Hinge Health Inc (HNGE)

HNGE
🏛️ 미국 →
48.46
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 56.08 56.10 55.80 56.10 27.6K
09:31 56.04 56.10 56.04 56.10 0.3K
09:32 56.09 56.09 56.09 56.09 1.7K
09:33 56.35 56.35 56.35 56.35 2.2K
09:34 56.52 56.66 56.52 56.66 1.4K
09:35 56.65 56.65 56.50 56.50 3.4K
09:36 56.43 56.61 56.43 56.52 12.1K
09:37 56.36 56.42 56.36 56.39 1.5K
09:38 56.42 56.42 56.42 56.42 0.8K
09:39 56.42 56.98 56.42 56.98 16.2K
09:40 57.13 57.29 56.72 57.04 22.2K
09:41 57.11 57.11 57.11 57.11 0.4K
09:42 56.94 56.94 56.72 56.74 6.6K
09:43 56.73 56.87 56.65 56.65 5.0K
09:44 56.56 56.56 56.56 56.56 0.2K
09:45 56.59 56.63 56.55 56.63 5.2K
09:46 56.65 56.78 56.65 56.78 1.0K
09:47 56.95 56.95 56.82 56.82 5.9K
09:49 56.97 56.97 56.97 56.97 0.5K
09:50 56.92 56.97 56.91 56.97 0.7K
09:51 57.00 57.14 57.00 57.14 2.1K
09:52 57.12 57.19 57.12 57.19 0.2K
09:53 57.20 57.20 57.03 57.03 4.1K
09:54 56.99 57.05 56.99 57.05 2.1K
09:56 57.10 57.10 57.00 57.05 1.7K
09:57 56.95 56.95 56.95 56.95 0.3K
09:58 56.88 56.88 56.74 56.74 1.5K
09:59 56.88 56.88 56.88 56.88 1.0K
10:00 56.89 56.89 56.89 56.89 0.7K
10:01 56.89 56.90 56.89 56.90 1.5K
10:02 56.94 56.97 56.94 56.97 0.6K
10:03 56.97 56.98 56.97 56.98 0.9K
10:04 57.01 57.01 57.01 57.01 0.2K
10:05 57.10 57.10 56.88 56.90 1.5K
10:06 56.90 56.90 56.88 56.88 0.9K
10:07 57.00 57.00 57.00 57.00 0.3K
10:08 56.94 56.94 56.91 56.92 1.8K
10:09 56.79 56.96 56.79 56.96 2.5K
10:10 56.96 56.96 56.83 56.83 0.3K
10:11 56.80 56.97 56.80 56.85 2.9K
10:12 56.84 56.84 56.84 56.84 0.3K
10:13 56.72 56.84 56.72 56.84 1.2K
10:14 56.85 56.86 56.85 56.85 1.7K
10:15 56.86 56.86 56.86 56.86 0.4K
10:16 56.85 56.85 56.85 56.85 0.3K
10:18 56.81 56.83 56.71 56.83 1.4K
10:19 56.76 56.76 56.75 56.74 0.8K
10:20 56.81 56.81 56.81 56.81 1.2K
10:22 56.80 56.80 56.80 56.80 3.9K
10:23 56.79 56.79 56.79 56.79 0.5K
10:25 56.78 56.78 56.78 56.78 0.6K
10:26 56.56 56.56 56.56 56.56 7.2K
10:27 56.57 56.69 56.57 56.69 1.8K
10:28 56.69 56.70 56.67 56.67 0.9K
10:29 56.70 56.70 56.65 56.65 2.1K
10:30 56.70 56.70 56.70 56.70 1.0K
10:31 56.70 56.71 56.70 56.71 4.5K
10:32 56.57 56.57 56.57 56.57 0.8K
10:33 56.56 56.70 56.56 56.70 2.1K
10:34 56.58 56.58 56.58 56.58 0.7K
10:35 56.66 56.66 56.66 56.66 0.5K
10:37 56.66 56.66 56.66 56.66 0.3K
10:38 56.66 56.66 56.49 56.58 3.7K
10:39 56.46 56.58 56.46 56.58 1.9K
10:40 56.58 56.58 56.58 56.58 0.2K
10:41 56.56 56.56 56.47 56.47 1.1K
10:42 56.48 56.60 56.48 56.60 1.0K
10:43 56.50 56.55 56.46 56.55 1.6K
10:44 56.63 56.63 56.58 56.58 3.0K
