 27.78 2.8K
11:22 27.79 27.79 27.78 27.78 1.9K
11:23 27.79 27.79 27.75 27.75 8.8K
11:24 27.75 27.75 27.72 27.74 4.1K
11:25 27.76 27.76 27.76 27.76 0.5K
11:26 27.77 27.77 27.70 27.70 4.0K
11:27 27.65 27.65 27.65 27.65 1.4K
11:29 27.63 27.63 27.63 27.63 0.4K
11:30 27.64 27.64 27.61 27.63 23.6K
11:31 27.60 27.60 27.60 27.60 1.7K
11:32 27.62 27.63 27.61 27.61 2.0K
11:34 27.59 27.63 27.59 27.61 3.4K
11:35 27.61 27.61 27.61 27.61 1.4K
11:37 27.61 27.62 27.61 27.62 0.6K
11:38 27.59 27.59 27.58 27.58 2.1K
11:39 27.55 27.58 27.55 27.57 1.3K
11:40 27.55 27.55 27.54 27.54 1.3K
11:42 27.57 27.57 27.54 27.54 0.9K
11:43 27.50 27.51 27.50 27.51 2.6K
11:44 27.52 27.52 27.51 27.51 1.7K
11:45 27.47 27.47 27.47 27.47 0.4K
11:46 27.51 27.51 27.48 27.48 2.3K
11:47 27.48 27.48 27.47 27.48 2.2K
11:48 27.43 27.43 27.43 27.43 0.5K
11:49 27.46 27.46 27.45 27.45 1.3K
11:50 27.43 27.44 27.43 27.44 1.0K
11:51 27.41 27.41 27.41 27.41 1.0K
11:52 27.40 27.40 27.37 27.40 2.2K
11:53 27.41 27.41 27.41 27.41 1.4K
11:54 27.40 27.40 27.40 27.40 1.0K
11:55 27.42 27.42 27.41 27.41 1.4K
11:56 27.41 27.41 27.40 27.40 0.6K
11:57 27.40 27.41 27.40 27.41 1.6K
11:58 27.41 27.41 27.41 27.41 0.7K
11:59 27.39 27.39 27.39 27.39 1.1K
12:00 27.39 27.39 27.39 27.39 0.9K
12:02 27.40 27.40 27.40 27.40 2.2K
12:04 27.41 27.41 27.38 27.38 9.2K
12:05 27.38 27.38 27.37 27.37 1.2K
12:06 27.37 27.37 27.31 27.31 3.5K
12:07 27.31 27.31 27.23 27.23 2.9K
12:08 27.25 27.26 27.23 27.26 7.6K
12:09 27.26 27.26 27.25 27.26 1.6K
12:11 27.26 27.27 27.25 27.26 2.9K
12:12 27.26 27.27 27.26 27.26 1.4K
12:13 27.23 27.23 27.23 27.23 0.3K
12:14 27.26 27.30 27.26 27.30 2.9K
12:15 27.32 27.34 27.27 27.34 1.7K
12:16 27.32 27.32 27.32 27.32 0.5K
12:17 27.30 27.32 27.30 27.32 1.1K
12:18 27.29 27.29 27.28 27.28 1.0K
12:19 27.29 27.29 27.28 27.28 1.4K
12:20 27.30 27.30 27.30 27.30 0.4K
12:21 27.28 27.31 27.28 27.31 0.5K
12:22 27.28 27.28 27.28 27.28 4.1K
12:24 27.27 27.27 27.27 27.27 1.7K
12:25 27.28 27.28 27.26 27.28 0.9K
12:27 27.29 27.29 27.29 27.29 0.6K
12:29 27.27 27.27 27.25 27.25 1.9K
12:31 27.26 27.28 27.26 27.28 1.9K
12:32 27.31 27.33 27.31 27.33 2.2K
12:33 27.33 27.41 27.33 27.41 8.5K
12:34 27.43 27.46 27.42 27.42 4.5K
12:35 27.40 27.40 27.40 27.40 1.6K
12:36 27.31 27.31 27.31 27.31 0.8K
12:37 27.30 27.34 27.30 27.34 0.4K
12:38 27.37 27.37 27.37 27.37 1.9K
12:39 27.34 27.36 27.34 27.36 0.7K
