Ciena Corp (CIEN)

CIEN
🏛️ 미국 →
145.67
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 140.37 140.37 139.42 139.42 94.8K
09:31 139.19 139.77 138.83 138.83 6.2K
09:32 139.03 139.48 139.03 139.47 2.8K
09:33 139.48 139.99 139.44 139.68 4.8K
09:34 140.00 140.17 139.79 139.79 77.1K
09:35 139.79 140.07 139.61 139.72 10.0K
09:36 139.76 139.76 139.39 139.39 5.1K
09:37 139.60 139.66 139.60 139.66 1.7K
09:38 139.22 139.39 139.21 139.38 12.5K
09:39 139.51 139.75 139.41 139.51 3.5K
09:40 139.55 139.76 139.49 139.50 7.1K
09:41 139.48 139.48 139.18 139.42 11.3K
09:42 139.41 139.62 139.40 139.61 8.8K
09:43 139.64 139.93 139.50 139.74 55.4K
09:44 139.74 139.94 139.34 139.34 142.3K
09:45 139.13 139.22 138.88 139.10 54.9K
09:46 139.18 139.29 138.80 139.15 13.7K
09:47 139.10 139.63 139.10 139.30 6.3K
09:48 139.00 139.04 139.00 139.04 1.3K
09:49 139.27 139.71 139.27 139.64 26.7K
09:50 139.72 139.74 139.62 139.65 18.1K
09:51 139.52 139.65 139.48 139.60 4.9K
09:52 139.57 139.73 139.57 139.73 3.5K
09:53 139.62 139.75 139.49 139.62 21.2K
09:54 139.70 139.93 139.49 139.49 27.8K
09:55 139.53 139.64 139.41 139.41 10.9K
09:56 139.57 139.96 139.57 139.96 5.8K
09:57 139.89 139.94 139.88 139.93 4.8K
09:58 139.83 139.92 139.83 139.86 8.0K
09:59 139.56 139.56 139.56 139.56 2.5K
10:00 139.92 140.26 139.92 140.16 8.3K
10:01 140.15 140.20 140.15 140.16 3.5K
10:02 140.15 140.15 140.00 140.00 1.4K
10:03 140.00 140.00 139.75 139.75 2.5K
10:04 139.73 139.92 139.73 139.92 9.6K
10:05 140.04 140.08 139.88 139.88 3.7K
10:06 139.80 139.80 139.71 139.71 4.4K
10:07 139.57 139.57 139.30 139.38 4.0K
10:08 139.38 139.71 139.38 139.54 8.8K
10:09 139.68 139.68 139.57 139.57 3.7K
10:10 139.66 139.66 139.41 139.43 6.3K
10:11 139.44 139.44 139.25 139.26 10.3K
10:12 139.32 139.50 139.32 139.48 6.3K
10:13 139.48 139.48 139.33 139.40 10.1K
10:14 139.40 139.58 139.40 139.52 3.9K
10:15 139.53 139.53 139.40 139.49 1.9K
10:16 139.49 139.69 139.49 139.65 6.7K
10:17 139.77 139.83 139.62 139.69 9.0K
10:18 139.58 139.58 139.35 139.35 3.8K
10:19 139.38 139.61 139.38 139.55 4.4K
10:20 139.59 139.59 139.56 139.58 1.5K
10:21 139.58 139.60 139.43 139.56 6.6K
10:22 139.60 139.62 139.60 139.62 2.0K
10:23 139.48 139.60 139.48 139.48 3.1K
10:24 139.46 139.46 139.32 139.32 3.1K
10:25 139.38 139.38 139.04 139.13 4.2K
10:26 139.13 139.13 138.70 138.70 3.4K
10:27 138.75 138.76 138.24 138.33 9.6K
10:28 138.30 138.43 138.12 138.43 10.7K
10:29 138.45 138.58 138.40 138.58 7.7K
10:30 138.50 138.50 138.39 138.45 7.0K
10:31 138.44 138.45 138.35 138.35 5.1K
10:32 138.49 138.50 138.25 138.38 45.3K
10:33 138.43 138.53 138.40 138.46 2.9K
10:34 138.37 138.37 138.20 138.31 3.2K
10:35 138.31 138.49 138.30 138.49 5.9K
10:36 138.57 138.80 138.57 138.68 5.7K
10:37 138.63 138.83 138.63 138.83 2.8K
10:38 138.86 139.17 138.80 139.17 4.7K
10:39 139.08 139.15 139.07 139.15 4.9K
