Grayscale Bitcoin Trust ETF (GBTC)

GBTC
🏛️ 미국 →
85.65
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 85.72 85.72 85.59 85.59 58.8K
09:31 85.58 85.67 85.58 85.67 3.3K
09:32 85.72 85.80 85.72 85.80 3.8K
09:33 85.81 85.81 85.68 85.68 11.8K
09:34 85.66 85.71 85.64 85.70 12.9K
09:35 85.70 85.82 85.70 85.78 10.8K
09:36 85.81 85.85 85.76 85.77 14.4K
09:37 85.84 85.84 85.80 85.81 10.9K
09:38 85.79 85.94 85.78 85.93 12.2K
09:39 85.87 86.03 85.86 85.99 10.8K
09:40 85.97 86.05 85.97 85.97 6.4K
09:41 85.96 85.96 85.83 85.87 5.9K
09:42 85.89 85.93 85.87 85.93 10.0K
09:43 85.97 86.02 85.97 86.01 11.7K
09:44 86.03 86.03 85.98 86.01 8.7K
09:45 86.01 86.01 85.95 85.96 21.4K
09:46 85.92 86.04 85.92 86.04 5.5K
09:47 86.07 86.08 85.98 85.98 10.9K
09:48 86.01 86.05 85.92 85.99 10.0K
09:49 85.99 86.11 85.99 86.09 14.0K
09:50 86.05 86.13 86.03 86.03 28.6K
09:51 85.98 86.00 85.95 85.98 14.2K
09:52 86.01 86.06 85.99 86.03 15.2K
09:53 86.04 86.09 86.04 86.06 5.3K
09:54 86.08 86.11 86.06 86.08 16.3K
09:55 86.08 86.13 86.05 86.05 5.0K
09:56 86.08 86.08 86.07 86.08 5.8K
09:57 86.13 86.13 86.13 86.13 7.1K
09:58 86.10 86.10 86.07 86.09 4.5K
09:59 86.08 86.12 86.08 86.09 6.9K
10:00 86.10 86.16 86.10 86.12 10.9K
10:01 86.07 86.09 86.02 86.05 7.3K
10:02 86.05 86.05 85.96 85.97 7.6K
10:03 85.94 85.94 85.89 85.91 6.2K
10:04 85.91 85.91 85.85 85.86 10.7K
10:05 85.87 85.88 85.83 85.87 15.6K
10:06 85.87 85.87 85.80 85.81 13.3K
10:07 85.78 85.80 85.77 85.79 8.7K
10:08 85.80 85.93 85.80 85.92 8.8K
10:09 85.91 85.92 85.85 85.89 10.6K
10:10 85.94 85.95 85.90 85.90 10.9K
10:11 85.91 85.91 85.82 85.82 13.5K
10:12 85.85 85.87 85.83 85.85 10.4K
10:13 85.84 85.84 85.70 85.70 15.7K
10:14 85.73 85.76 85.71 85.75 23.3K
10:15 85.71 85.71 85.64 85.67 17.0K
10:16 85.67 85.73 85.67 85.73 8.2K
10:17 85.71 85.78 85.71 85.78 5.2K
10:18 85.79 85.82 85.74 85.75 4.2K
10:19 85.77 85.83 85.77 85.83 3.9K
10:20 85.83 85.83 85.79 85.80 5.0K
10:21 85.79 85.79 85.68 85.68 7.5K
10:22 85.74 85.74 85.61 85.61 10.7K
10:23 85.64 85.67 85.64 85.64 8.0K
10:24 85.63 85.63 85.56 85.60 11.9K
10:25 85.62 85.62 85.49 85.51 11.5K
10:26 85.50 85.52 85.47 85.47 6.5K
10:27 85.47 85.48 85.46 85.47 7.8K
10:28 85.45 85.49 85.45 85.49 8.0K
10:29 85.49 85.59 85.49 85.59 7.5K
10:30 85.56 85.56 85.46 85.49 22.7K
10:31 85.46 85.47 85.42 85.47 6.0K
10:32 85.42 85.42 85.41 85.41 2.5K
10:33 85.43 85.46 85.39 85.43 10.6K
10:34 85.43 85.43 85.36 85.36 13.0K
10:35 85.37 85.40 85.32 85.40 29.7K
10:36 85.42 85.49 85.41 85.41 22.0K
10:37 85.43 85.47 85.43 85.44 18.1K
10:38 85.43 85.53 85.43 85.53 7.4K
10:39 85.55 85.59 85.54 85.54 6.4K
10:40 85.52 85.52 85.48 85.48 5.7K