12:40 27.36 27.36 27.34 27.34 0.9K
12:41 27.31 27.31 27.31 27.31 0.4K
12:42 27.36 27.41 27.36 27.41 1.7K
12:43 27.42 27.42 27.33 27.33 1.6K
12:45 27.38 27.41 27.38 27.41 1.5K
12:46 27.40 27.40 27.40 27.40 0.2K
12:47 27.44 27.45 27.42 27.45 1.2K
12:48 27.37 27.37 27.37 27.37 2.2K
12:49 27.40 27.40 27.40 27.40 0.6K
12:50 27.39 27.40 27.39 27.40 3.2K
12:51 27.40 27.40 27.37 27.37 0.8K
12:52 27.40 27.42 27.40 27.42 1.6K
12:53 27.43 27.43 27.41 27.41 1.4K
12:54 27.42 27.42 27.42 27.42 0.8K
12:55 27.41 27.41 27.41 27.41 0.1K
12:56 27.39 27.40 27.37 27.40 1.1K
12:57 27.40 27.40 27.40 27.40 0.9K
12:58 27.37 27.39 27.37 27.39 0.3K
12:59 27.37 27.37 27.36 27.36 1.0K
13:00 27.37 27.37 27.37 27.37 0.7K
13:02 27.33 27.34 27.33 27.34 4.9K
13:03 27.36 27.37 27.36 27.37 1.8K
13:04 27.37 27.37 27.34 27.36 2.2K
13:05 27.38 27.38 27.38 27.38 0.8K
13:06 27.36 27.36 27.36 27.36 0.7K
13:07 27.36 27.36 27.36 27.36 1.9K
13:09 27.33 27.33 27.33 27.33 0.2K
13:10 27.32 27.32 27.32 27.32 0.5K
13:11 27.35 27.35 27.34 27.34 3.4K
13:12 27.34 27.34 27.34 27.34 0.8K
13:13 27.36 27.36 27.32 27.32 1.3K
13:14 27.28 27.28 27.28 27.28 1.2K
13:15 27.32 27.32 27.28 27.32 3.7K
13:16 27.33 27.33 27.30 27.30 2.0K
13:19 27.26 27.26 27.26 27.26 0.6K
13:21 27.26 27.26 27.24 27.24 2.0K
13:22 27.29 27.31 27.29 27.31 2.5K
13:23 27.28 27.28 27.28 27.28 1.4K
13:24 27.26 27.27 27.26 27.27 0.8K
13:25 27.27 27.27 27.27 27.27 0.4K
13:26 27.27 27.27 27.27 27.27 0.8K
13:27 27.28 27.28 27.25 27.25 1.9K
13:28 27.22 27.22 27.18 27.18 1.5K
13:29 27.18 27.18 27.17 27.17 1.0K
13:30 27.17 27.21 27.17 27.19 2.5K
13:31 27.23 27.23 27.21 27.23 0.5K
13:32 27.18 27.20 27.18 27.20 2.4K
13:34 27.19 27.19 27.12 27.12 3.0K
13:35 27.13 27.13 27.13 27.13 6.5K
13:36 27.13 27.13 27.13 27.13 1.9K
13:37 27.10 27.10 27.07 27.07 19.9K
13:38 27.12 27.12 27.07 27.10 3.4K
13:39 27.08 27.08 27.02 27.02 3.3K
13:40 27.00 27.00 27.00 27.00 1.6K
13:41 26.97 26.97 26.94 26.94 3.0K
13:42 27.00 27.00 26.99 26.99 2.1K
13:43 26.97 26.97 26.97 26.97 0.7K
13:44 26.94 26.94 26.94 26.94 0.9K
13:45 26.97 26.97 26.94 26.94 1.1K
13:46 26.93 26.93 26.90 26.90 2.0K
13:47 26.98 27.00 26.98 26.99 2.7K
13:48 26.99 27.01 26.99 27.00 2.1K
13:49 26.98 26.98 26.98 26.98 0.4K
13:50 26.98 26.98 26.98 26.98 0.5K
13:51 26.95 26.95 26.94 26.94 0.5K
13:52 26.93 26.93 26.93 26.93 2.1K
13:53 26.93 26.93 26.90 26.90 1.1K
