Cogent Communications Holdings Inc (CCOI)

CCOI
🏛️ 미국 →
39.52
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 36.56 36.63 36.48 36.63 8.6K
09:31 36.36 36.36 36.36 36.36 3.4K
09:34 36.76 36.76 36.76 36.76 0.3K
09:36 36.74 36.76 36.74 36.76 0.5K
09:37 36.74 36.86 36.74 36.86 1.2K
09:38 36.76 36.92 36.76 36.92 0.6K
09:39 36.80 36.80 36.73 36.76 2.6K
09:40 36.76 36.76 36.67 36.67 0.4K
09:41 36.75 36.75 36.75 36.74 0.5K
09:42 36.81 36.81 36.69 36.69 0.4K
09:43 36.58 36.58 36.55 36.55 1.4K
09:44 36.52 36.52 36.49 36.49 1.3K
09:45 36.55 36.61 36.55 36.61 2.6K
09:46 36.63 36.63 36.63 36.63 0.9K
09:47 36.63 36.63 36.63 36.63 0.8K
09:49 36.58 36.74 36.58 36.74 1.0K
09:50 36.82 36.83 36.82 36.83 0.8K
09:51 36.87 36.91 36.87 36.91 0.5K
09:52 36.90 36.90 36.83 36.83 0.6K
09:53 36.90 36.90 36.83 36.87 4.2K
09:54 36.83 36.83 36.83 36.83 3.5K
09:55 36.88 36.88 36.88 36.88 0.9K
09:56 36.93 36.93 36.85 36.85 0.9K
09:57 36.85 37.06 36.85 37.06 0.9K
09:58 37.00 37.04 37.00 37.03 2.8K
09:59 37.08 37.08 37.08 37.08 0.4K
10:00 37.04 37.08 37.04 37.07 5.8K
10:01 37.14 37.15 37.09 37.09 3.4K
10:03 37.16 37.23 37.16 37.23 1.6K
10:04 37.16 37.20 37.16 37.20 0.7K
10:05 37.24 37.24 37.20 37.24 0.9K
10:06 37.20 37.41 37.20 37.41 16.5K
10:07 37.41 37.41 37.33 37.33 9.5K
10:08 37.40 37.40 37.40 37.40 1.2K
10:09 37.40 37.40 37.40 37.40 1.7K
10:11 37.52 37.52 37.52 37.52 0.8K
10:12 37.52 37.58 37.52 37.58 3.0K
10:14 37.62 37.65 37.62 37.65 7.6K
10:15 37.69 37.69 37.69 37.69 0.4K
10:16 37.81 37.81 37.81 37.81 0.7K
10:17 37.80 37.83 37.80 37.83 0.7K
10:18 37.76 37.83 37.76 37.83 0.4K
10:19 37.83 37.83 37.80 37.82 9.0K
10:20 37.88 37.88 37.80 37.80 2.8K
10:21 37.84 38.01 37.71 37.97 10.6K
10:22 37.93 37.96 37.93 37.96 1.9K
10:23 37.89 38.05 37.89 38.05 2.0K
10:25 38.05 38.05 37.95 38.00 6.3K
10:26 37.95 38.00 37.91 37.94 17.6K
10:28 38.00 38.00 38.00 38.00 0.4K
10:29 38.06 38.06 38.06 38.06 0.2K
10:30 38.02 38.06 38.01 38.06 1.1K
10:31 38.02 38.06 38.02 38.02 0.7K
10:32 38.03 38.03 38.03 38.03 6.5K
10:33 38.01 38.01 37.97 37.97 8.6K
10:34 37.92 37.92 37.92 37.92 0.8K
10:35 37.89 37.89 37.89 37.89 0.6K
10:37 37.93 37.93 37.93 37.93 0.9K
10:38 37.99 37.99 37.88 37.94 0.6K
10:39 37.94 37.94 37.94 37.94 0.4K
10:40 37.96 37.96 37.96 37.96 0.1K
10:41 37.95 37.95 37.90 37.91 1.6K
10:42 37.96 37.96 37.91 37.91 1.0K
10:43 37.92 37.92 37.91 37.91 0.3K
10:44 37.97 37.97 37.94 37.94 6.3K
10:45 37.97 37.98 37.97 37.98 0.4K
10:46 37.98 37.98 37.94 37.94 0.5K
10:47 37.97 37.97 37.94 37.97 1.5K
10:48 37.97 37.97 37.97 37.97 0.6K