10:40 139.15 139.46 139.15 139.43 7.7K
10:41 139.43 139.52 139.38 139.38 6.6K
10:42 139.54 139.61 139.54 139.60 3.0K
10:43 139.60 139.60 139.32 139.36 4.8K
10:44 139.32 139.60 139.31 139.60 13.1K
10:45 139.62 139.75 139.54 139.55 11.6K
10:46 139.71 139.90 139.71 139.86 16.2K
10:47 139.94 140.00 139.84 139.95 22.6K
10:48 139.93 139.95 139.76 139.81 11.1K
10:49 139.80 139.80 139.53 139.53 9.9K
10:50 139.42 139.42 138.89 138.89 18.8K
10:51 138.87 139.38 138.87 139.38 11.7K
10:52 139.47 139.54 139.47 139.54 6.4K
10:53 139.54 139.59 139.53 139.54 3.1K
10:54 139.50 139.60 139.50 139.54 3.8K
10:55 139.55 139.77 139.55 139.77 3.6K
10:56 139.77 139.83 139.69 139.83 26.2K
10:57 139.96 140.00 139.94 139.94 10.4K
10:58 139.94 140.13 139.94 140.13 7.5K
10:59 140.20 140.22 140.12 140.19 43.8K
11:00 140.12 140.45 140.12 140.45 24.8K
11:01 140.35 140.37 140.21 140.29 35.8K
11:02 140.39 140.44 140.39 140.44 15.6K
11:03 140.34 140.53 140.34 140.42 17.7K
11:04 140.53 140.71 140.49 140.67 5.4K
11:05 140.71 140.77 140.50 140.59 21.0K
11:06 140.58 140.64 140.53 140.53 8.6K
11:07 140.52 140.62 140.43 140.54 21.2K
11:08 140.45 140.54 140.43 140.52 10.1K
11:09 140.52 140.53 140.43 140.46 7.1K
11:10 140.60 140.60 140.35 140.48 50.7K
11:11 140.50 140.52 140.47 140.49 3.3K
11:12 140.42 140.49 140.34 140.42 49.1K
11:13 140.35 140.35 140.25 140.25 8.7K
11:14 140.20 140.25 140.15 140.19 4.7K
11:15 140.15 140.42 140.15 140.42 3.6K
11:16 140.44 140.65 140.44 140.63 6.4K
11:17 140.68 140.79 140.62 140.79 8.4K
11:18 140.80 141.08 140.80 141.08 3.4K
11:19 141.11 141.58 141.07 141.58 9.9K
11:20 141.59 142.01 141.59 142.01 42.3K
11:21 142.00 142.00 141.55 141.63 24.2K
11:22 141.87 141.87 141.62 141.78 5.7K
11:23 141.64 141.94 141.64 141.79 2.2K
11:24 141.91 142.09 141.91 142.09 6.9K
11:25 142.09 142.09 141.92 142.09 2.3K
11:26 142.09 142.19 142.09 142.19 6.6K
11:27 142.19 142.28 142.01 142.05 9.3K
11:28 142.05 142.05 141.59 141.58 5.9K
11:29 141.71 141.90 141.55 141.64 3.6K
11:30 141.64 141.78 141.63 141.67 3.9K
11:31 141.73 141.73 141.58 141.63 2.7K
11:32 141.62 141.62 141.49 141.58 2.5K
11:33 141.55 141.55 141.32 141.50 7.1K
11:34 141.41 141.41 141.40 141.40 0.8K
11:35 141.29 141.29 141.18 141.18 5.9K
11:36 141.10 141.34 141.10 141.34 4.2K
11:37 141.27 141.27 141.21 141.21 2.0K
11:38 141.17 141.23 141.12 141.12 2.9K
11:39 141.06 141.06 140.97 140.97 4.6K
11:40 140.94 141.47 140.94 141.35 10.2K
11:41 141.29 141.41 141.29 141.41 1.2K
11:42 141.38 141.38 141.12 141.12 4.0K
11:43 141.25 141.25 141.11 141.11 2.6K
11:44 141.21 141.32 141.21 141.32 2.1K
11:45 141.25 141.32 141.25 141.29 3.8K
11:46 141.32 141.41 141.25 141.32 2.4K
11:47 141.20 141.33 141.20 141.32 2.3K
11:48 141.34 141.34 141.34 141.34 1.1K
11:49 141.43 141.49 141.43 141.49 7.7K
11:50 141.42 141.42 141.36 141.36 3.9K
11:51 141.31 141.33 141.31 141.33 1.9K
11:52 141.18 141.22 141.18 141.22 1.2K