10:45 56.60 56.60 56.60 56.60 0.6K
10:46 56.55 56.58 56.55 56.58 0.9K
10:47 56.55 56.68 56.55 56.68 1.8K
10:48 56.75 56.75 56.75 56.75 1.3K
10:49 56.61 56.61 56.61 56.61 0.2K
10:50 56.69 56.69 56.59 56.67 5.6K
10:51 56.65 56.68 56.65 56.68 4.0K
10:53 56.68 56.68 56.59 56.59 0.8K
10:54 56.69 56.69 56.65 56.65 3.4K
10:55 56.65 56.75 56.65 56.67 9.7K
10:56 56.72 56.72 56.72 56.72 0.4K
10:57 56.67 56.74 56.67 56.74 0.6K
10:58 56.70 56.70 56.63 56.63 5.3K
10:59 56.63 56.63 56.60 56.60 6.2K
11:00 56.57 56.57 56.57 56.57 0.3K
11:01 56.55 56.65 56.55 56.65 2.2K
11:03 56.66 56.66 56.66 56.66 1.4K
11:04 56.58 56.58 56.58 56.58 0.1K
11:05 56.53 56.53 56.53 56.53 2.7K
11:06 56.55 56.59 56.54 56.59 1.3K
11:07 56.65 56.65 56.65 56.65 0.6K
11:08 56.65 56.65 56.65 56.65 1.0K
11:09 56.52 56.52 56.52 56.52 0.1K
11:10 56.70 56.70 56.56 56.56 0.7K
11:11 56.57 56.58 56.57 56.58 4.8K
11:13 56.58 56.58 56.58 56.58 0.3K
11:14 56.58 56.59 56.58 56.59 0.6K
11:16 56.65 56.65 56.65 56.65 0.9K
11:17 56.61 56.61 56.61 56.61 0.4K
11:19 56.55 56.63 56.55 56.63 0.8K
11:20 56.63 56.72 56.63 56.66 2.1K
11:21 56.71 56.72 56.70 56.72 1.0K
11:23 56.62 56.67 56.62 56.67 0.5K
11:25 56.68 56.68 56.59 56.59 0.7K
11:26 56.68 56.68 56.68 56.68 1.2K
11:27 56.67 56.69 56.67 56.69 6.1K
11:29 56.64 56.64 56.62 56.62 0.5K
11:30 56.69 56.69 56.69 56.69 0.6K
11:31 56.27 56.45 56.27 56.45 9.9K
11:32 56.33 56.36 56.33 56.36 0.9K
11:33 56.36 56.36 56.35 56.35 0.3K
11:34 56.36 56.36 56.36 56.36 1.2K
11:35 56.36 56.36 56.36 56.36 0.1K
11:36 56.41 56.41 56.41 56.41 0.6K
11:37 56.36 56.42 56.36 56.42 0.4K
11:38 56.27 56.49 56.27 56.39 1.6K
11:39 56.42 56.42 56.42 56.42 0.2K
11:40 56.43 56.44 56.43 56.44 2.8K
11:41 56.44 56.45 56.44 56.45 2.1K
11:42 56.41 56.45 56.41 56.45 0.3K
11:43 56.49 56.49 56.49 56.49 0.6K
11:44 56.45 56.45 56.45 56.45 0.7K
11:45 56.45 56.53 56.43 56.43 1.0K
11:46 56.48 56.52 56.48 56.52 5.1K
11:47 56.53 56.53 56.47 56.52 1.2K
11:50 56.53 56.54 56.53 56.54 1.3K
11:52 56.46 56.50 56.42 56.42 3.4K
11:53 56.42 56.42 56.42 56.42 0.8K
11:54 56.39 56.39 56.39 56.39 0.2K
11:56 56.27 56.28 56.27 56.28 2.1K
11:57 56.26 56.26 56.23 56.23 0.7K
11:58 56.15 56.15 56.05 56.05 0.4K
11:59 56.13 56.13 56.07 56.07 1.8K
12:00 56.03 56.03 56.00 56.00 1.2K
12:01 56.00 56.00 55.90 55.94 3.2K
12:02 55.87 55.87 55.50 55.63 19.2K
12:03 55.61 55.82 55.61 55.81 3.8K
12:04 55.83 55.83 55.83 55.83 3.9K
12:05 55.82 55.82 55.82 55.82 0.3K
12:06 55.82 55.82 55.82 55.82 0.5K
12:07 55.82 55.90 55.82 55.90 0.4K
12:08 55.81 55.91 55.81 55.91 1.6K