10:49 38.01 38.01 38.01 38.01 2.4K
10:50 38.02 38.05 38.00 38.03 1.0K
10:51 38.00 38.04 37.96 38.04 5.6K
10:52 38.00 38.00 38.00 38.00 2.1K
10:53 38.01 38.12 38.01 38.12 4.2K
10:54 38.15 38.15 38.15 38.15 0.4K
10:55 38.13 38.15 38.13 38.13 5.1K
10:56 38.18 38.23 38.18 38.23 1.7K
10:57 38.21 38.24 38.21 38.21 6.1K
10:58 38.24 38.28 38.20 38.20 16.6K
10:59 38.25 38.25 38.25 38.25 1.2K
11:01 38.26 38.29 38.26 38.28 3.0K
11:02 38.29 38.29 38.29 38.29 0.5K
11:03 38.29 38.29 38.29 38.29 1.5K
11:04 38.30 38.31 38.30 38.30 6.7K
11:05 38.25 38.28 38.25 38.28 9.6K
11:07 38.29 38.29 38.29 38.29 0.2K
11:08 38.25 38.25 38.22 38.22 6.6K
11:09 38.25 38.30 38.25 38.28 10.5K
11:10 38.25 38.28 38.15 38.15 7.4K
11:12 38.18 38.25 38.18 38.25 1.8K
11:13 38.24 38.24 38.24 38.24 0.6K
11:14 38.26 38.26 38.26 38.26 7.6K
11:15 38.30 38.30 38.30 38.30 2.4K
11:16 38.35 38.35 38.30 38.30 1.2K
11:17 38.30 38.30 38.28 38.28 4.3K
11:18 38.28 38.34 38.24 38.27 30.6K
11:19 38.25 38.32 38.22 38.28 3.8K
11:20 38.29 38.29 38.29 38.28 1.6K
11:21 38.31 38.35 38.31 38.35 3.5K
11:22 38.35 38.35 38.22 38.22 18.8K
11:23 38.22 38.24 38.21 38.21 10.3K
11:24 38.20 38.24 38.20 38.24 1.0K
11:25 38.24 38.36 38.21 38.35 24.1K
11:26 38.31 38.49 38.31 38.49 4.5K
11:27 38.41 38.41 38.41 38.41 0.3K
11:28 38.36 38.39 38.34 38.39 16.4K
11:29 38.43 38.48 38.43 38.48 2.6K
11:30 38.50 38.58 38.47 38.58 2.4K
11:31 38.55 38.76 38.55 38.76 10.6K
11:32 38.72 38.72 38.49 38.49 3.5K
11:33 38.50 38.50 38.50 38.50 1.2K
11:34 38.66 38.72 38.66 38.72 2.3K
11:35 38.71 38.75 38.71 38.74 1.0K
11:36 38.72 38.72 38.72 38.72 0.7K
11:37 38.62 38.62 38.62 38.62 1.3K
11:38 38.61 38.61 38.61 38.61 0.5K
11:39 38.63 38.63 38.63 38.63 0.3K
11:40 38.63 38.63 38.63 38.63 2.1K
11:41 38.64 38.70 38.64 38.70 1.2K
11:42 38.70 38.70 38.70 38.70 0.5K
11:43 38.71 38.74 38.71 38.71 2.5K
11:44 38.71 38.71 38.66 38.66 0.7K
11:45 38.73 38.73 38.72 38.72 0.4K
11:46 38.66 38.66 38.56 38.56 2.0K
11:47 38.56 38.61 38.56 38.60 12.4K
11:48 38.66 38.69 38.66 38.69 3.8K
11:49 38.75 38.75 38.67 38.67 2.2K
11:50 38.67 38.67 38.67 38.67 0.4K
11:51 38.67 38.67 38.67 38.67 0.8K
11:52 38.66 38.66 38.63 38.63 2.9K
11:53 38.63 38.74 38.63 38.74 8.6K
11:54 38.75 38.82 38.75 38.82 2.4K
11:55 38.82 38.82 38.69 38.73 3.2K
11:56 38.73 38.73 38.70 38.70 2.9K
11:57 38.70 38.72 38.70 38.72 1.9K
11:58 38.64 38.75 38.64 38.75 2.2K
11:59 38.66 38.66 38.66 38.66 2.1K
12:00 38.78 38.78 38.78 38.78 0.6K
12:01 38.80 38.80 38.77 38.77 1.9K
12:02 38.80 38.80 38.80 38.80 3.7K
12:03 38.85 38.85 38.76 38.84 29.5K
12:04 38.79 38.96 38.79 38.96 25.7K