11:53 141.20 141.20 141.08 141.08 2.8K
11:54 141.17 141.17 141.14 141.14 1.8K
11:55 141.15 141.15 141.01 141.10 6.4K
11:56 141.12 141.14 141.12 141.14 0.8K
11:57 141.08 141.20 141.08 141.20 9.9K
11:58 141.24 141.27 141.20 141.21 5.6K
11:59 141.18 141.24 141.18 141.24 1.8K
12:00 141.22 141.29 141.21 141.27 4.2K
12:01 141.37 141.37 141.37 141.37 4.7K
12:02 141.50 141.59 141.50 141.57 1.4K
12:03 141.59 141.59 141.36 141.36 10.9K
12:04 141.36 141.67 141.36 141.67 6.6K
12:05 142.00 142.03 141.97 142.00 11.5K
12:06 142.03 142.09 142.03 142.03 2.2K
12:07 142.00 142.03 141.92 141.92 5.9K
12:08 141.96 141.97 141.73 141.73 21.5K
12:09 141.72 141.72 141.58 141.62 4.5K
12:10 141.65 141.65 141.57 141.57 0.5K
12:11 141.66 141.81 141.66 141.78 5.7K
12:12 141.88 141.88 141.88 141.88 0.8K
12:13 141.90 141.90 141.90 141.90 1.9K
12:14 141.90 142.00 141.90 142.00 2.3K
12:15 141.91 142.09 141.91 142.09 4.6K
12:16 142.08 142.08 142.00 142.08 1.2K
12:17 142.06 142.20 142.06 142.15 2.1K
12:18 142.10 142.12 142.01 142.01 3.9K
12:20 142.08 142.09 142.08 142.09 3.5K
12:21 142.25 142.28 142.23 142.23 3.7K
12:22 142.34 142.39 142.26 142.39 1.9K
12:23 142.38 142.38 142.28 142.28 3.2K
12:24 142.40 142.50 142.39 142.50 14.8K
12:25 142.45 142.55 142.43 142.50 5.1K
12:26 142.55 142.55 142.55 142.55 2.2K
12:27 142.53 142.53 142.45 142.45 0.8K
12:28 142.42 142.42 142.19 142.19 6.1K
12:29 142.37 142.37 142.37 142.37 1.6K
12:30 142.47 142.47 142.47 142.47 1.6K
12:31 142.42 142.69 142.42 142.69 5.7K
12:32 142.65 142.80 142.63 142.80 18.3K
12:33 142.74 142.79 142.71 142.72 25.7K
12:34 142.72 142.82 142.72 142.79 1.2K
12:35 142.80 142.92 142.80 142.92 9.8K
12:36 142.93 143.09 142.90 143.09 9.9K
12:37 143.13 143.19 143.10 143.13 1.8K
12:38 143.17 143.19 143.13 143.16 5.0K
12:39 143.20 143.26 143.09 143.09 6.9K
12:40 143.03 143.04 143.02 143.01 12.1K
12:41 143.08 143.17 143.08 143.17 3.6K
12:42 143.15 143.35 143.15 143.30 18.6K
12:43 143.34 143.35 143.19 143.28 8.0K
12:44 143.38 143.39 143.32 143.33 3.0K
12:45 143.21 143.40 143.20 143.24 9.6K
12:46 143.24 143.25 143.23 143.25 1.1K
12:47 143.18 143.24 143.02 143.02 3.3K
12:48 143.02 143.24 143.02 143.20 3.6K
12:49 143.25 143.29 143.20 143.21 7.2K
12:50 143.20 143.20 143.11 143.11 2.2K
12:51 143.11 143.11 143.00 143.08 12.4K
12:52 143.17 143.17 143.15 143.15 1.4K
12:53 143.11 143.12 143.08 143.11 1.4K
12:54 143.12 143.24 143.00 143.22 1.8K
12:55 143.00 143.12 143.00 143.06 10.5K
12:56 143.08 143.14 143.08 143.14 2.5K
12:57 143.03 143.14 143.03 143.14 1.3K
12:58 143.18 143.22 143.18 143.18 4.2K
12:59 143.28 143.34 143.21 143.28 4.5K
13:00 143.24 143.39 143.11 143.11 6.2K
13:01 143.17 143.17 143.17 143.17 1.3K
13:02 143.10 143.15 143.10 143.15 2.6K
13:03 143.15 143.15 143.03 143.07 2.5K
13:04 143.08 143.12 143.08 143.12 1.4K
13:05 143.08 143.15 143.08 143.15 1.8K