12:09 55.91 55.91 55.91 55.91 1.0K
12:10 55.86 55.91 55.86 55.91 1.1K
12:11 55.85 55.93 55.85 55.93 7.4K
12:12 55.92 55.96 55.90 55.96 4.2K
12:13 56.01 56.01 55.96 55.96 0.8K
12:14 55.88 55.88 55.70 55.78 12.2K
12:15 55.78 55.78 55.55 55.74 2.5K
12:16 55.74 55.77 55.74 55.77 1.4K
12:17 55.68 55.77 55.68 55.71 9.8K
12:18 55.69 55.86 55.69 55.80 2.8K
12:19 55.82 55.82 55.78 55.78 8.4K
12:20 55.75 55.75 55.75 55.75 1.0K
12:21 55.68 55.74 55.68 55.74 10.6K
12:22 55.70 55.70 55.70 55.70 0.3K
12:23 55.70 55.70 55.70 55.70 0.3K
12:24 55.70 55.70 55.70 55.70 0.4K
12:25 55.70 55.70 55.70 55.70 0.4K
12:26 55.78 55.81 55.78 55.81 0.8K
12:27 55.94 55.94 55.94 55.94 1.2K
12:29 55.94 55.94 55.94 55.94 0.3K
12:30 55.92 55.92 55.89 55.89 1.0K
12:31 55.83 55.83 55.83 55.83 0.3K
12:32 55.82 55.95 55.82 55.95 1.0K
12:33 55.85 55.95 55.84 55.84 2.0K
12:35 55.84 55.87 55.84 55.87 0.8K
12:37 55.85 55.87 55.84 55.84 3.2K
12:38 55.80 55.84 55.80 55.84 1.9K
12:39 55.84 55.89 55.84 55.89 1.5K
12:40 55.89 55.92 55.86 55.92 2.6K
12:41 55.95 55.96 55.95 55.96 0.8K
12:42 55.97 55.97 55.97 55.97 0.4K
12:43 55.97 55.97 55.97 55.97 1.2K
12:44 56.06 56.06 56.06 56.06 0.3K
12:45 55.99 55.99 55.99 55.99 0.4K
12:46 56.00 56.00 56.00 56.00 0.6K
12:47 55.96 55.96 55.96 55.96 0.5K
12:48 56.00 56.03 56.00 56.03 1.7K
12:51 56.00 56.00 56.00 56.00 0.8K
12:52 55.97 55.97 55.94 55.94 1.1K
12:54 56.11 56.11 56.04 56.04 0.6K
12:55 56.08 56.08 56.08 56.08 2.9K
12:56 56.16 56.16 56.16 56.16 0.4K
12:58 56.17 56.17 56.17 56.17 0.6K
13:01 56.38 56.38 56.28 56.36 1.4K
13:02 56.30 56.30 56.30 56.30 0.3K
13:03 56.29 56.29 56.29 56.29 0.6K
13:04 56.40 56.40 56.40 56.40 0.1K
13:05 56.38 56.38 56.38 56.38 0.6K
13:06 56.37 56.37 56.37 56.37 0.2K
13:07 56.31 56.37 56.31 56.37 0.4K
13:08 56.38 56.38 56.28 56.28 1.2K
13:09 56.22 56.22 56.22 56.22 0.3K
13:10 56.20 56.20 56.20 56.20 0.1K
13:11 56.20 56.20 56.20 56.20 0.4K
13:13 56.30 56.31 56.19 56.20 1.0K
13:14 56.24 56.24 56.24 56.24 0.4K
13:15 56.18 56.18 56.18 56.18 0.1K
13:16 56.17 56.19 56.16 56.16 3.0K
13:17 56.27 56.27 56.27 56.27 0.8K
13:18 56.17 56.17 56.17 56.17 2.8K
13:20 56.18 56.18 56.18 56.18 0.2K
13:22 56.07 56.07 56.07 56.07 0.5K
13:23 56.18 56.18 56.18 56.18 1.4K
13:26 56.40 56.40 56.40 56.40 1.4K
13:28 56.50 56.50 56.50 56.50 1.9K
13:31 56.49 56.49 56.49 56.49 1.0K
13:33 56.52 56.66 56.52 56.66 1.9K
13:34 56.57 56.58 56.57 56.58 0.6K
13:37 56.55 56.59 56.55 56.59 0.7K
13:38 56.63 56.63 56.63 56.63 2.0K
13:40 56.52 56.52 56.52 56.52 0.1K
13:41 56.52 56.64 56.52 56.64 1.1K