12:05 38.97 38.99 38.81 38.87 116.2K
12:06 38.85 38.95 38.67 38.67 58.9K
12:07 38.68 38.68 38.68 38.68 2.1K
12:08 38.70 38.70 38.70 38.70 0.4K
12:09 38.81 38.83 38.81 38.83 10.3K
12:10 38.82 38.83 38.82 38.83 1.1K
12:11 38.93 38.98 38.93 38.96 3.3K
12:12 38.91 39.00 38.85 38.85 3.6K
12:13 38.82 38.98 38.82 38.85 2.2K
12:14 38.98 38.98 38.98 38.98 0.3K
12:15 38.98 38.99 38.92 38.99 3.4K
12:16 39.01 39.14 39.01 39.08 6.1K
12:17 39.14 39.14 39.07 39.07 5.0K
12:18 39.08 39.08 39.07 39.07 1.1K
12:19 39.04 39.04 39.04 39.04 1.6K
12:20 39.08 39.10 39.08 39.10 2.6K
12:21 39.14 39.14 39.00 39.00 1.4K
12:22 38.98 39.01 38.96 38.96 3.1K
12:23 38.92 39.01 38.92 39.01 1.4K
12:24 39.00 39.00 39.00 39.00 1.0K
12:25 39.04 39.14 39.04 39.14 4.5K
12:26 39.16 39.17 39.12 39.17 1.7K
12:27 39.17 39.17 39.12 39.12 1.5K
12:28 39.12 39.17 39.12 39.12 1.5K
12:29 39.12 39.17 39.11 39.11 1.7K
12:30 39.15 39.15 39.08 39.11 2.2K
12:31 39.15 39.15 39.09 39.09 5.6K
12:32 39.15 39.15 39.14 39.14 3.3K
12:33 39.11 39.16 39.11 39.15 5.4K
12:34 39.19 39.19 39.12 39.13 5.0K
12:35 39.16 39.21 39.16 39.21 6.4K
12:36 39.27 39.27 39.26 39.26 0.9K
12:37 39.26 39.28 39.25 39.26 1.6K
12:38 39.33 39.43 39.33 39.33 2.5K
12:40 39.43 39.43 39.37 39.37 3.6K
12:41 39.40 39.41 39.33 39.41 1.5K
12:42 39.42 39.42 39.36 39.36 5.2K
12:43 39.42 39.42 39.42 39.42 1.7K
12:45 39.42 39.46 39.42 39.44 1.8K
12:46 39.46 39.46 39.45 39.46 1.1K
12:47 39.46 39.50 39.46 39.50 2.2K
12:48 39.48 39.62 39.48 39.54 1.7K
12:49 39.53 39.54 39.50 39.54 0.8K
12:50 39.54 39.54 39.50 39.49 3.4K
12:51 39.50 39.57 39.50 39.57 6.8K
12:52 39.57 39.60 39.57 39.60 5.1K
12:53 39.60 39.70 39.60 39.68 5.1K
12:54 39.68 39.70 39.68 39.70 0.9K
12:55 39.70 39.74 39.68 39.74 2.8K
12:56 39.74 39.74 39.70 39.70 3.2K
12:57 39.72 39.72 39.62 39.63 9.4K
12:58 39.66 39.73 39.66 39.72 2.5K
12:59 39.68 39.68 39.67 39.67 1.9K
13:00 39.69 39.69 39.54 39.57 3.7K
13:01 39.51 39.66 39.51 39.66 4.8K
13:02 39.69 39.70 39.69 39.70 2.7K
13:03 39.76 39.76 39.69 39.74 1.5K
13:04 39.75 39.75 39.68 39.74 1.9K
13:05 39.75 39.75 39.74 39.74 1.5K
13:06 39.66 39.70 39.64 39.64 5.6K
13:07 39.65 39.65 39.61 39.61 1.5K
13:08 39.65 39.65 39.50 39.50 2.0K
13:09 39.49 39.49 39.49 39.49 2.8K
13:10 39.44 39.44 39.40 39.40 4.7K
13:11 39.45 39.45 39.45 39.45 0.6K
13:12 39.40 39.44 39.34 39.40 5.3K
13:13 39.45 39.49 39.43 39.49 2.7K
13:14 39.48 39.50 39.46 39.50 1.4K
13:15 39.50 39.50 39.41 39.46 3.1K
13:16 39.49 39.54 39.49 39.54 6.1K
13:17 39.59 39.59 39.57 39.59 3.4K
13:18 39.55 39.55 39.55 39.55 1.0K