10:41 85.48 85.49 85.44 85.44 5.6K
10:42 85.44 85.44 85.36 85.40 14.6K
10:43 85.42 85.42 85.37 85.40 7.0K
10:44 85.39 85.42 85.37 85.41 7.7K
10:45 85.41 85.46 85.37 85.37 8.8K
10:46 85.42 85.47 85.42 85.47 6.2K
10:47 85.49 85.49 85.39 85.39 8.8K
10:48 85.41 85.42 85.39 85.42 7.9K
10:49 85.42 85.46 85.42 85.45 8.4K
10:50 85.38 85.44 85.38 85.43 8.3K
10:51 85.44 85.56 85.44 85.56 12.0K
10:52 85.53 85.53 85.40 85.40 17.5K
10:53 85.41 85.41 85.38 85.38 15.3K
10:54 85.40 85.41 85.37 85.39 9.0K
10:55 85.37 85.44 85.37 85.44 9.3K
10:56 85.43 85.43 85.34 85.34 13.4K
10:57 85.36 85.37 85.34 85.35 8.5K
10:58 85.35 85.36 85.32 85.32 4.3K
10:59 85.33 85.35 85.28 85.35 15.1K
11:00 85.36 85.37 85.33 85.33 10.1K
11:01 85.33 85.42 85.33 85.38 11.8K
11:02 85.39 85.45 85.39 85.45 6.2K
11:03 85.43 85.51 85.43 85.51 9.1K
11:04 85.57 85.57 85.55 85.57 6.5K
11:05 85.60 85.60 85.47 85.47 6.6K
11:06 85.53 85.59 85.53 85.57 2.7K
11:07 85.57 85.57 85.56 85.57 2.4K
11:08 85.58 85.58 85.54 85.54 3.7K
11:09 85.51 85.52 85.51 85.52 1.6K
11:10 85.51 85.53 85.45 85.46 7.0K
11:11 85.46 85.46 85.43 85.46 10.8K
11:12 85.44 85.44 85.41 85.42 4.6K
11:13 85.43 85.45 85.42 85.42 7.2K
11:14 85.43 85.43 85.41 85.42 5.2K
11:15 85.42 85.46 85.42 85.46 5.4K
11:17 85.57 85.65 85.57 85.62 12.3K
11:18 85.61 85.63 85.53 85.53 18.1K
11:19 85.58 85.62 85.58 85.61 13.3K
11:20 85.61 85.63 85.61 85.61 6.1K
11:21 85.62 85.62 85.59 85.59 1.2K
11:22 85.59 85.60 85.56 85.60 2.4K
11:23 85.58 85.58 85.53 85.57 8.7K
11:24 85.56 85.59 85.56 85.58 6.8K
11:25 85.58 85.64 85.58 85.64 5.1K
11:26 85.68 85.71 85.68 85.70 3.7K
11:27 85.69 85.72 85.69 85.72 2.8K
11:28 85.72 85.72 85.71 85.71 5.3K
11:29 85.76 85.77 85.75 85.76 15.1K
11:30 85.76 85.77 85.76 85.77 3.4K
11:31 85.76 85.76 85.71 85.71 6.5K
11:32 85.71 85.74 85.70 85.72 11.3K
11:33 85.72 85.72 85.66 85.67 8.0K
11:34 85.66 85.73 85.66 85.73 6.9K
11:35 85.74 85.77 85.73 85.73 8.2K
11:36 85.77 85.79 85.77 85.79 2.3K
11:37 85.71 85.71 85.68 85.69 2.7K
11:38 85.68 85.69 85.60 85.61 4.0K
11:39 85.62 85.68 85.62 85.68 3.8K
11:40 85.70 85.72 85.70 85.71 3.5K
11:41 85.72 85.72 85.72 85.72 0.7K
11:42 85.75 85.75 85.71 85.71 1.9K
11:43 85.76 85.77 85.75 85.77 3.9K
11:44 85.77 85.78 85.73 85.73 2.4K
11:45 85.71 85.71 85.68 85.70 1.9K
11:46 85.69 85.72 85.69 85.70 3.5K
11:47 85.69 85.69 85.67 85.67 1.7K
11:48 85.68 85.71 85.68 85.71 1.5K
11:49 85.73 85.73 85.67 85.68 8.5K
11:50 85.60 85.60 85.59 85.59 2.2K
11:51 85.59 85.63 85.59 85.63 2.0K
11:52 85.61 85.61 85.57 85.57 6.2K
11:53 85.57 85.57 85.56 85.56 1.6K
11:54 85.56 85.58 85.54 85.58 10.9K
11:55 85.55 85.55 85.54 85.55 2.4K