13:54 26.92 26.93 26.92 26.93 1.4K
13:55 26.92 26.92 26.89 26.89 0.7K
13:56 26.92 26.92 26.84 26.89 8.4K
13:57 26.89 26.89 26.85 26.88 2.5K
13:58 26.88 26.93 26.88 26.93 1.7K
13:59 26.92 26.92 26.92 26.92 0.9K
14:00 26.94 26.94 26.90 26.92 1.1K
14:01 26.90 26.92 26.87 26.92 4.3K
14:02 26.92 26.92 26.92 26.92 1.0K
14:03 26.87 26.87 26.81 26.81 3.1K
14:04 26.84 26.84 26.76 26.79 2.1K
14:05 26.80 26.80 26.80 26.80 0.7K
14:06 26.76 26.79 26.75 26.76 2.7K
14:07 26.78 26.78 26.76 26.76 3.1K
14:08 26.77 26.78 26.74 26.74 3.1K
14:09 26.73 26.77 26.73 26.75 3.3K
14:10 26.73 26.80 26.73 26.79 3.2K
14:11 26.76 26.79 26.76 26.76 1.4K
14:12 26.74 26.74 26.70 26.70 1.5K
14:13 26.73 26.73 26.73 26.73 1.0K
14:14 26.73 26.74 26.73 26.74 1.7K
14:15 26.74 26.74 26.74 26.74 1.8K
14:16 26.76 26.77 26.69 26.69 8.9K
14:17 26.69 26.69 26.69 26.69 0.8K
14:18 26.69 26.69 26.69 26.69 3.5K
14:19 26.69 26.70 26.67 26.70 4.4K
14:20 26.69 26.70 26.69 26.69 1.6K
14:21 26.69 26.69 26.67 26.68 5.8K
14:22 26.67 26.68 26.67 26.68 1.1K
14:23 26.68 26.68 26.68 26.68 1.4K
14:24 26.68 26.68 26.66 26.68 1.6K
14:25 26.68 26.72 26.68 26.72 5.5K
14:26 26.71 26.72 26.71 26.72 2.1K
14:27 26.72 26.72 26.72 26.72 1.7K
14:28 26.72 26.72 26.68 26.69 4.4K
14:29 26.67 26.67 26.64 26.64 2.3K
14:30 26.62 26.67 26.62 26.67 5.5K
14:31 26.68 26.70 26.68 26.70 1.9K
14:32 26.69 26.70 26.69 26.70 2.4K
14:33 26.71 26.71 26.69 26.69 1.4K
14:34 26.70 26.71 26.70 26.71 2.1K
14:35 26.71 26.74 26.70 26.71 4.8K
14:36 26.73 26.76 26.73 26.76 2.1K
14:37 26.75 26.75 26.74 26.74 3.8K
14:38 26.72 26.72 26.70 26.70 3.0K
14:39 26.70 26.70 26.68 26.68 2.1K
14:40 26.69 26.72 26.69 26.72 2.6K
14:41 26.72 26.72 26.68 26.68 4.7K
14:42 26.69 26.72 26.69 26.72 4.5K
14:43 26.75 26.77 26.75 26.76 3.1K
14:44 26.76 26.77 26.74 26.77 1.2K
14:45 26.77 26.77 26.75 26.77 1.1K
14:46 26.77 26.80 26.77 26.78 5.7K
14:47 26.80 26.80 26.78 26.80 1.7K
14:48 26.80 26.80 26.78 26.78 1.6K
14:49 26.78 26.78 26.77 26.77 1.4K
14:50 26.77 26.77 26.75 26.75 2.8K
14:51 26.73 26.75 26.72 26.75 6.9K
14:52 26.76 26.76 26.71 26.71 1.6K
14:53 26.71 26.71 26.69 26.70 2.1K
14:54 26.70 26.71 26.70 26.71 1.3K
14:55 26.69 26.70 26.68 26.68 3.1K
14:56 26.69 26.69 26.65 26.66 3.4K
14:57 26.67 26.67 26.65 26.65 3.5K
14:58 26.65 26.65 26.65 26.65 0.8K
14:59 26.63 26.71 26.63 26.71 6.6K
15:00 26.74 26.79 26.74 26.79 4.8K
15:01 26.80 26.80 26.75 26.75 4.1K