13:19 39.52 39.52 39.52 39.52 0.1K
13:20 39.55 39.57 39.53 39.53 3.5K
13:21 39.55 39.56 39.55 39.56 1.1K
13:22 39.55 39.57 39.50 39.50 66.9K
13:23 39.61 39.80 39.51 39.61 85.8K
13:24 39.61 39.78 39.56 39.70 32.3K
13:25 39.80 39.80 39.58 39.70 38.4K
13:26 39.59 39.62 39.56 39.56 3.9K
13:27 39.65 39.65 39.57 39.57 1.1K
13:28 39.57 39.59 39.57 39.59 2.6K
13:29 39.55 39.55 39.55 39.55 0.1K
13:30 39.57 39.57 39.46 39.51 4.9K
13:32 39.51 39.51 39.49 39.49 2.2K
13:33 39.53 39.53 39.48 39.48 2.5K
13:34 39.50 39.50 39.42 39.47 2.7K
13:35 39.41 39.41 39.40 39.40 1.2K
13:36 39.35 39.47 39.35 39.47 4.1K
13:37 39.47 39.47 39.47 39.47 0.8K
13:38 39.44 39.44 39.38 39.38 1.3K
13:39 39.34 39.34 39.34 39.34 0.6K
13:40 39.35 39.35 39.35 39.35 0.9K
13:41 39.35 39.35 39.35 39.35 0.2K
13:42 39.35 39.35 39.25 39.25 3.6K
13:43 39.24 39.31 39.24 39.31 2.9K
13:44 39.34 39.34 39.34 39.34 0.9K
13:45 39.30 39.32 39.30 39.32 0.5K
13:46 39.32 39.32 39.32 39.32 0.4K
13:47 39.28 39.31 39.28 39.28 1.3K
13:48 39.35 39.35 39.35 39.35 0.4K
13:49 39.33 39.33 39.29 39.29 0.3K
13:50 39.28 39.28 39.28 39.28 0.9K
13:51 39.32 39.32 39.27 39.27 1.3K
13:52 39.26 39.26 39.23 39.23 0.5K
13:53 39.21 39.28 39.21 39.25 2.2K
13:54 39.23 39.23 39.23 39.23 0.3K
13:55 39.25 39.25 39.25 39.25 1.0K
13:56 39.25 39.27 39.25 39.27 0.5K
13:57 39.23 39.24 39.23 39.24 1.3K
13:58 39.28 39.28 39.28 39.28 1.3K
13:59 39.33 39.34 39.29 39.29 2.2K
14:00 39.30 39.33 39.30 39.33 2.6K
14:02 39.33 39.33 39.33 39.33 0.6K
14:03 39.32 39.32 39.29 39.29 1.1K
14:04 39.27 39.28 39.18 39.18 4.0K
14:05 39.24 39.24 39.24 39.24 0.4K
14:06 39.13 39.13 39.13 39.13 2.3K
14:07 39.16 39.18 39.16 39.18 2.2K
14:08 39.25 39.25 39.16 39.16 2.8K
14:09 39.19 39.29 39.19 39.24 3.1K
14:11 39.29 39.29 39.29 39.29 0.6K
14:12 39.29 39.32 39.29 39.32 1.0K
14:13 39.31 39.32 39.31 39.32 0.4K
14:14 39.32 39.32 39.31 39.31 5.1K
14:15 39.30 39.32 39.30 39.32 1.7K
14:16 39.27 39.27 39.27 39.27 0.3K
14:17 39.30 39.31 39.29 39.31 10.9K
14:18 39.34 39.34 39.31 39.33 17.5K
14:20 39.36 39.36 39.36 39.35 2.6K
14:21 39.39 39.39 39.37 39.37 1.1K
14:22 39.34 39.37 39.23 39.23 11.3K
14:23 39.20 39.20 39.20 39.20 0.9K
14:24 39.21 39.24 39.21 39.24 0.3K
14:25 39.21 39.21 39.21 39.21 0.5K
14:26 39.21 39.33 39.21 39.33 3.2K
14:28 39.35 39.45 39.35 39.45 13.8K
14:29 39.45 39.45 39.45 39.45 0.3K
14:30 39.45 39.51 39.45 39.47 5.1K
14:32 39.44 39.44 39.44 39.44 0.2K
14:33 39.48 39.51 39.48 39.48 7.0K
14:34 39.52 39.52 39.52 39.52 0.9K
14:36 39.52 39.58 39.52 39.58 8.2K
14:37 39.59 39.59 39.44 39.44 11.3K