11:56 85.55 85.56 85.54 85.54 3.0K
11:57 85.52 85.53 85.52 85.53 1.2K
11:58 85.53 85.53 85.52 85.52 1.5K
11:59 85.50 85.50 85.50 85.50 1.1K
12:00 85.52 85.54 85.51 85.54 4.2K
12:01 85.53 85.56 85.53 85.56 1.3K
12:02 85.58 85.62 85.58 85.62 2.6K
12:03 85.63 85.65 85.61 85.61 4.9K
12:04 85.58 85.66 85.58 85.66 5.9K
12:05 85.66 85.68 85.66 85.67 3.7K
12:06 85.71 85.71 85.70 85.70 1.9K
12:08 85.66 85.68 85.66 85.68 3.8K
12:10 85.70 85.72 85.70 85.72 2.5K
12:11 85.73 85.77 85.73 85.75 3.0K
12:12 85.75 85.75 85.75 85.75 1.6K
12:13 85.73 85.73 85.72 85.72 1.0K
12:14 85.73 85.73 85.73 85.73 1.2K
12:15 85.72 85.76 85.72 85.76 2.8K
12:16 85.73 85.77 85.73 85.77 1.6K
12:17 85.76 85.82 85.74 85.82 5.6K
12:18 85.83 85.89 85.82 85.89 4.4K
12:19 85.91 85.92 85.91 85.92 2.0K
12:20 85.95 85.96 85.95 85.96 3.3K
12:21 85.97 85.99 85.97 85.99 9.0K
12:22 86.00 86.03 86.00 86.01 2.0K
12:23 86.01 86.01 85.97 85.97 7.8K
12:24 85.95 85.98 85.94 85.95 4.1K
12:25 85.97 85.99 85.94 85.94 4.3K
12:26 85.92 85.93 85.92 85.93 1.1K
12:27 85.92 85.92 85.92 85.92 2.6K
12:28 85.94 85.94 85.90 85.90 1.9K
12:29 85.92 85.94 85.92 85.94 2.8K
12:30 85.95 85.96 85.95 85.95 3.8K
12:31 85.93 85.93 85.93 85.93 1.2K
12:32 85.90 85.90 85.87 85.87 1.8K
12:33 85.83 85.83 85.80 85.83 3.7K
12:34 85.82 85.83 85.82 85.82 2.9K
12:35 85.81 85.81 85.77 85.77 3.6K
12:36 85.79 85.79 85.79 85.79 2.7K
12:37 85.79 85.83 85.79 85.83 2.8K
12:38 85.81 85.81 85.81 85.81 1.7K
12:39 85.78 85.78 85.77 85.78 2.5K
12:40 85.78 85.78 85.74 85.76 4.0K
12:41 85.76 85.78 85.76 85.77 6.6K
12:42 85.79 85.79 85.78 85.78 5.4K
12:43 85.79 85.79 85.77 85.78 7.3K
12:44 85.78 85.82 85.78 85.80 1.8K
12:45 85.79 85.79 85.75 85.75 2.3K
12:46 85.76 85.78 85.76 85.78 4.2K
12:47 85.80 85.80 85.78 85.78 6.3K
12:48 85.78 85.78 85.76 85.76 3.3K
12:49 85.82 85.85 85.82 85.85 3.1K
12:50 85.86 85.86 85.85 85.85 1.1K
12:51 85.87 85.88 85.84 85.85 5.6K
12:52 85.86 85.86 85.84 85.84 2.2K
12:53 85.82 85.83 85.82 85.83 3.3K
12:54 85.80 85.80 85.80 85.80 0.4K
12:55 85.82 85.82 85.82 85.82 1.8K
12:56 85.81 85.81 85.80 85.80 4.2K
12:58 85.85 85.87 85.85 85.87 4.9K
12:59 85.86 85.91 85.86 85.88 4.7K
13:00 85.86 85.88 85.86 85.88 5.2K
13:01 85.88 85.92 85.88 85.92 1.1K
13:02 85.91 85.97 85.91 85.97 3.1K
13:03 85.96 85.97 85.94 85.94 1.5K
13:04 85.94 85.95 85.94 85.94 2.8K
13:05 85.91 85.91 85.91 85.91 0.3K
13:06 85.90 85.92 85.90 85.91 3.5K
13:07 85.91 85.91 85.84 85.84 3.2K
13:08 85.83 85.84 85.83 85.84 4.9K
13:09 85.85 85.92 85.85 85.90 5.5K
13:10 85.91 85.91 85.90 85.90 1.5K
13:11 85.89 85.95 85.89 85.95 1.7K
13:12 85.98 86.00 85.96 86.00 3.2K
13:13 86.01 86.01 86.00 86.01 2.2K