13:42 56.66 56.66 56.66 56.66 0.7K
13:45 56.59 56.62 56.59 56.62 0.4K
13:46 56.69 56.69 56.69 56.69 0.3K
13:47 56.69 56.69 56.61 56.61 1.3K
13:48 56.64 56.64 56.64 56.64 1.9K
13:49 56.63 56.63 56.59 56.59 0.2K
13:50 56.69 56.69 56.68 56.68 2.0K
13:52 56.65 56.68 56.65 56.68 1.5K
13:53 56.69 56.69 56.69 56.69 0.6K
13:54 56.64 56.64 56.64 56.64 1.4K
13:55 56.56 56.61 56.56 56.61 0.7K
13:56 56.61 56.61 56.54 56.54 1.5K
13:58 56.52 56.52 56.41 56.41 3.3K
13:59 56.41 56.41 56.41 56.41 0.5K
14:00 56.41 56.52 56.41 56.52 1.6K
14:01 56.48 56.48 56.48 56.48 0.4K
14:03 56.47 56.47 56.47 56.47 0.3K
14:05 56.50 56.61 56.50 56.61 0.8K
14:06 56.58 56.58 56.58 56.58 0.9K
14:08 56.57 56.57 56.57 56.57 0.1K
14:09 56.52 56.52 56.52 56.52 0.6K
14:10 56.57 56.57 56.57 56.57 1.1K
14:14 56.57 56.61 56.57 56.61 0.9K
14:16 56.63 56.66 56.63 56.66 2.3K
14:18 56.65 56.65 56.65 56.65 0.7K
14:20 56.59 56.59 56.59 56.59 0.4K
14:21 56.66 56.66 56.66 56.66 0.1K
14:22 56.60 56.62 56.60 56.60 1.0K
14:23 56.67 56.67 56.59 56.60 0.4K
14:24 56.59 56.59 56.59 56.59 0.1K
14:25 56.60 56.60 56.07 56.45 76.4K
14:26 56.41 56.71 56.40 56.61 4.8K
14:27 56.63 56.63 56.63 56.63 0.9K
14:28 56.68 56.68 56.67 56.67 4.0K
14:29 56.71 56.74 56.70 56.70 1.3K
14:30 56.73 56.73 56.73 56.73 0.3K
14:32 56.73 56.73 56.73 56.73 0.2K
14:33 56.66 56.66 56.60 56.65 1.5K
14:34 56.70 56.70 56.64 56.64 0.4K
14:35 56.64 56.68 56.64 56.68 2.0K
14:37 56.64 56.64 56.64 56.64 0.2K
14:38 56.69 56.69 56.69 56.69 1.6K
14:39 56.74 56.74 56.71 56.74 0.5K
14:41 56.69 56.70 56.69 56.70 0.4K
14:42 56.61 56.61 56.61 56.61 20.6K
14:43 56.96 57.04 56.96 57.01 4.3K
14:44 57.07 57.07 57.07 57.07 0.4K
14:45 57.06 57.11 57.06 57.11 1.0K
14:46 56.99 57.02 56.93 57.02 3.0K
14:47 57.08 57.08 56.93 56.93 0.2K
14:48 56.95 57.01 56.95 57.01 0.4K
14:49 57.01 57.01 57.01 57.01 0.7K
14:51 56.94 56.94 56.94 56.94 0.1K
14:52 56.94 56.94 56.88 56.94 5.4K
14:53 56.94 56.94 56.85 56.85 0.7K
14:54 56.94 56.94 56.90 56.90 0.2K
14:55 56.90 56.97 56.90 56.97 1.4K
14:56 57.00 57.09 57.00 57.09 1.5K
14:58 57.09 57.09 57.00 57.00 2.5K
14:59 57.08 57.08 56.98 56.98 1.8K
15:01 57.01 57.02 57.00 57.01 2.6K
15:02 56.84 56.92 56.84 56.92 5.4K
15:03 56.92 56.92 56.87 56.87 1.9K
15:04 56.93 56.93 56.93 56.93 0.4K
15:05 56.93 57.00 56.93 57.00 3.2K
15:07 57.01 57.14 57.01 57.04 0.9K
15:08 57.05 57.05 57.05 57.05 0.2K
15:09 56.96 57.05 56.96 57.05 0.3K
15:10 57.05 57.05 56.95 57.04 0.5K
15:11 57.03 57.03 57.00 57.00 0.7K
15:12 57.04 57.20 57.03 57.20 3.9K
15:13 57.37 57.37 57.32 57.32 8.7K