14:38 39.43 39.43 39.43 39.43 0.3K
14:39 39.46 39.46 39.46 39.46 0.7K
14:40 39.39 39.49 39.39 39.46 9.6K
14:42 39.46 39.46 39.46 39.46 0.3K
14:43 39.47 39.50 39.44 39.50 3.2K
14:44 39.52 39.53 39.47 39.47 0.9K
14:45 39.52 39.52 39.52 39.52 0.3K
14:46 39.48 39.48 39.47 39.47 0.4K
14:47 39.47 39.47 39.47 39.47 0.4K
14:48 39.59 39.60 39.55 39.55 1.5K
14:49 39.62 39.62 39.61 39.61 0.3K
14:50 39.59 39.60 39.58 39.59 6.1K
14:51 39.62 39.62 39.61 39.60 3.9K
14:52 39.64 39.65 39.64 39.65 0.3K
14:53 39.61 39.61 39.61 39.60 0.5K
14:54 39.61 39.61 39.57 39.57 5.2K
14:55 39.52 39.57 39.52 39.55 1.1K
14:56 39.57 39.57 39.54 39.57 3.2K
14:58 39.58 39.58 39.49 39.52 1.9K
14:59 39.56 39.56 39.56 39.56 0.7K
15:00 39.53 39.53 39.45 39.46 5.3K
15:01 39.42 39.42 39.31 39.31 2.3K
15:03 39.31 39.31 39.31 39.31 0.8K
15:04 39.34 39.34 39.34 39.34 0.1K
15:05 39.32 39.32 39.32 39.32 1.1K
15:06 39.37 39.37 39.35 39.35 4.2K
15:07 39.35 39.56 39.35 39.56 20.1K
15:08 39.60 39.60 39.52 39.52 6.6K
15:09 39.56 39.56 39.56 39.56 1.6K
15:10 39.53 39.53 39.48 39.53 10.3K
15:11 39.53 39.76 39.53 39.74 9.5K
15:12 39.77 39.80 39.74 39.80 5.0K
15:13 39.85 39.87 39.85 39.87 5.2K
15:14 39.85 39.87 39.84 39.87 2.1K
15:15 39.85 39.94 39.85 39.94 27.7K
15:16 39.91 39.91 39.91 39.91 4.9K
15:17 39.92 39.92 39.92 39.92 1.6K
15:18 39.91 39.91 39.79 39.78 7.0K
15:19 39.79 39.79 39.68 39.67 2.7K
15:20 39.69 39.72 39.65 39.71 7.4K
15:21 39.73 39.73 39.64 39.64 3.2K
15:22 39.66 39.66 39.66 39.66 1.0K
15:23 39.69 39.76 39.69 39.74 5.8K
15:24 39.74 39.79 39.74 39.79 3.3K
15:25 39.76 39.76 39.66 39.67 2.7K
15:26 39.61 39.66 39.57 39.57 4.6K
15:27 39.56 39.56 39.55 39.55 0.8K
15:28 39.55 39.57 39.50 39.55 22.2K
15:29 39.51 39.55 39.43 39.44 11.2K
15:30 39.43 39.53 39.43 39.45 8.5K
15:31 39.44 39.50 39.43 39.45 5.5K
15:32 39.48 39.74 39.48 39.73 6.3K
15:33 39.63 39.66 39.61 39.66 2.6K
15:34 39.60 39.74 39.60 39.74 22.0K
15:35 39.61 39.63 39.61 39.63 3.2K
15:36 39.65 39.65 39.60 39.64 1.9K
15:37 39.64 39.66 39.62 39.66 3.3K
15:38 39.67 39.75 39.61 39.61 7.5K
15:39 39.65 39.65 39.61 39.61 9.1K
15:40 39.61 39.67 39.59 39.59 14.1K
15:41 39.63 39.64 39.60 39.64 9.1K
15:42 39.61 39.61 39.56 39.56 5.9K
15:43 39.57 39.63 39.57 39.63 3.7K
15:44 39.59 39.62 39.55 39.62 10.1K
15:45 39.67 39.67 39.66 39.67 1.3K
15:46 39.67 39.67 39.63 39.63 5.2K
15:47 39.67 39.72 39.67 39.72 8.1K
15:48 39.74 39.81 39.74 39.81 3.6K
15:49 39.79 39.82 39.78 39.82 4.0K
15:50 39.86 39.86 39.78 39.80 17.2K
15:51 39.79 39.80 39.76 39.76 7.6K
15:52 39.78 39.78 39.73 39.74 4.3K