15:02 26.72 26.72 26.70 26.70 0.8K
15:03 26.68 26.69 26.67 26.69 1.7K
15:04 26.69 26.69 26.65 26.65 2.2K
15:05 26.65 26.69 26.65 26.69 3.0K
15:06 26.70 26.70 26.67 26.69 2.1K
15:07 26.70 26.71 26.69 26.71 8.0K
15:08 26.70 26.70 26.65 26.65 12.4K
15:09 26.64 26.64 26.64 26.64 1.3K
15:10 26.64 26.67 26.64 26.66 2.9K
15:11 26.67 26.70 26.67 26.70 3.2K
15:12 26.70 26.72 26.70 26.72 2.9K
15:13 26.72 26.74 26.72 26.74 2.2K
15:14 26.73 26.73 26.73 26.73 4.3K
15:15 26.73 26.73 26.71 26.71 1.4K
15:16 26.73 26.73 26.73 26.73 0.8K
15:17 26.75 26.76 26.75 26.75 3.7K
15:18 26.74 26.74 26.73 26.73 2.6K
15:19 26.72 26.72 26.72 26.72 0.5K
15:20 26.72 26.73 26.71 26.71 2.5K
15:21 26.70 26.73 26.69 26.73 18.5K
15:22 26.73 26.76 26.73 26.75 3.3K
15:23 26.77 26.81 26.77 26.81 5.9K
15:24 26.81 26.84 26.81 26.84 3.8K
15:25 26.82 26.82 26.79 26.79 3.0K
15:26 26.81 26.82 26.80 26.80 2.5K
15:27 26.79 26.79 26.79 26.79 1.8K
15:28 26.78 26.79 26.77 26.77 3.7K
15:29 26.78 26.79 26.77 26.79 3.4K
15:30 26.78 26.78 26.75 26.75 4.5K
15:31 26.74 26.74 26.73 26.73 2.6K
15:32 26.74 26.79 26.73 26.79 11.0K
15:33 26.80 26.81 26.78 26.78 6.7K
15:34 26.81 26.82 26.77 26.77 6.5K
15:35 26.77 26.79 26.77 26.79 1.9K
15:36 26.78 26.79 26.76 26.76 4.2K
15:37 26.77 26.78 26.74 26.74 3.2K
15:38 26.74 26.76 26.74 26.74 2.0K
15:39 26.74 26.85 26.74 26.83 8.6K
15:40 26.82 26.83 26.81 26.81 8.4K
15:41 26.81 26.84 26.81 26.83 4.0K
15:42 26.79 26.81 26.79 26.79 4.0K
15:43 26.79 26.84 26.78 26.84 9.7K
15:44 26.84 26.84 26.82 26.82 4.5K
15:45 26.83 26.86 26.83 26.86 2.6K
15:46 26.87 26.87 26.86 26.86 2.7K
15:47 26.86 26.86 26.81 26.81 4.4K
15:48 26.82 26.84 26.82 26.83 7.5K
15:49 26.84 26.85 26.83 26.85 2.3K
15:50 26.88 26.90 26.82 26.85 14.3K
15:51 26.86 26.87 26.85 26.87 10.1K
15:52 26.88 26.91 26.86 26.86 11.3K
15:53 26.84 26.86 26.84 26.86 10.1K
15:54 26.85 26.85 26.84 26.85 10.7K
15:55 26.81 26.84 26.78 26.84 19.5K
15:56 26.84 26.88 26.84 26.88 18.0K
15:57 26.88 26.91 26.88 26.91 17.7K
15:58 26.90 26.92 26.89 26.89 22.0K
15:59 26.90 26.90 26.84 26.85 211.8K
날짜 시가 고가 저가 종가 거래량
2025-09-26 25.94 28.47 25.84 27.99 2.7M
2025-09-25 25.52 26.48 25.48 25.96 1.7M
2025-09-24 27.09 27.21 25.72 25.84 2.3M
2025-09-23 27.55 28.00 26.62 26.86 1.3M
2025-09-22 27.50 27.53 26.47 27.35 1.6M
2025-09-19 26.94 28.43 26.90 27.57 3.9M
2025-09-18 26.42 26.95 26.18 26.90 1.3M