13:14 86.01 86.01 85.99 85.99 4.0K
13:15 85.99 85.99 85.98 85.98 2.3K
13:16 86.00 86.00 86.00 86.00 2.0K
13:17 86.01 86.01 86.00 86.00 2.3K
13:18 85.97 85.97 85.97 85.97 1.1K
13:19 85.96 85.96 85.96 85.96 3.0K
13:20 85.93 85.95 85.92 85.95 3.6K
13:22 85.95 86.01 85.95 86.01 9.4K
13:23 86.01 86.03 86.01 86.03 1.9K
13:24 86.07 86.08 86.06 86.06 8.7K
13:25 86.07 86.08 86.07 86.08 1.1K
13:26 86.08 86.27 86.08 86.27 9.8K
13:27 86.24 86.32 86.24 86.29 10.2K
13:28 86.27 86.28 86.26 86.28 6.4K
13:29 86.26 86.28 86.25 86.25 4.4K
13:30 86.28 86.28 86.17 86.17 7.4K
13:31 86.18 86.18 86.13 86.13 14.3K
13:32 86.10 86.13 86.10 86.13 2.8K
13:33 86.16 86.19 86.16 86.19 1.4K
13:34 86.19 86.24 86.19 86.22 5.7K
13:35 86.25 86.25 86.25 86.25 2.2K
13:36 86.27 86.27 86.27 86.27 1.4K
13:37 86.27 86.27 86.24 86.24 2.8K
13:38 86.23 86.25 86.23 86.24 1.0K
13:39 86.27 86.27 86.27 86.27 4.0K
13:40 86.27 86.31 86.27 86.31 3.8K
13:41 86.28 86.29 86.26 86.29 2.9K
13:42 86.28 86.28 86.22 86.22 3.0K
13:43 86.22 86.28 86.22 86.28 3.2K
13:44 86.30 86.30 86.29 86.30 4.7K
13:45 86.30 86.30 86.29 86.29 4.8K
13:46 86.28 86.28 86.27 86.27 1.2K
13:47 86.29 86.29 86.28 86.28 2.9K
13:49 86.31 86.31 86.29 86.30 1.7K
13:50 86.27 86.28 86.23 86.28 8.5K
13:51 86.28 86.31 86.28 86.29 4.9K
13:52 86.29 86.29 86.27 86.28 2.3K
13:53 86.30 86.31 86.23 86.23 2.0K
13:54 86.23 86.24 86.23 86.23 13.6K
13:55 86.17 86.17 86.13 86.15 3.6K
13:56 86.14 86.16 86.13 86.16 4.2K
13:57 86.17 86.21 86.17 86.21 5.3K
13:58 86.23 86.24 86.23 86.24 2.7K
14:00 86.26 86.28 86.26 86.28 3.5K
14:01 86.33 86.34 86.33 86.34 2.3K
14:02 86.30 86.31 86.28 86.28 2.8K
14:03 86.27 86.29 86.26 86.29 3.6K
14:04 86.29 86.31 86.29 86.30 2.4K
14:05 86.29 86.29 86.26 86.26 11.1K
14:06 86.26 86.29 86.23 86.29 5.6K
14:07 86.29 86.30 86.29 86.30 2.9K
14:08 86.28 86.28 86.19 86.20 4.5K
14:09 86.21 86.21 86.18 86.19 5.0K
14:10 86.19 86.23 86.19 86.23 6.6K
14:11 86.23 86.23 86.22 86.22 2.5K
14:12 86.29 86.31 86.27 86.31 2.7K
14:13 86.31 86.31 86.28 86.28 3.0K
14:14 86.28 86.33 86.28 86.33 1.2K
14:15 86.33 86.36 86.33 86.35 8.0K
14:16 86.38 86.39 86.36 86.39 4.3K
14:17 86.40 86.49 86.40 86.48 6.9K
14:18 86.46 86.47 86.46 86.46 3.0K
14:19 86.49 86.49 86.46 86.47 4.2K
14:20 86.46 86.48 86.44 86.44 6.6K
14:21 86.44 86.44 86.42 86.44 3.8K
14:22 86.42 86.46 86.42 86.46 1.4K
14:23 86.48 86.50 86.48 86.50 1.5K
14:24 86.49 86.52 86.49 86.51 3.5K
14:25 86.51 86.56 86.51 86.56 2.9K
14:26 86.55 86.57 86.54 86.54 4.2K
14:27 86.51 86.51 86.49 86.51 20.6K
14:28 86.51 86.51 86.49 86.50 3.8K
14:29 86.49 86.50 86.49 86.49 1.8K
14:30 86.50 86.50 86.49 86.49 2.1K
14:31 86.41 86.41 86.41 86.41 2.5K