15:53 39.71 39.71 39.62 39.62 6.6K
15:54 39.62 39.71 39.61 39.71 13.8K
15:55 39.78 39.89 39.73 39.89 21.0K
15:56 39.89 39.91 39.88 39.91 18.5K
15:57 39.90 40.12 39.90 40.12 46.8K
15:58 40.12 40.16 40.09 40.10 45.5K
15:59 40.12 40.20 40.12 40.14 300.6K
날짜 시가 고가 저가 종가 거래량
2025-09-26 39.86 40.14 39.03 39.52 0.9M
2025-09-25 40.13 40.78 39.56 39.88 1.0M
2025-09-24 40.37 41.05 39.88 40.67 0.9M
2025-09-23 40.20 41.36 39.59 40.44 1.8M
2025-09-22 36.57 40.22 36.35 40.19 2.2M
2025-09-19 38.00 38.50 36.59 36.62 3.2M
2025-09-18 37.97 38.17 37.32 37.92 1.7M
2025-09-17 37.62 38.41 37.05 37.65 1.2M
2025-09-16 37.39 38.20 36.62 37.70 1.9M
2025-09-15 36.67 37.49 36.38 37.34 1.6M
2025-09-12 35.85 36.72 35.05 36.01 2.1M
2025-09-11 35.46 36.77 35.32 35.96 1.7M
2025-09-10 36.13 36.98 34.39 35.30 1.8M
2025-09-09 37.22 37.36 36.27 36.30 1.8M
2025-09-08 36.70 37.54 35.34 36.88 2.1M
2025-09-05 36.94 37.41 36.19 36.88 2.2M
2025-09-04 36.15 37.24 36.05 36.66 1.4M
2025-09-03 36.60 36.81 35.31 36.13 1.1M
2025-09-02 37.63 38.16 36.43 36.92 0.9M
2025-08-29 37.45 38.42 37.03 38.23 0.9M
2025-08-28 37.73 38.48 37.35 37.51 1.2M
2025-08-27 37.39 37.95 36.74 37.79 1.2M
2025-08-26 38.45 38.45 36.99 37.41 1.2M
2025-08-25 38.14 38.52 37.65 38.30 1.1M
2025-08-22 37.50 39.18 37.19 38.38 1.4M
2025-08-21 36.37 37.98 36.07 37.52 2.2M
2025-08-20 37.69 37.89 36.37 37.50 1.5M
2025-08-19 36.96 37.77 36.58 37.75 2.3M
2025-08-18 36.26 38.43 36.26 36.90 2.9M
2025-08-15 34.49 35.41 34.10 34.25 1.2M
2025-08-14 33.97 34.33 32.23 34.14 1.7M
2025-08-13 33.89 36.00 33.66 34.83 2.0M
2025-08-12 31.18 34.23 30.10 34.06 3.1M
2025-08-11 30.78 34.12 30.66 32.36 4.9M
2025-08-08 34.20 34.47 29.62 30.62 5.3M
2025-08-07 40.34 41.04 33.79 35.34 4.7M
2025-08-06 45.57 45.75 43.76 43.88 1.2M
2025-08-05 45.50 45.82 44.81 45.70 0.6M
2025-08-04 45.25 45.50 44.89 45.28 0.5M
2025-08-01 45.31 45.56 44.25 45.14 0.7M
2025-07-31 46.60 46.67 45.48 45.59 0.9M
2025-07-30 47.01 47.33 46.00 46.97 0.7M
2025-07-29 47.49 47.93 46.82 46.85 0.5M
2025-07-28 48.83 48.95 47.34 47.49 0.6M
2025-07-25 49.08 49.38 47.92 48.83 0.5M
2025-07-24 49.80 49.93 48.75 48.87 0.4M
2025-07-23 49.51 50.37 49.12 50.29 0.4M
2025-07-22 48.10 49.48 48.01 49.39 0.6M
2025-07-21 50.41 50.53 47.22 47.92 1.2M
2025-07-18 52.83 52.83 49.62 50.00 1.3M
2025-07-17 52.44 54.37 52.37 52.91 0.6M
2025-07-16 50.66 52.32 50.17 52.29 0.7M
2025-07-15 50.65 50.81 49.65 50.25 0.4M
2025-07-14 49.41 50.48 49.41 50.45 0.4M
2025-07-11 50.22 50.75 49.27 49.40 0.4M
2025-07-10 49.28 50.96 49.12 50.52 0.4M
2025-07-09 49.92 50.34 48.88 49.28 0.4M