15:14 57.29 57.32 57.29 57.29 0.5K
15:16 57.25 57.25 57.19 57.19 1.0K
15:17 57.25 57.29 57.18 57.18 4.6K
15:18 57.15 57.16 57.00 57.00 15.6K
15:19 57.06 57.06 57.06 57.06 1.5K
15:20 57.06 57.10 57.00 57.00 0.9K
15:21 57.04 57.04 57.04 57.04 0.5K
15:22 57.00 57.00 56.96 56.96 0.9K
15:24 56.98 57.07 56.98 57.03 0.6K
15:25 57.12 57.12 57.12 57.12 2.1K
15:26 57.07 57.07 57.07 57.07 0.5K
15:27 57.08 57.08 57.02 57.02 0.7K
15:28 57.01 57.09 57.01 57.09 2.1K
15:29 57.16 57.16 57.16 57.16 1.7K
15:30 57.13 57.22 57.13 57.22 1.2K
15:31 57.20 57.20 57.16 57.16 1.7K
15:32 57.16 57.16 57.16 57.16 0.5K
15:33 57.23 57.30 57.23 57.23 1.9K
15:34 57.23 57.29 57.23 57.29 2.3K
15:35 57.28 57.30 57.26 57.26 3.6K
15:37 57.32 57.32 57.32 57.32 0.5K
15:38 57.23 57.26 57.21 57.26 11.8K
15:39 57.21 57.21 57.21 57.21 1.3K
15:40 57.19 57.19 57.11 57.11 3.3K
15:42 57.13 57.19 57.13 57.19 0.8K
15:43 57.10 57.12 57.09 57.09 2.3K
15:44 57.12 57.12 57.06 57.06 1.6K
15:45 57.13 57.22 57.13 57.22 2.8K
15:46 57.19 57.21 57.19 57.21 1.8K
15:47 57.27 57.30 57.27 57.30 4.0K
15:48 57.26 57.26 57.17 57.17 3.4K
15:49 57.24 57.27 57.24 57.27 0.9K
15:50 57.26 57.72 57.26 57.72 7.2K
15:51 57.66 57.70 57.59 57.59 5.4K
15:52 57.52 57.57 57.42 57.42 5.1K
15:53 57.51 57.80 57.50 57.74 8.5K
15:54 57.69 57.78 57.69 57.78 3.4K
15:55 57.70 57.70 57.55 57.60 8.9K
15:56 57.53 57.78 57.53 57.72 6.1K
15:57 57.71 57.77 57.62 57.66 8.0K
15:58 57.66 57.75 57.65 57.68 17.4K
15:59 57.68 57.84 57.61 57.84 283.6K
날짜 시가 고가 저가 종가 거래량
2025-09-26 51.48 51.99 48.38 48.46 1.2M
2025-09-25 51.64 53.60 49.51 51.25 3.1M
2025-09-24 59.08 59.94 53.63 54.23 2.3M
2025-09-23 58.44 61.89 58.44 59.64 1.8M
2025-09-22 56.08 57.84 55.45 57.84 1.1M
2025-09-19 56.25 57.72 55.75 56.91 2.7M
2025-09-18 56.60 58.12 56.03 56.91 1.6M
2025-09-17 58.25 59.67 55.61 56.74 1.6M
2025-09-16 57.31 59.24 57.11 58.87 1.0M
2025-09-15 57.00 58.48 56.61 58.07 0.9M
2025-09-12 59.24 60.01 56.77 57.63 1.3M
2025-09-11 56.16 60.20 55.13 59.98 1.6M
2025-09-10 56.50 57.82 55.13 56.16 1.0M
2025-09-09 55.50 58.25 55.00 57.31 1.2M
2025-09-08 54.35 56.97 54.35 56.97 1.3M
2025-09-05 54.98 56.35 54.08 55.07 0.8M
2025-09-04 56.50 57.00 54.30 56.01 1.0M
2025-09-03 54.74 57.55 54.40 57.44 0.9M
2025-09-02 54.75 56.14 53.50 55.68 0.7M
2025-08-29 56.40 57.56 55.50 56.08 0.5M
2025-08-28 56.99 57.95 55.00 57.73 0.4M
2025-08-27 55.02 58.00 54.64 57.77 0.8M
2025-08-26 55.00 55.96 53.97 55.14 0.7M
2025-08-25 57.00 57.07 54.81 55.07 0.5M
2025-08-22 55.76 58.11 55.23 57.57 0.8M