14:32 86.36 86.38 86.36 86.38 1.0K
14:33 86.36 86.42 86.36 86.40 4.0K
14:34 86.39 86.39 86.38 86.39 2.7K
14:35 86.39 86.41 86.38 86.39 2.4K
14:36 86.41 86.41 86.40 86.40 1.9K
14:37 86.42 86.44 86.39 86.39 3.9K
14:38 86.36 86.36 86.35 86.36 5.7K
14:39 86.35 86.35 86.34 86.34 1.9K
14:40 86.32 86.32 86.24 86.24 15.7K
14:41 86.23 86.24 86.19 86.19 22.1K
14:42 86.18 86.22 86.18 86.22 3.2K
14:43 86.22 86.23 86.21 86.22 4.6K
14:44 86.21 86.22 86.21 86.22 0.9K
14:45 86.22 86.22 86.14 86.21 9.6K
14:46 86.23 86.23 86.23 86.23 1.8K
14:47 86.18 86.23 86.18 86.22 5.9K
14:48 86.21 86.25 86.21 86.25 1.8K
14:49 86.26 86.30 86.26 86.28 2.9K
14:50 86.26 86.26 86.25 86.25 1.6K
14:51 86.26 86.26 86.21 86.21 4.6K
14:52 86.18 86.18 86.15 86.15 5.4K
14:53 86.13 86.16 86.12 86.16 4.1K
14:54 86.16 86.16 86.14 86.15 6.9K
14:55 86.16 86.17 86.15 86.15 3.8K
14:56 86.15 86.15 86.13 86.14 5.5K
14:57 86.12 86.12 86.12 86.12 0.6K
14:58 86.10 86.11 86.10 86.11 2.5K
14:59 86.08 86.09 86.08 86.09 8.2K
15:00 86.08 86.08 86.07 86.08 7.6K
15:01 86.07 86.07 86.04 86.05 9.4K
15:02 86.01 86.01 85.95 85.95 12.8K
15:03 85.97 85.99 85.92 85.93 13.0K
15:04 86.00 86.00 85.93 85.93 2.9K
15:05 85.97 85.97 85.96 85.97 2.8K
15:06 85.98 85.98 85.95 85.96 2.6K
15:07 85.90 85.92 85.88 85.92 7.2K
15:08 85.92 85.92 85.90 85.91 1.6K
15:09 85.91 85.97 85.91 85.92 9.6K
15:10 85.94 85.94 85.92 85.92 4.8K
15:11 85.93 85.93 85.92 85.93 5.9K
15:12 85.92 85.94 85.89 85.89 2.6K
15:13 85.91 85.94 85.90 85.94 5.2K
15:14 85.93 85.93 85.91 85.93 4.9K
15:15 85.91 85.95 85.91 85.95 5.0K
15:16 85.97 85.99 85.97 85.99 3.0K
15:17 86.00 86.04 86.00 86.04 7.0K
15:18 86.06 86.06 86.03 86.03 5.7K
15:19 86.04 86.05 86.02 86.02 5.3K
15:20 86.00 86.00 85.97 85.98 10.4K
15:21 86.00 86.00 85.96 85.97 5.5K
15:22 85.97 85.99 85.97 85.98 3.6K
15:23 85.98 86.01 85.98 85.98 3.1K
15:24 85.97 85.97 85.91 85.91 7.9K
15:25 85.89 85.89 85.89 85.89 6.4K
15:26 85.89 85.90 85.79 85.81 11.3K
15:27 85.80 85.81 85.80 85.81 2.7K
15:28 85.82 85.82 85.77 85.77 1.8K
15:29 85.75 85.76 85.74 85.74 1.7K
15:30 85.74 85.77 85.74 85.77 4.9K
15:31 85.76 85.76 85.66 85.68 3.0K
15:32 85.68 85.68 85.68 85.68 0.6K
15:33 85.65 85.65 85.62 85.63 2.4K
15:34 85.64 85.64 85.57 85.57 7.4K
15:35 85.59 85.59 85.57 85.58 6.1K
15:36 85.59 85.64 85.59 85.63 3.3K
15:37 85.64 85.68 85.63 85.63 6.3K
15:38 85.59 85.61 85.59 85.60 3.0K
15:39 85.63 85.63 85.60 85.60 2.4K
15:40 85.60 85.65 85.60 85.61 7.8K
15:41 85.59 85.59 85.56 85.57 3.4K
15:42 85.57 85.57 85.55 85.56 6.8K
15:43 85.55 85.57 85.55 85.57 3.4K
15:44 85.55 85.58 85.55 85.58 1.8K
15:45 85.58 85.60 85.58 85.58 3.5K