2025-09-17 25.76 26.83 25.55 26.40 1.5M
2025-09-16 26.22 26.54 25.82 26.05 1.2M
2025-09-15 26.45 26.85 26.00 26.03 2.4M
2025-09-12 24.74 26.10 24.58 26.09 3.4M
2025-09-11 22.51 24.55 22.43 24.52 2.4M
2025-09-10 22.06 23.09 21.96 22.37 1.6M
2025-09-09 22.02 22.64 21.56 21.74 1.5M
2025-09-08 22.27 22.44 21.48 21.73 1.3M
2025-09-05 22.31 22.57 21.84 22.09 1.3M
2025-09-04 22.03 22.18 21.69 22.03 1.0M
2025-09-03 21.71 22.38 21.63 22.16 1.1M
2025-09-02 22.00 22.08 20.91 21.69 2.1M
2025-08-29 22.43 22.64 22.18 22.33 1.0M
2025-08-28 22.90 23.00 22.10 22.38 1.4M
2025-08-27 22.15 22.71 21.81 22.70 1.3M
2025-08-26 22.19 22.67 22.16 22.45 1.3M
2025-08-25 22.27 22.68 22.15 22.29 1.1M
2025-08-22 21.99 22.75 21.72 22.21 1.9M
2025-08-21 21.55 22.11 21.46 21.97 0.5M
2025-08-20 21.81 21.93 21.42 21.84 1.0M
2025-08-19 22.30 22.69 21.70 21.95 1.4M
2025-08-18 23.20 23.30 22.05 22.31 1.3M
2025-08-15 23.65 23.78 23.09 23.26 1.5M
2025-08-14 23.36 23.85 22.84 23.56 1.4M
2025-08-13 23.61 24.01 23.29 23.82 1.6M
2025-08-12 22.65 23.50 22.47 23.46 1.5M
2025-08-11 22.84 22.99 21.95 22.49 1.5M
2025-08-08 22.57 24.98 21.91 23.01 2.8M
2025-08-07 21.70 22.70 21.46 22.64 1.7M
2025-08-06 21.50 21.79 21.11 21.50 1.2M
2025-08-05 20.59 21.19 20.34 21.06 1.2M
2025-08-04 20.51 20.76 20.21 20.41 1.4M
2025-08-01 20.50 21.07 20.21 20.47 1.6M
2025-07-31 20.80 21.32 20.56 21.18 2.1M
2025-07-30 22.21 22.35 20.90 21.32 1.8M
2025-07-29 22.64 22.71 22.15 22.33 1.2M
2025-07-28 23.04 23.10 22.05 22.64 1.4M
2025-07-25 22.71 23.07 22.22 22.90 1.4M
2025-07-24 22.50 22.83 22.07 22.82 2.1M
2025-07-23 22.85 23.02 22.49 22.79 1.1M
2025-07-22 22.35 23.21 21.95 22.53 2.5M
2025-07-21 20.70 22.54 20.70 22.20 3.3M
2025-07-18 20.32 20.49 19.94 20.32 0.9M
2025-07-17 19.39 20.26 19.39 20.09 1.4M
2025-07-16 19.86 19.91 19.10 19.53 1.0M
2025-07-15 20.75 20.77 19.79 20.02 1.3M
2025-07-14 20.63 20.70 19.83 20.32 1.3M
2025-07-11 19.41 20.88 19.38 20.71 3.7M
2025-07-10 18.98 19.58 18.87 19.41 1.5M
2025-07-09 18.61 18.86 18.32 18.48 1.0M
2025-07-08 18.58 19.32 18.21 18.58 1.4M
2025-07-07 18.39 18.56 18.00 18.37 1.1M
2025-07-03 19.00 19.35 18.79 18.85 0.7M
2025-07-02 18.48 19.00 18.43 18.87 1.1M
2025-07-01 18.08 18.44 17.75 18.10 1.0M
2025-06-30 17.99 18.35 17.22 18.02 1.6M
2025-06-27 18.25 19.12 17.92 18.05 2.4M
2025-06-26 17.69 18.46 17.31 18.24 1.0M
2025-06-25 17.32 17.37 16.90 17.29 1.0M