13:06 143.11 143.20 143.11 143.16 5.2K
13:07 143.12 143.12 143.00 143.07 4.5K
13:08 143.08 143.10 143.08 143.10 0.5K
13:09 143.12 143.12 143.00 143.00 14.5K
13:10 143.02 143.08 142.97 143.08 5.5K
13:11 143.10 143.10 143.08 143.10 2.0K
13:12 143.13 143.21 143.11 143.20 4.2K
13:13 143.16 143.25 143.16 143.19 9.0K
13:15 143.03 143.03 142.73 142.73 23.5K
13:16 142.73 142.73 142.65 142.65 2.4K
13:17 142.73 142.74 142.73 142.74 1.1K
13:18 142.87 142.87 142.76 142.87 2.1K
13:19 142.87 142.90 142.87 142.90 1.0K
13:20 142.84 142.90 142.84 142.90 30.2K
13:21 142.95 143.00 142.93 143.00 2.8K
13:22 143.00 143.17 143.00 143.00 9.6K
13:23 143.00 143.11 143.00 143.10 2.4K
13:24 143.04 143.06 143.00 143.06 1.3K
13:25 143.09 143.09 143.09 143.09 1.7K
13:26 143.10 143.10 143.06 143.06 1.3K
13:27 143.17 143.17 143.08 143.13 2.5K
13:28 143.14 143.15 143.14 143.14 0.6K
13:29 143.12 143.12 143.04 143.08 5.5K
13:30 143.00 143.00 143.00 143.00 0.8K
13:31 143.00 143.05 143.00 143.05 1.2K
13:32 143.06 143.14 143.05 143.14 3.7K
13:33 143.15 143.17 143.09 143.09 4.9K
13:34 143.12 143.18 143.12 143.18 2.3K
13:35 143.10 143.10 143.09 143.09 1.4K
13:36 143.06 143.12 143.06 143.12 7.1K
13:37 143.15 143.21 143.13 143.21 6.5K
13:38 143.26 143.26 143.08 143.12 6.8K
13:39 143.13 143.21 143.12 143.12 3.3K
13:40 143.14 143.14 143.14 143.14 0.8K
13:41 143.02 143.09 142.99 143.05 11.6K
13:42 143.14 143.16 143.12 143.16 3.6K
13:43 143.14 143.29 143.14 143.29 2.7K
13:44 143.36 143.36 143.28 143.34 5.0K
13:45 143.37 143.40 143.34 143.40 4.4K
13:46 143.32 143.56 143.32 143.56 8.2K
13:47 143.79 143.79 143.66 143.67 45.0K
13:48 143.68 143.68 143.50 143.57 5.6K
13:49 143.58 143.58 143.58 143.57 2.1K
13:50 143.57 143.57 143.40 143.40 7.1K
13:51 143.44 143.44 143.33 143.33 1.4K
13:52 143.44 143.68 143.44 143.58 47.2K
13:53 143.61 143.68 143.57 143.60 1.9K
13:54 143.61 143.61 143.55 143.55 7.1K
13:55 143.53 143.55 143.49 143.49 9.9K
13:56 143.57 143.65 143.39 143.39 24.0K
13:57 143.18 143.22 143.12 143.22 1.9K
13:58 142.93 143.17 142.93 142.94 3.3K
13:59 143.12 143.12 143.12 143.12 0.8K
14:00 143.21 143.34 143.21 143.34 5.0K
14:01 143.29 143.40 143.29 143.40 1.7K
14:02 143.34 143.40 143.34 143.40 1.9K
14:03 143.34 143.34 143.31 143.31 1.0K
14:04 143.39 143.49 143.39 143.48 3.5K
14:05 143.40 143.44 143.22 143.44 5.5K
14:06 143.28 143.28 143.28 143.28 1.0K
14:07 143.46 143.55 143.46 143.55 2.7K
14:08 143.58 143.58 143.49 143.49 1.0K
14:09 143.43 143.43 142.99 143.01 10.8K
14:10 142.87 142.89 142.71 142.71 4.3K
14:11 142.65 142.75 142.54 142.54 3.0K
14:12 142.65 142.73 142.54 142.62 4.9K
14:13 142.69 142.69 142.60 142.69 3.4K
14:14 142.68 142.96 142.68 142.91 9.4K
14:15 142.92 143.04 142.92 143.04 4.5K
14:16 143.07 143.07 142.81 142.82 3.5K
14:17 142.82 142.86 142.68 142.71 7.4K
14:18 142.66 142.68 142.60 142.68 3.0K
14:19 142.73 142.73 142.53 142.55 4.5K