15:46 85.57 85.61 85.57 85.60 5.8K
15:47 85.60 85.60 85.54 85.55 3.6K
15:48 85.55 85.60 85.54 85.60 9.3K
15:49 85.61 85.65 85.60 85.65 6.7K
15:50 85.65 85.67 85.62 85.62 7.6K
15:51 85.61 85.62 85.57 85.61 4.2K
15:52 85.65 85.67 85.60 85.60 4.1K
15:53 85.60 85.61 85.60 85.60 1.3K
15:54 85.65 85.68 85.65 85.68 4.8K
15:55 85.70 85.70 85.63 85.63 4.8K
15:56 85.63 85.66 85.59 85.61 3.9K
15:57 85.61 85.63 85.59 85.59 6.2K
15:58 85.64 85.65 85.63 85.64 19.3K
15:59 85.65 85.68 85.63 85.65 37.3K
날짜 시가 고가 저가 종가 거래량
2025-09-26 85.72 86.57 85.28 85.65 2.4M
2025-09-25 87.60 87.66 85.17 85.76 3.5M
2025-09-24 88.70 89.47 88.53 89.01 1.5M
2025-09-23 88.63 88.96 87.52 87.58 1.7M
2025-09-22 88.67 89.07 87.87 87.98 1.8M
2025-09-19 91.24 91.49 90.31 90.34 1.7M
2025-09-18 92.21 92.62 91.87 92.24 2.4M
2025-09-17 91.24 91.34 89.99 90.79 4.2M
2025-09-16 90.65 91.82 90.03 91.73 2.0M
2025-09-15 90.31 90.71 89.75 90.49 2.3M
2025-09-12 90.28 91.79 90.16 91.75 2.1M
2025-09-11 89.29 90.10 89.25 89.92 1.6M
2025-09-10 89.28 89.88 88.85 89.22 1.8M
2025-09-09 88.64 88.72 86.93 87.42 2.0M
2025-09-08 88.10 88.72 87.85 88.04 1.2M
2025-09-05 88.69 88.99 86.51 87.66 2.2M
2025-09-04 87.05 87.08 85.84 86.23 1.6M
2025-09-03 87.49 88.45 87.28 88.16 1.3M
2025-09-02 85.91 87.82 85.65 87.02 2.6M
2025-08-29 86.85 86.86 84.78 84.99 2.5M
2025-08-28 88.81 89.03 87.91 87.95 1.3M
2025-08-27 87.47 88.52 87.22 88.07 1.6M
2025-08-26 86.30 87.36 85.94 87.31 1.8M
2025-08-25 87.73 88.77 86.81 87.02 2.3M
2025-08-22 88.23 92.32 87.94 91.73 2.6M
2025-08-21 89.01 89.57 87.94 88.10 1.3M
2025-08-20 89.06 89.93 88.23 89.79 1.9M
2025-08-19 90.94 91.02 88.47 88.83 3.3M
2025-08-18 90.92 91.80 90.23 91.39 1.1M
2025-08-15 93.16 93.21 91.82 91.90 1.2M
2025-08-14 92.93 93.88 92.12 92.75 3.4M
2025-08-13 94.82 96.62 94.44 96.60 2.7M
2025-08-12 93.69 94.51 93.24 94.06 1.8M
2025-08-11 93.98 94.99 93.24 93.59 1.5M
2025-08-08 91.83 92.31 91.09 91.58 1.6M
2025-08-07 91.55 92.53 90.97 92.44 2.2M
2025-08-06 89.58 91.05 89.30 90.68 1.4M
2025-08-05 89.77 90.11 88.52 89.38 1.8M
2025-08-04 89.74 91.01 89.66 90.23 1.1M
2025-08-01 90.89 91.01 88.83 88.89 3.9M
2025-07-31 92.90 93.52 91.75 91.78 1.9M
2025-07-30 92.47 93.46 90.99 91.88 2.0M
2025-07-29 93.60 93.65 91.92 92.38 2.1M
2025-07-28 93.32 93.77 92.35 92.88 1.3M
2025-07-25 91.47 92.12 90.48 91.87 1.9M
2025-07-24 93.39 94.08 92.71 93.68 2.0M
2025-07-23 92.92 93.45 92.31 93.16 2.2M
2025-07-22 93.84 94.68 92.53 93.90 2.1M
2025-07-21 93.07 93.87 91.74 91.84 2.1M
2025-07-18 93.52 93.92 92.17 92.36 3.0M
2025-07-17 92.80 94.43 92.51 93.66 1.4M
2025-07-16 93.51 94.45 92.98 93.90 2.6M
2025-07-15 92.68 93.31 91.11 91.63 2.6M