2025-06-24 17.20 17.89 17.18 17.36 1.5M
2025-06-23 16.75 17.23 16.59 17.18 1.7M
2025-06-20 17.32 17.43 16.64 16.91 1.7M
2025-06-18 18.01 18.19 17.20 17.26 1.5M
2025-06-17 18.25 18.79 17.98 18.01 1.2M
2025-06-16 19.30 19.43 18.21 18.39 1.4M
2025-06-13 18.70 19.36 18.68 19.06 1.2M
2025-06-12 18.97 19.16 18.91 19.03 0.8M
2025-06-11 19.31 19.80 19.01 19.12 2.0M
2025-06-10 20.15 20.21 19.74 19.98 1.1M
2025-06-09 19.74 20.41 19.64 20.12 0.9M
2025-06-06 19.97 20.10 19.41 19.53 1.0M
2025-06-05 20.03 20.19 19.40 19.72 2.2M
2025-06-04 19.45 20.20 19.12 19.73 2.4M
2025-06-03 18.77 19.43 18.15 19.42 2.4M
2025-06-02 19.17 20.43 18.13 18.79 7.0M
2025-05-30 15.62 15.69 15.13 15.49 1.3M
2025-05-29 16.29 16.36 15.74 15.85 0.8M
2025-05-28 16.27 16.30 15.89 16.13 0.9M
2025-05-27 15.86 16.48 15.74 16.36 1.3M
2025-05-23 15.32 15.87 15.16 15.68 0.9M
2025-05-22 15.74 15.76 15.35 15.48 1.4M
2025-05-21 16.09 16.39 15.71 15.80 1.1M
2025-05-20 16.35 16.35 16.03 16.17 0.8M
2025-05-19 15.97 16.47 15.90 16.28 1.1M
2025-05-16 16.43 16.63 15.85 16.39 1.5M
2025-05-15 16.53 16.72 16.18 16.52 1.1M
2025-05-14 17.31 17.42 16.94 17.05 1.6M
2025-05-13 17.66 17.78 17.02 17.18 1.9M
2025-05-12 16.94 17.78 16.64 17.38 2.6M
2025-05-09 15.80 16.09 15.56 15.88 2.2M
2025-05-08 15.42 15.97 14.77 15.51 4.0M
2025-05-07 16.20 16.50 15.41 15.82 2.2M
2025-05-06 16.26 16.60 16.17 16.45 1.2M
2025-05-05 17.24 17.32 16.33 16.38 1.7M
2025-05-02 17.15 17.57 17.00 17.29 1.2M
2025-05-01 16.63 17.02 16.51 16.80 1.5M
2025-04-30 15.94 16.50 15.71 16.41 1.1M
2025-04-29 16.61 16.98 16.19 16.82 1.3M
2025-04-28 16.80 17.07 16.50 16.74 0.9M
2025-04-25 16.81 17.04 16.61 16.79 0.8M
2025-04-24 16.82 17.44 16.60 17.25 1.2M
2025-04-23 16.80 17.58 16.63 16.87 1.6M
2025-04-22 15.46 16.29 15.36 16.07 1.3M
2025-04-21 15.56 15.76 14.79 15.19 1.3M
2025-04-17 15.76 15.99 15.48 15.59 0.9M
2025-04-16 15.66 16.10 15.29 15.79 1.1M
2025-04-15 15.89 16.00 15.29 15.73 1.5M
2025-04-14 16.01 16.66 15.77 16.03 1.8M
2025-04-11 14.91 16.02 14.85 15.60 2.1M
2025-04-10 15.24 15.54 14.12 14.64 1.6M
2025-04-09 13.63 16.32 13.05 15.94 2.6M
2025-04-08 15.85 15.94 13.26 13.70 3.1M
2025-04-07 14.26 15.80 13.67 14.99 2.9M
2025-04-04 16.27 16.46 14.32 15.00 4.3M
2025-04-03 17.14 18.01 17.11 17.46 3.1M
2025-04-02 18.07 18.71 17.97 18.60 1.2M
2025-04-01 18.41 18.74 17.90 18.40 1.0M
2025-03-31 17.96 18.71 17.27 18.56 1.6M