14:20 142.53 142.60 142.53 142.53 2.8K
14:21 142.52 142.56 142.52 142.52 2.7K
14:22 142.58 142.66 142.48 142.50 6.2K
14:23 142.51 142.72 142.45 142.72 4.9K
14:24 142.61 142.69 142.60 142.63 2.6K
14:25 142.80 142.91 142.76 142.91 5.8K
14:26 142.83 142.94 142.83 142.94 2.0K
14:27 142.86 142.88 142.77 142.80 4.5K
14:28 142.74 142.91 142.66 142.91 6.8K
14:29 142.91 142.93 142.88 142.89 3.4K
14:30 142.90 142.90 142.80 142.80 4.2K
14:31 142.81 142.81 142.63 142.63 3.4K
14:32 142.60 142.70 142.60 142.70 1.7K
14:33 142.69 142.69 142.65 142.65 2.6K
14:34 142.70 142.70 142.62 142.69 2.7K
14:35 142.60 142.67 142.60 142.67 2.5K
14:36 142.56 142.66 142.53 142.54 4.4K
14:37 142.54 142.62 142.44 142.45 4.5K
14:38 142.45 142.48 142.38 142.45 3.7K
14:39 142.36 142.39 142.34 142.39 3.0K
14:40 142.39 142.44 142.33 142.33 4.4K
14:41 142.26 142.32 142.26 142.32 3.1K
14:42 142.33 142.33 142.22 142.22 3.0K
14:43 142.18 142.24 142.18 142.18 2.0K
14:44 142.26 142.26 142.09 142.09 4.0K
14:45 142.14 142.14 142.04 142.05 4.1K
14:46 142.02 142.14 141.91 141.96 6.5K
14:47 141.98 141.98 141.86 141.86 3.2K
14:48 141.93 141.93 141.73 141.73 12.9K
14:49 141.78 141.78 141.16 141.21 9.7K
14:50 141.16 141.24 141.06 141.13 6.0K
14:51 141.20 141.44 141.06 141.43 10.7K
14:52 141.46 141.46 141.37 141.46 3.0K
14:53 141.46 141.46 141.32 141.32 3.2K
14:54 141.30 141.30 141.05 141.29 18.4K
14:55 141.35 141.39 141.27 141.27 4.6K
14:56 141.33 141.46 141.30 141.43 4.1K
14:57 141.26 141.35 141.26 141.27 4.3K
14:58 141.10 141.23 141.10 141.23 2.3K
14:59 141.21 141.25 141.09 141.25 9.3K
15:00 141.12 141.12 140.89 140.89 5.4K
15:01 140.88 140.90 140.81 140.90 4.4K
15:02 140.97 140.97 140.86 140.92 7.4K
15:03 141.02 141.12 141.00 141.02 8.3K
15:04 140.99 141.06 140.99 141.06 2.9K
15:05 141.06 141.18 141.00 141.17 4.7K
15:06 141.18 141.18 141.03 141.09 4.4K
15:07 141.19 141.19 141.08 141.14 3.8K
15:08 141.08 141.21 141.04 141.21 6.5K
15:09 141.45 141.49 141.43 141.43 6.4K
15:10 141.43 141.58 141.43 141.58 4.7K
15:11 141.59 141.59 141.53 141.53 3.0K
15:12 141.64 141.66 141.64 141.66 1.3K
15:13 141.62 141.66 141.60 141.64 1.7K
15:14 141.60 141.64 141.59 141.64 2.5K
15:15 141.66 141.66 141.61 141.61 3.2K
15:16 141.65 141.69 141.65 141.69 4.0K
15:17 141.68 141.82 141.68 141.80 2.2K
15:18 141.87 141.87 141.85 141.87 7.4K
15:19 141.85 141.85 141.85 141.85 3.1K
15:20 141.85 141.85 141.85 141.85 0.7K
15:21 141.85 141.85 141.61 141.61 4.6K
15:22 141.55 141.65 141.55 141.65 2.1K
15:24 141.68 141.74 141.68 141.68 4.2K
15:25 141.75 141.79 141.75 141.79 2.0K
15:26 141.69 141.69 141.60 141.60 8.0K
15:28 141.55 141.59 141.55 141.57 4.7K
15:29 141.57 141.57 141.45 141.45 7.1K
15:30 141.43 141.45 141.37 141.45 3.5K
15:31 141.43 141.45 141.32 141.32 5.6K
15:32 141.32 141.38 141.30 141.38 5.6K
15:33 141.40 141.46 141.35 141.35 5.3K
15:34 141.30 141.34 141.30 141.32 4.6K