2025-07-14 95.82 96.16 93.81 94.38 3.9M
2025-07-11 92.63 93.11 91.84 93.04 5.2M
2025-07-10 87.43 89.68 86.97 89.30 2.4M
2025-07-09 86.30 88.28 85.38 88.08 2.3M
2025-07-08 85.76 86.00 85.04 85.64 1.3M
2025-07-07 85.40 85.57 84.58 85.04 1.8M
2025-07-03 86.13 87.14 85.90 86.07 1.4M
2025-07-02 84.68 86.52 84.55 86.43 3.2M
2025-07-01 83.96 84.40 82.93 82.96 2.2M
2025-06-30 84.96 84.97 84.02 84.83 1.5M
2025-06-27 84.08 84.89 83.83 84.16 1.5M
2025-06-26 84.41 84.88 83.98 84.75 1.0M
2025-06-25 84.97 85.27 84.17 84.89 1.8M
2025-06-24 82.84 83.80 82.56 83.24 1.6M
2025-06-23 79.70 81.44 78.51 81.30 2.1M
2025-06-20 83.57 83.64 80.63 81.33 1.8M
2025-06-18 81.93 83.02 81.57 81.76 1.7M
2025-06-17 83.23 83.33 81.42 82.50 2.3M
2025-06-16 84.02 85.85 83.90 85.65 1.7M
2025-06-13 82.67 83.62 82.08 82.83 1.9M
2025-06-12 84.16 85.49 83.96 84.19 1.8M
2025-06-11 86.56 87.07 85.47 85.77 1.9M
2025-06-10 86.50 87.04 85.40 86.35 2.3M
2025-06-09 84.81 85.77 84.28 85.67 1.8M
2025-06-06 81.96 83.15 81.95 82.23 1.4M
2025-06-05 83.39 83.44 80.08 80.25 2.8M
2025-06-04 82.79 83.25 82.10 82.72 1.2M
2025-06-03 83.16 84.28 82.82 83.80 1.4M
2025-06-02 81.95 82.59 81.70 82.35 1.3M
2025-05-30 83.35 83.59 81.70 82.47 1.8M
2025-05-29 85.38 85.42 83.18 83.26 3.3M
2025-05-28 85.75 86.02 84.29 84.31 2.1M
2025-05-27 87.14 87.37 85.75 86.67 1.9M
2025-05-23 85.79 86.83 85.25 85.76 2.8M
2025-05-22 87.83 88.36 87.17 87.72 2.9M
2025-05-21 84.01 86.70 83.71 85.73 4.7M
2025-05-20 82.51 84.67 82.15 84.49 1.8M
2025-05-19 80.85 83.32 80.79 83.24 1.8M
2025-05-16 81.70 82.54 81.55 82.13 1.7M
2025-05-15 80.94 82.21 79.95 81.38 1.9M
2025-05-14 82.11 82.35 80.94 81.52 1.3M
2025-05-13 81.89 82.89 81.16 82.73 2.3M
2025-05-12 82.14 82.52 79.45 80.33 2.8M
2025-05-09 81.25 81.89 80.72 81.47 1.7M
2025-05-08 78.46 80.25 78.19 79.98 2.0M
2025-05-07 76.39 76.96 75.59 75.90 1.1M
2025-05-06 73.93 75.09 73.62 74.93 1.1M
2025-05-05 74.36 74.90 73.86 74.42 1.1M
2025-05-02 76.59 77.33 76.34 76.55 1.2M
2025-05-01 76.31 77.02 75.68 76.22 1.6M
2025-04-30 74.58 74.62 73.27 74.27 1.8M
2025-04-29 74.91 75.40 74.64 75.25 0.8M
2025-04-28 75.12 75.21 73.76 74.81 2.2M
2025-04-25 74.45 75.75 74.26 75.34 1.9M
2025-04-24 73.24 74.00 73.13 73.92 1.4M
2025-04-23 74.29 74.80 72.60 73.84 2.4M
2025-04-22 70.82 72.55 70.65 72.29 3.5M
2025-04-21 68.89 70.02 68.25 69.06 2.6M
2025-04-17 66.86 67.56 66.15 67.09 1.1M
2025-04-16 66.11 67.56 65.79 66.62 1.5M
2025-04-15 67.83 68.35 66.26 66.38 1.1M
2025-04-14 67.08 67.81 66.13 67.12 1.4M
2025-04-11 64.87 66.53 64.20 66.27 2.1M
2025-04-10 64.51 64.61 61.87 62.82 3.0M
2025-04-09 60.55 65.56 60.52 65.04 5.7M