2025-03-28 19.19 19.59 18.34 18.56 1.7M
2025-03-27 18.64 19.40 18.29 19.15 2.0M
2025-03-26 18.95 19.20 18.49 19.00 1.8M
2025-03-25 18.80 19.16 18.43 18.60 1.4M
2025-03-24 19.32 19.77 18.85 18.91 1.4M
2025-03-21 19.64 19.80 19.15 19.32 1.5M
2025-03-20 19.60 20.46 19.23 20.11 1.2M
2025-03-19 20.12 20.14 19.30 19.73 1.6M
2025-03-18 20.66 20.84 19.87 20.08 1.0M
2025-03-17 20.06 20.69 19.73 20.45 1.3M
2025-03-14 19.91 20.13 19.36 19.95 1.4M
2025-03-13 19.31 19.98 19.07 19.40 1.3M
2025-03-12 18.48 19.71 18.48 19.15 3.1M
2025-03-11 16.74 18.81 16.65 18.11 3.2M
2025-03-10 18.01 18.44 16.45 16.60 2.8M
2025-03-07 17.95 19.02 17.45 18.67 1.7M
2025-03-06 18.71 19.35 17.70 18.07 2.3M
2025-03-05 18.78 19.12 18.27 18.96 1.5M
2025-03-04 17.79 18.76 17.15 18.26 2.0M
2025-03-03 19.42 19.46 17.76 18.02 1.6M
2025-02-28 19.03 19.28 18.67 18.95 1.7M
2025-02-27 19.51 20.24 19.18 19.37 1.6M
2025-02-26 20.60 20.76 19.24 19.39 2.2M
2025-02-25 18.29 20.35 18.21 20.18 3.5M
2025-02-24 18.31 19.11 17.88 18.55 2.6M
2025-02-21 18.86 19.81 17.07 17.38 5.2M
2025-02-20 21.10 21.49 20.00 20.04 2.4M
2025-02-19 21.58 21.75 20.47 20.84 1.5M
2025-02-18 21.06 21.87 20.75 21.83 1.7M
2025-02-14 21.57 22.11 20.80 20.94 1.4M
2025-02-13 20.25 21.65 20.18 21.39 1.8M
2025-02-12 21.36 21.54 20.06 20.16 2.2M
2025-02-11 20.98 22.92 20.94 21.76 3.1M
2025-02-10 19.82 21.90 19.82 20.60 3.8M
2025-02-07 18.78 19.70 18.61 18.69 1.0M
2025-02-06 18.77 19.05 18.24 18.75 0.8M
2025-02-05 18.27 18.40 17.92 18.39 0.9M
2025-02-04 18.03 18.67 17.64 18.47 1.0M
2025-02-03 18.80 19.08 18.03 18.17 1.7M
2025-01-31 18.05 18.75 17.96 18.28 3.0M
2025-01-30 18.40 18.40 17.48 18.18 1.8M
2025-01-29 17.15 18.21 17.10 18.18 1.5M
2025-01-28 16.64 17.80 16.30 17.17 2.1M
2025-01-27 19.27 19.28 16.68 16.70 2.8M
2025-01-24 19.87 20.13 19.23 19.64 0.7M
2025-01-23 19.17 19.88 18.82 19.80 1.3M
2025-01-22 20.62 21.02 19.34 19.49 1.1M
2025-01-21 21.03 21.49 20.00 20.43 1.2M
2025-01-17 20.85 21.00 20.66 20.73 0.9M
2025-01-16 20.45 21.03 20.41 20.70 0.8M
2025-01-15 20.65 20.74 20.04 20.39 0.9M
2025-01-14 20.50 20.60 19.48 19.94 1.1M
2025-01-13 19.17 20.35 18.92 20.25 1.3M
2025-01-10 19.33 20.00 18.98 19.32 0.9M
2025-01-08 18.68 19.42 18.30 19.33 1.3M
2025-01-07 18.96 19.15 18.07 18.80 1.3M
2025-01-06 18.00 18.99 17.78 18.68 1.7M
2025-01-03 17.95 17.95 17.06 17.29 1.0M
2025-01-02 18.52 18.89 17.86 17.93 0.7M