15:35 141.25 141.26 141.18 141.18 5.5K
15:36 141.26 141.41 141.26 141.29 8.6K
15:37 141.29 141.31 141.29 141.31 3.2K
15:38 141.31 141.38 141.29 141.29 7.5K
15:39 141.27 141.28 141.18 141.18 4.5K
15:40 141.10 141.10 141.03 141.05 6.0K
15:41 141.06 141.44 141.06 141.25 27.0K
15:42 141.33 141.33 141.23 141.23 5.9K
15:43 141.33 141.33 141.21 141.21 5.8K
15:44 141.19 141.20 141.07 141.19 6.9K
15:45 141.28 141.38 141.28 141.34 9.9K
15:46 141.39 141.52 141.39 141.39 4.6K
15:47 141.40 141.47 141.40 141.43 4.3K
15:48 141.49 141.66 141.49 141.66 8.2K
15:49 141.58 141.68 141.58 141.68 5.1K
15:50 141.68 141.71 141.50 141.54 13.3K
15:51 141.54 141.54 141.38 141.38 15.1K
15:52 141.45 141.48 141.37 141.48 10.1K
15:53 141.48 141.64 141.48 141.64 10.3K
15:54 141.61 141.97 141.53 141.97 23.1K
15:55 141.94 142.10 141.94 142.02 24.2K
15:56 142.04 142.17 142.01 142.05 49.0K
15:57 142.06 142.47 142.06 142.47 28.5K
15:58 142.45 142.54 142.19 142.20 105.7K
15:59 142.12 142.23 141.93 141.93 455.0K
날짜 시가 고가 저가 종가 거래량
2025-09-30 144.52 146.52 143.76 145.67 2.1M
2025-09-29 145.81 146.50 143.00 144.12 2.2M
2025-09-26 140.24 143.79 138.12 141.93 3.8M
2025-09-25 134.51 137.61 133.67 137.17 2.8M
2025-09-24 139.38 140.21 136.04 138.42 2.4M
2025-09-23 139.85 141.43 138.13 139.48 2.8M
2025-09-22 138.06 139.44 136.33 139.31 2.6M
2025-09-19 137.71 138.96 136.07 138.37 3.2M
2025-09-18 138.70 139.74 137.45 138.04 2.0M
2025-09-17 139.55 139.55 132.93 136.38 3.2M
2025-09-16 136.39 137.64 133.94 137.48 2.9M
2025-09-15 132.00 138.35 131.45 135.90 3.4M
2025-09-12 132.22 133.28 130.13 131.28 2.8M
2025-09-11 131.00 134.31 130.00 132.50 3.4M
2025-09-10 123.81 131.40 123.65 129.86 3.4M
2025-09-09 119.00 122.27 117.94 122.19 2.1M
2025-09-08 118.45 120.18 117.02 119.00 2.6M
2025-09-05 115.86 117.06 113.66 116.69 4.4M
2025-09-04 115.00 122.00 110.90 116.92 11.3M
2025-09-03 93.74 95.21 92.46 94.82 5.7M
2025-09-02 92.68 93.61 90.00 93.59 2.7M
2025-08-29 97.25 97.55 93.47 93.97 2.2M
2025-08-28 93.00 98.88 92.87 97.89 2.8M
2025-08-27 91.43 94.04 91.43 92.74 1.7M
2025-08-26 91.09 92.52 90.65 91.49 1.2M
2025-08-25 90.12 91.12 89.41 90.74 1.7M
2025-08-22 87.54 90.45 87.25 89.81 2.0M
2025-08-21 86.34 87.63 86.00 87.36 1.5M
2025-08-20 87.87 88.00 84.41 86.64 1.9M
2025-08-19 91.01 91.37 88.45 88.77 1.6M
2025-08-18 90.46 92.21 90.10 91.93 1.1M
2025-08-15 90.94 91.70 89.52 90.87 1.5M
2025-08-14 92.88 93.40 89.09 91.42 2.6M
2025-08-13 97.00 98.19 94.08 94.66 1.5M
2025-08-12 93.58 96.56 93.50 96.40 1.5M
2025-08-11 94.75 95.71 93.16 93.38 1.4M
2025-08-08 96.00 96.43 94.63 95.06 2.0M
2025-08-07 95.07 95.80 93.44 95.18 1.2M
2025-08-06 92.61 94.34 91.65 94.31 1.4M
2025-08-05 93.02 93.12 90.47 91.49 1.5M
2025-08-04 89.42 92.90 88.65 92.67 1.4M
2025-08-01 90.16 90.68 87.30 88.63 2.2M
2025-07-31 94.01 95.51 92.79 92.84 2.0M
2025-07-30 91.40 93.01 91.17 92.95 1.4M