2025-07-08 49.43 50.08 49.23 49.92 0.3M
2025-07-07 50.09 50.30 48.87 49.23 0.4M
2025-07-03 50.51 50.97 49.93 50.33 0.2M
2025-07-02 50.27 50.80 49.79 50.59 0.4M
2025-07-01 48.17 51.28 47.78 50.23 0.7M
2025-06-30 48.21 48.27 47.79 48.21 0.5M
2025-06-27 48.63 49.45 47.80 48.20 0.8M
2025-06-26 48.43 48.85 47.70 48.16 0.6M
2025-06-25 48.88 49.16 47.96 48.15 0.4M
2025-06-24 49.73 49.80 48.93 49.08 0.7M
2025-06-23 47.18 49.29 46.57 49.28 0.7M
2025-06-20 47.19 48.91 47.02 47.45 2.1M
2025-06-18 47.37 47.92 46.18 46.73 1.0M
2025-06-17 46.33 47.75 46.24 47.15 0.7M
2025-06-16 47.03 47.89 46.63 46.91 0.8M
2025-06-13 47.82 48.19 46.70 46.98 0.9M
2025-06-12 48.05 48.48 47.11 48.00 0.7M
2025-06-11 48.99 49.47 48.02 48.19 0.7M
2025-06-10 49.21 49.37 48.35 48.63 0.7M
2025-06-09 48.30 49.61 47.56 48.96 0.8M
2025-06-06 47.93 48.47 47.37 47.84 0.6M
2025-06-05 47.56 47.89 46.12 47.41 0.7M
2025-06-04 47.46 48.25 47.03 47.59 1.0M
2025-06-03 46.19 47.55 45.43 47.48 0.8M
2025-06-02 45.50 46.89 44.78 46.12 0.9M
2025-05-30 47.41 47.43 45.41 45.71 0.9M
2025-05-29 46.85 47.52 46.17 47.50 0.9M
2025-05-28 49.09 49.27 46.65 46.76 0.8M
2025-05-27 47.69 49.22 47.20 49.19 1.3M
2025-05-23 45.37 47.39 45.11 46.89 0.9M
2025-05-22 44.84 46.82 43.65 45.90 1.9M
2025-05-21 49.50 49.50 45.76 46.05 1.3M
2025-05-20 49.64 50.27 49.06 49.85 0.6M
2025-05-19 49.95 50.37 48.96 49.89 0.6M
2025-05-16 50.19 51.53 49.98 50.59 0.8M
2025-05-15 50.47 50.83 50.02 50.41 0.5M
2025-05-14 51.27 51.90 49.99 50.87 0.8M
2025-05-13 50.41 51.34 49.39 51.27 0.8M
2025-05-12 50.01 51.03 49.29 50.54 0.7M
2025-05-09 48.81 50.90 47.32 48.93 1.2M
2025-05-08 50.16 50.55 45.00 49.30 2.1M
2025-05-07 55.02 55.24 52.89 53.21 0.8M
2025-05-06 55.53 55.89 54.45 55.02 0.5M
2025-05-05 56.50 56.89 55.00 56.05 0.6M
2025-05-02 55.24 56.52 54.53 56.46 0.6M
2025-05-01 54.89 55.34 54.10 54.71 0.5M
2025-04-30 54.57 55.32 53.68 54.35 0.6M
2025-04-29 53.36 55.08 53.25 54.68 0.4M
2025-04-28 53.51 54.25 53.12 53.62 0.3M
2025-04-25 53.00 53.58 51.53 53.53 0.4M
2025-04-24 52.00 53.91 51.96 53.50 0.3M
2025-04-23 52.14 52.83 51.87 52.06 0.5M
2025-04-22 51.73 51.99 50.08 51.15 0.5M
2025-04-21 52.97 53.16 50.87 51.50 0.5M
2025-04-17 52.41 53.81 52.41 53.10 0.4M
2025-04-16 53.12 53.99 51.69 52.23 0.4M
2025-04-15 53.12 53.73 52.80 53.44 0.4M
2025-04-14 52.98 54.12 52.01 53.08 0.9M
2025-04-11 50.60 52.00 50.15 51.73 0.7M
2025-04-10 52.79 53.06 48.13 50.64 1.0M
2025-04-09 50.48 54.80 47.54 53.83 2.2M
2025-04-08 54.11 54.61 49.85 50.66 1.1M
2025-04-07 53.95 56.77 52.71 53.30 1.5M
2025-04-04 58.48 59.01 55.49 56.92 0.8M