2025-04-08 63.30 63.45 60.18 60.61 2.8M
2025-04-07 60.68 64.16 59.79 61.59 7.5M
2025-04-04 65.28 66.87 64.58 66.32 4.1M
2025-04-03 64.74 65.38 64.11 64.76 2.8M
2025-04-02 66.88 69.07 66.77 68.70 1.7M
2025-04-01 66.13 67.62 65.16 67.16 1.3M
2025-03-31 65.21 66.30 64.49 65.17 1.4M
2025-03-28 67.40 67.62 65.99 66.18 1.5M
2025-03-27 68.24 69.22 67.83 68.80 1.1M
2025-03-26 69.18 69.53 67.84 68.41 1.1M
2025-03-25 69.31 69.86 68.85 69.72 0.8M
2025-03-24 69.00 70.21 68.96 69.77 1.6M
2025-03-21 66.13 66.73 65.71 66.32 0.9M
2025-03-20 67.29 68.41 66.09 66.50 1.3M
2025-03-19 66.38 68.01 66.10 67.59 1.5M
2025-03-18 65.10 65.22 64.11 65.08 1.5M
2025-03-17 65.53 67.03 65.19 66.81 1.4M
2025-03-14 65.95 67.51 65.37 66.95 2.0M
2025-03-13 65.56 65.73 63.15 63.38 1.4M
2025-03-12 65.84 66.26 63.70 65.57 1.9M
2025-03-11 64.38 66.12 62.49 65.70 2.8M
2025-03-10 65.36 65.55 61.16 62.43 4.1M
2025-03-07 70.47 72.08 68.42 68.79 3.0M
2025-03-06 71.11 72.34 69.43 70.44 2.2M
2025-03-05 70.99 71.64 69.26 71.56 2.1M
2025-03-04 65.45 70.29 64.41 68.74 2.8M
2025-03-03 73.72 73.79 67.34 68.03 4.3M
2025-02-28 64.75 67.38 64.12 66.61 3.9M
2025-02-27 68.26 68.31 65.30 65.95 2.8M
2025-02-26 67.86 69.89 64.97 66.71 5.4M
2025-02-25 70.53 70.55 67.78 69.62 6.1M
2025-02-24 75.51 75.85 74.08 74.34 2.1M
2025-02-21 78.48 78.71 74.90 75.06 3.3M
2025-02-20 77.41 78.22 76.60 78.01 1.8M
2025-02-19 76.28 76.57 75.52 76.08 1.7M
2025-02-18 76.39 76.49 73.82 74.48 1.8M
2025-02-14 76.47 78.44 76.23 77.01 2.4M
2025-02-13 75.97 76.38 75.36 76.22 1.4M
2025-02-12 74.93 77.35 74.80 76.80 2.0M
2025-02-11 76.73 77.08 75.04 75.40 1.2M
2025-02-10 77.40 77.65 76.70 77.09 1.2M
2025-02-07 79.00 79.43 75.73 75.85 2.8M
2025-02-06 77.92 78.42 75.78 76.78 2.8M
2025-02-05 78.25 78.62 76.43 77.08 2.0M
2025-02-04 78.65 79.94 77.61 78.19 2.8M
2025-02-03 75.16 80.93 74.82 80.17 5.1M
2025-01-31 82.95 84.09 80.37 80.41 2.9M
2025-01-30 83.16 84.45 83.03 83.18 2.0M
2025-01-29 80.90 83.09 80.32 82.58 2.2M
2025-01-28 81.24 82.24 80.16 80.17 2.0M
2025-01-27 79.86 81.07 78.21 80.25 3.4M
2025-01-24 83.43 85.02 82.97 83.17 2.6M
2025-01-23 81.12 84.71 81.05 81.90 9.2M
2025-01-22 82.95 83.34 81.84 82.70 2.4M
2025-01-21 83.34 85.06 81.40 84.12 3.7M
2025-01-17 81.49 84.10 81.22 83.05 3.8M
2025-01-16 78.73 79.79 77.10 79.56 2.9M
2025-01-15 78.28 79.91 78.21 78.97 2.8M
2025-01-14 76.70 77.11 75.58 76.47 2.1M
2025-01-13 72.04 74.34 70.70 74.16 3.1M
2025-01-10 74.85 76.03 73.11 75.08 3.9M
2025-01-08 75.64 76.15 73.25 74.48 2.7M
2025-01-07 79.90 79.99 76.15 76.45 3.9M
2025-01-06 78.51 81.44 78.43 81.04 3.7M
2025-01-03 77.06 78.65 76.65 78.02 2.2M
2025-01-02 76.44 77.66 76.09 77.21 3.3M