2025-07-29 92.00 93.48 90.81 91.07 2.2M
2025-07-28 88.75 90.76 88.25 90.55 1.1M
2025-07-25 87.68 88.92 86.84 88.60 1.1M
2025-07-24 87.01 87.67 86.38 87.19 1.7M
2025-07-23 84.95 87.29 84.38 86.75 1.5M
2025-07-22 85.75 85.77 83.20 84.36 1.7M
2025-07-21 84.50 85.88 83.40 85.47 1.2M
2025-07-18 85.13 85.63 84.33 84.98 1.8M
2025-07-17 84.65 85.40 83.90 84.81 1.8M
2025-07-16 82.87 84.44 80.83 84.12 2.5M
2025-07-15 82.57 83.21 81.38 82.61 3.1M
2025-07-14 77.48 81.47 76.89 81.42 3.6M
2025-07-11 77.98 78.29 77.10 77.75 1.6M
2025-07-10 79.74 79.74 77.40 78.45 2.3M
2025-07-09 79.21 79.88 78.29 79.33 1.3M
2025-07-08 77.25 79.88 77.11 78.66 3.5M
2025-07-07 80.81 81.27 79.41 80.13 1.6M
2025-07-03 79.76 81.84 79.76 81.38 1.1M
2025-07-02 79.16 80.07 78.09 79.52 3.0M
2025-07-01 80.50 81.36 79.07 80.11 2.0M
2025-06-30 82.94 83.28 81.25 81.33 1.8M
2025-06-27 81.93 82.41 80.70 82.12 3.4M
2025-06-26 80.06 82.45 79.79 81.51 3.1M
2025-06-25 79.75 80.24 78.35 79.43 1.8M
2025-06-24 77.00 79.87 76.06 79.35 2.9M
2025-06-23 73.96 75.72 73.55 75.44 2.1M
2025-06-20 74.43 75.56 73.96 74.53 2.8M
2025-06-18 74.14 74.75 73.23 73.82 1.5M
2025-06-17 73.02 74.55 72.96 73.45 1.6M
2025-06-16 72.60 74.93 72.56 73.76 1.9M
2025-06-13 72.72 73.67 71.72 72.16 1.8M
2025-06-12 71.52 74.20 71.52 74.13 2.2M
2025-06-11 72.95 73.25 71.52 72.22 2.8M
2025-06-10 72.73 73.10 70.85 72.44 3.9M
2025-06-09 73.03 74.62 71.70 72.46 3.4M
2025-06-06 73.88 74.44 71.75 72.72 3.2M
2025-06-05 76.85 79.51 70.77 73.05 11.6M
2025-06-04 84.67 86.21 83.24 83.89 4.1M
2025-06-03 82.42 83.34 81.05 83.26 2.7M
2025-06-02 80.15 81.75 79.27 81.75 2.6M
2025-05-30 80.14 80.67 78.45 80.06 2.3M
2025-05-29 83.19 83.40 81.44 81.55 1.1M
2025-05-28 82.65 83.05 81.86 82.70 1.3M
2025-05-27 83.13 83.49 81.67 82.35 1.4M
2025-05-23 78.01 80.53 77.14 80.22 0.7M
2025-05-22 80.18 81.25 79.67 80.12 0.9M
2025-05-21 79.93 82.21 79.60 79.92 1.2M
2025-05-20 80.90 81.09 80.26 81.05 0.8M
2025-05-19 79.50 81.34 79.00 80.99 0.8M
2025-05-16 80.08 81.30 79.45 81.24 1.3M
2025-05-15 78.67 80.56 78.46 79.80 1.4M
2025-05-14 80.98 81.48 78.84 79.53 1.9M
2025-05-13 79.05 81.41 78.63 80.59 1.4M
2025-05-12 78.58 79.67 77.16 79.01 1.5M
2025-05-09 75.38 75.81 73.71 74.74 0.9M
2025-05-08 74.47 75.68 73.69 74.78 1.6M
2025-05-07 72.63 73.85 71.90 73.34 1.7M
2025-05-06 70.90 73.11 70.67 72.66 1.2M
2025-05-05 71.68 73.93 71.30 72.91 1.4M
2025-05-02 72.23 73.85 72.23 72.85 1.9M
2025-05-01 69.50 72.73 69.06 71.43 3.0M
2025-04-30 65.06 67.26 64.71 67.16 1.7M
2025-04-29 66.36 67.56 66.19 67.36 1.3M
2025-04-28 65.41 67.49 65.41 66.48 1.7M
2025-04-25 64.20 66.04 63.99 65.94 1.6M
2025-04-24 62.74 64.98 62.42 64.29 1.0M
2025-04-23 63.77 66.68 62.31 62.59 2.7M
2025-04-22 58.64 60.10 58.64 59.50 1.2M
2025-04-21 59.01 59.44 56.94 57.84 1.1M
2025-04-17 59.75 60.67 58.76 60.14 2.0M
2025-04-16 57.54 59.91 57.54 58.87 1.0M