2025-08-21 56.88 57.77 55.92 56.00 0.5M
2025-08-20 55.71 57.42 54.36 57.24 0.7M
2025-08-19 52.00 56.94 50.29 56.07 1.9M
2025-08-18 59.34 62.18 59.00 59.03 0.8M
2025-08-15 58.07 60.50 57.25 59.07 0.7M
2025-08-14 57.55 59.09 56.24 57.19 0.4M
2025-08-13 56.30 59.15 55.85 58.05 0.6M
2025-08-12 55.56 56.29 54.01 55.99 0.5M
2025-08-11 56.63 58.34 54.51 55.72 0.6M
2025-08-08 60.32 60.64 55.05 56.68 1.3M
2025-08-07 60.42 60.97 57.68 60.35 0.9M
2025-08-06 54.85 62.00 52.25 60.55 3.0M
2025-08-05 48.19 49.45 46.03 48.22 1.7M
2025-08-04 45.82 48.61 45.56 48.22 0.8M
2025-08-01 43.35 45.90 42.56 44.95 0.6M
2025-07-31 44.14 46.52 43.75 44.95 0.5M
2025-07-30 43.51 45.79 43.51 45.03 0.3M
2025-07-29 44.75 45.53 42.27 43.61 0.6M
2025-07-28 45.29 47.00 44.75 45.31 0.3M
2025-07-25 45.96 46.16 44.75 45.77 0.3M
2025-07-24 46.67 47.10 45.64 45.98 0.3M
2025-07-23 46.84 47.25 45.59 47.05 0.2M
2025-07-22 46.74 46.77 44.50 46.68 0.5M
2025-07-21 47.55 51.38 46.63 47.26 0.8M
2025-07-18 46.96 48.71 46.50 46.96 0.4M
2025-07-17 46.48 47.71 45.80 46.50 0.5M
2025-07-16 45.55 46.98 44.28 46.95 0.4M
2025-07-15 48.06 48.82 45.36 45.78 0.8M
2025-07-14 48.14 50.53 47.71 47.93 0.8M
2025-07-11 47.00 48.85 45.01 47.64 1.6M
2025-07-10 44.79 45.00 43.76 44.14 0.6M
2025-07-09 43.50 45.30 43.00 44.82 0.5M
2025-07-08 43.38 43.66 41.70 43.11 0.5M
2025-07-07 46.13 46.22 41.12 43.07 1.2M
2025-07-03 44.80 46.75 43.55 46.63 0.6M
2025-07-02 45.11 45.80 43.25 44.61 1.4M
2025-07-01 51.00 51.56 45.07 45.31 2.4M
2025-06-30 48.84 52.16 47.66 51.75 2.7M
2025-06-27 44.91 48.23 43.33 46.51 1.3M
2025-06-26 44.48 45.15 41.95 44.96 1.1M
2025-06-25 47.00 47.34 43.45 44.53 1.2M
2025-06-24 44.84 48.85 44.75 46.92 1.9M
2025-06-23 43.00 45.98 41.30 43.69 1.7M
2025-06-20 40.40 43.43 40.00 42.07 1.1M
2025-06-18 38.67 40.16 37.51 39.73 0.8M
2025-06-17 35.88 39.00 35.81 38.00 0.8M
2025-06-16 36.40 37.30 35.54 36.21 0.8M
2025-06-13 34.38 36.37 33.62 34.85 0.3M
2025-06-12 34.85 35.59 33.42 35.02 0.5M
2025-06-11 36.50 36.88 34.26 35.16 0.6M
2025-06-10 38.05 39.29 35.59 36.59 0.5M
2025-06-09 39.53 39.72 37.80 38.00 0.3M
2025-06-06 38.55 39.75 36.39 38.89 0.6M
2025-06-05 40.00 40.21 38.04 38.50 0.4M
2025-06-04 40.70 40.70 39.90 40.01 0.3M
2025-06-03 40.95 41.02 39.64 40.34 0.4M
2025-06-02 39.11 40.47 38.70 40.45 0.5M
2025-05-30 38.50 40.29 38.00 38.84 0.6M
2025-05-29 41.00 41.56 38.50 39.16 1.9M
2025-05-28 42.55 42.97 40.45 41.00 0.6M
2025-05-27 40.90 43.80 40.50 42.13 1.9M
2025-05-23 37.89 40.88 36.74 40.16 2.8M
2025-05-22 39.25 40.26 37.02 37.56 9.2M