2025-04-03 59.80 60.75 58.72 60.08 0.5M
2025-04-02 61.06 62.25 60.35 61.65 0.4M
2025-04-01 61.21 62.06 60.06 61.66 0.4M
2025-03-31 60.80 61.85 60.11 61.31 0.6M
2025-03-28 61.75 62.10 60.39 61.57 0.4M
2025-03-27 62.79 63.22 61.23 61.50 0.8M
2025-03-26 63.94 64.88 62.75 63.07 0.6M
2025-03-25 68.05 68.10 63.86 63.89 0.7M
2025-03-24 68.97 69.63 68.13 68.15 0.3M
2025-03-21 68.49 69.21 67.51 68.31 0.8M
2025-03-20 69.85 70.50 68.91 68.97 0.3M
2025-03-19 70.05 71.55 69.70 70.51 0.3M
2025-03-18 71.09 71.48 70.12 70.35 0.2M
2025-03-17 68.43 71.48 68.04 70.91 0.4M
2025-03-14 68.37 68.78 67.66 68.52 0.3M
2025-03-13 69.16 69.21 67.54 67.61 0.3M
2025-03-12 69.93 70.51 68.75 69.94 0.4M
2025-03-11 69.79 71.24 69.46 69.93 0.3M
2025-03-10 71.26 71.82 69.00 69.63 0.5M
2025-03-07 71.00 72.68 70.19 71.59 0.4M
2025-03-06 69.39 71.06 68.83 70.90 0.4M
2025-03-05 71.41 72.42 70.01 70.19 0.5M
2025-03-04 70.76 72.80 70.51 71.26 0.6M
2025-03-03 72.90 75.46 70.74 71.32 0.7M
2025-02-28 72.78 73.50 70.35 73.07 0.7M
2025-02-27 78.50 79.50 71.32 72.46 1.0M
2025-02-26 79.48 80.45 79.00 80.11 0.4M
2025-02-25 79.31 79.82 77.91 79.22 0.3M
2025-02-24 79.93 80.13 77.65 79.10 0.3M
2025-02-21 81.98 82.00 79.54 79.93 0.3M
2025-02-20 82.78 83.19 81.37 81.45 0.2M
2025-02-19 83.47 84.06 82.86 83.44 0.2M
2025-02-18 82.09 83.78 81.83 83.40 0.2M
2025-02-14 82.60 82.78 81.82 82.00 0.2M
2025-02-13 82.25 82.90 80.95 82.66 0.2M
2025-02-12 81.50 82.60 81.23 81.92 0.3M
2025-02-11 82.10 82.81 81.48 81.89 0.3M
2025-02-10 80.91 82.44 80.24 82.38 0.3M
2025-02-07 79.91 80.71 78.72 80.39 0.4M
2025-02-06 79.65 79.80 78.75 79.58 0.2M
2025-02-05 76.82 79.23 75.82 79.18 0.3M
2025-02-04 77.39 77.66 75.80 76.18 0.3M
2025-02-03 74.04 77.18 73.69 77.06 0.4M
2025-01-31 75.00 76.25 74.58 75.34 0.3M
2025-01-30 75.06 75.40 74.47 74.85 0.2M
2025-01-29 74.82 75.75 74.09 74.49 0.2M
2025-01-28 74.80 75.78 74.14 74.68 0.2M
2025-01-27 75.70 75.75 73.73 74.23 0.4M
2025-01-24 75.02 76.30 74.87 75.70 0.3M
2025-01-23 73.96 75.96 73.74 75.02 0.3M
2025-01-22 73.46 75.12 73.26 74.54 0.3M
2025-01-21 72.95 74.06 72.91 73.57 0.4M
2025-01-17 73.03 73.60 72.24 72.60 0.2M
2025-01-16 72.78 73.44 72.06 72.20 0.4M
2025-01-15 73.69 73.78 72.09 73.02 0.4M
2025-01-14 71.80 72.97 71.26 71.96 0.3M
2025-01-13 71.19 72.10 70.80 71.54 0.3M
2025-01-10 71.85 73.34 71.63 71.73 0.5M
2025-01-08 72.22 73.49 71.63 73.13 0.4M
2025-01-07 75.89 76.40 72.33 72.49 0.5M
2025-01-06 75.28 77.15 74.50 75.78 0.5M
2025-01-03 77.21 77.72 74.18 75.64 0.4M
2025-01-02 77.40 79.51 76.27 77.09 0.5M