2025-04-15 58.51 60.23 58.34 59.38 1.2M
2025-04-14 61.22 61.86 58.18 58.50 1.3M
2025-04-11 57.86 59.60 56.75 58.78 2.0M
2025-04-10 59.59 60.64 56.37 58.36 1.9M
2025-04-09 53.65 63.69 53.18 61.99 3.4M
2025-04-08 57.49 59.18 52.98 54.03 2.6M
2025-04-07 50.17 58.79 50.15 55.22 3.1M
2025-04-04 52.76 54.43 49.21 53.50 5.8M
2025-04-03 59.61 61.28 56.07 56.19 2.4M
2025-04-02 59.99 66.77 59.99 65.03 3.7M
2025-04-01 60.51 61.58 59.16 61.54 2.0M
2025-03-31 59.68 60.65 58.04 60.43 3.6M
2025-03-28 62.65 63.31 61.00 61.56 2.2M
2025-03-27 64.81 65.64 62.49 62.86 3.5M
2025-03-26 69.10 69.56 65.26 65.76 2.3M
2025-03-25 69.28 70.57 69.00 69.42 2.0M
2025-03-24 69.08 69.68 67.50 69.53 1.6M
2025-03-21 64.60 65.62 63.74 65.56 2.5M
2025-03-20 64.99 66.75 64.99 65.63 1.1M
2025-03-19 64.67 66.72 64.24 65.90 1.7M
2025-03-18 64.83 65.29 63.65 64.33 1.7M
2025-03-17 63.36 66.26 63.36 65.68 2.1M
2025-03-14 64.05 64.68 62.64 63.84 3.3M
2025-03-13 65.75 66.11 60.77 62.31 3.0M
2025-03-12 66.21 67.17 64.26 66.40 3.3M
2025-03-11 61.78 66.48 59.31 63.95 8.4M
2025-03-10 65.83 66.92 64.01 65.53 4.2M
2025-03-07 68.63 69.07 64.65 68.93 3.3M
2025-03-06 72.24 72.97 68.00 68.43 3.1M
2025-03-05 73.85 75.32 72.76 75.25 1.8M
2025-03-04 72.90 75.74 70.48 74.31 3.3M
2025-03-03 79.50 80.55 73.42 74.69 3.6M
2025-02-28 77.27 79.66 75.61 79.57 3.4M
2025-02-27 82.21 82.25 77.79 78.03 1.7M
2025-02-26 80.88 82.10 79.62 80.77 2.2M
2025-02-25 79.83 81.83 75.88 78.29 2.4M
2025-02-24 83.90 84.08 79.94 80.43 3.2M
2025-02-21 86.70 87.99 83.59 84.08 1.9M
2025-02-20 86.81 87.55 85.18 86.45 2.6M
2025-02-19 88.45 89.15 86.37 87.05 2.0M
2025-02-18 90.16 92.43 88.40 89.65 2.0M
2025-02-14 88.48 90.01 88.01 89.80 1.5M
2025-02-13 90.00 90.32 88.09 88.85 1.5M
2025-02-12 84.00 88.81 83.65 88.80 1.8M
2025-02-11 89.00 89.54 87.15 87.49 1.4M
2025-02-10 90.13 91.49 89.18 90.11 1.4M
2025-02-07 93.23 94.20 89.41 89.71 1.8M
2025-02-06 93.31 94.79 91.59 93.12 2.9M
2025-02-05 88.58 92.39 88.01 92.08 2.6M
2025-02-04 85.40 87.91 85.22 87.50 2.3M
2025-02-03 83.41 85.98 81.65 85.12 2.1M
2025-01-31 85.23 87.56 84.77 87.14 2.4M
2025-01-30 83.97 86.54 83.24 84.65 2.4M
2025-01-29 80.94 82.40 80.27 81.36 2.3M
2025-01-28 79.02 81.19 77.20 80.05 4.7M
2025-01-27 84.60 86.00 74.89 76.29 8.2M
2025-01-24 99.23 101.44 96.26 96.62 3.0M
2025-01-23 93.73 100.92 93.48 98.18 7.1M
2025-01-22 93.00 95.27 92.00 94.85 3.4M
2025-01-21 85.40 88.88 85.40 88.68 2.3M
2025-01-17 85.00 85.83 84.33 84.76 1.6M
2025-01-16 85.90 86.24 83.95 84.04 1.4M
2025-01-15 85.91 86.95 84.16 85.70 1.9M
2025-01-14 83.21 83.94 82.51 83.48 1.2M
2025-01-13 80.74 82.27 80.61 82.24 1.4M
2025-01-10 80.60 84.76 80.24 82.25 1.8M
2025-01-08 81.65 82.86 80.60 82.23 1.5M
2025-01-07 84.95 85.24 81.46 81.93 2.4M
2025-01-06 84.45 85.37 83.83 84.49 1.7M
2025-01-03 83.64 84.51 83.12 83.61 1.6M
2025-01-02 85.07 86.17 82.01 83.24 2.5M