Radian Group Inc (RDN)

RDN
🏛️ 미국 →
36.22
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 36.67 36.67 36.67 36.67 3.6K
09:31 36.67 36.67 36.67 36.67 0.2K
09:32 36.53 36.67 36.53 36.67 0.6K
09:33 36.67 36.67 36.67 36.67 0.1K
09:34 36.67 36.86 36.67 36.83 1.9K
09:35 36.84 36.84 36.84 36.84 0.1K
09:36 36.85 36.90 36.85 36.90 0.2K
09:37 36.85 36.85 36.85 36.85 0.7K
09:38 36.85 36.85 36.85 36.85 0.2K
09:39 36.88 36.88 36.88 36.87 0.7K
09:40 36.85 36.85 36.85 36.85 0.6K
09:41 36.85 36.92 36.85 36.92 1.0K
09:42 36.88 36.88 36.88 36.88 2.2K
09:43 36.89 36.89 36.89 36.89 0.8K
09:44 37.12 37.12 37.04 37.04 37.0K
09:46 37.01 37.01 37.01 37.01 0.6K
09:47 37.00 37.08 37.00 37.08 0.7K
09:48 37.10 37.10 37.00 37.01 1.1K
09:49 37.01 37.01 37.01 37.01 1.7K
09:50 37.01 37.01 37.01 37.01 0.8K
09:51 37.01 37.01 37.01 37.01 1.0K
09:52 37.01 37.07 37.01 37.01 0.6K
09:53 37.08 37.11 37.08 37.11 2.7K
09:54 37.09 37.09 37.09 37.09 0.7K
09:55 37.08 37.12 37.08 37.12 2.9K
09:57 37.17 37.17 37.17 37.17 0.4K
09:58 37.14 37.14 37.14 37.14 0.3K
09:59 37.16 37.16 37.16 37.16 3.5K
10:00 37.23 37.23 37.19 37.19 3.4K
10:01 37.19 37.19 37.19 37.19 0.4K
10:02 37.12 37.12 37.12 37.12 1.5K
10:03 37.14 37.14 37.14 37.14 0.2K
10:04 37.16 37.16 37.16 37.16 1.0K
10:05 37.15 37.15 37.15 37.15 1.7K
10:06 37.15 37.15 37.15 37.15 0.3K
10:07 37.12 37.12 37.12 37.12 2.0K
10:08 37.12 37.13 37.11 37.13 0.9K
10:09 37.11 37.11 37.08 37.08 2.4K
10:10 37.10 37.10 37.09 37.09 4.0K
10:13 37.02 37.04 37.01 37.04 2.2K
10:14 37.04 37.04 37.04 37.03 0.5K
10:15 36.99 36.99 36.97 36.98 1.6K
10:16 36.98 36.98 36.98 36.98 0.5K
10:17 36.95 36.95 36.95 36.95 1.4K
10:18 36.93 36.95 36.93 36.95 1.6K
10:19 36.95 36.95 36.95 36.95 0.6K
10:20 36.91 36.91 36.91 36.91 1.7K
10:21 36.93 36.93 36.93 36.93 1.3K
10:23 36.90 36.93 36.90 36.93 1.5K
10:24 36.92 36.92 36.90 36.90 2.2K
10:25 36.87 36.87 36.87 36.87 0.8K
10:27 36.85 36.85 36.85 36.85 1.9K
10:28 36.85 36.85 36.85 36.85 0.2K
10:29 36.86 36.86 36.86 36.86 1.3K
10:30 36.88 36.88 36.88 36.88 0.1K
10:31 36.88 36.88 36.85 36.85 3.5K
10:33 36.83 36.86 36.83 36.86 0.9K
10:34 36.85 36.85 36.84 36.84 1.3K
10:35 36.82 36.82 36.80 36.80 1.9K
10:36 36.79 36.79 36.79 36.79 0.8K
10:37 36.80 36.81 36.80 36.81 1.0K
10:38 36.81 36.81 36.81 36.81 0.2K
10:39 36.81 36.81 36.81 36.81 0.2K
10:40 36.79 36.79 36.78 36.78 2.0K
10:41 36.75 36.77 36.75 36.77 2.1K
10:42 36.75 36.75 36.75 36.74 0.2K
10:43 36.73 36.74 36.73 36.74 2.0K
10:44 36.73 36.73 36.73 36.73 0.2K
10:45 36.74 36.74 36.74 36.74 2.5K
10:46 36.72 36.72 36.72 36.72 0.7K
10:47 36.73 36.73 36.71 36.72 2.3K
10:49 36.68 36.71 36.68 36.69 6.5K
10:50 36.68 36.68 36.68 36.68 1.7K
10:52 36.68 36.68 36.68 36.67 1.7K
10:53 36.64 36.64 36.64 36.64 0.2K
10:54 36.66 36.66 36.66 36.66 0.7K
10:55 36.66 36.66 36.66 36.66 1.6K
10:57 36.64 36.67 36.64 36.67 1.6K
10:58 36.68 36.68 36.68 36.67 0.2K
10:59 36.69 36.69 36.69 36.69 0.1K
11:00 36.68 36.68 36.66 36.66 1.7K
11:01 36.69 36.69 36.66 36.66 2.2K
11:02 36.68 36.68 36.66 36.66 1.1K
11:03 36.66 36.66 36.66 36.66 0.4K
11:04 36.65 36.65 36.65 36.65 1.0K
11:05 36.64 36.64 36.63 36.63 0.5K
11:06 36.63 36.65 36.63 36.65 0.9K
11:07 36.63 36.63 36.63 36.63 0.8K
11:08 36.63 36.63 36.63 36.63 0.8K
11:09 36.62 36.62 36.62 36.62 1.6K
11:10 36.65 36.65 36.64 36.64 1.0K
11:11 36.65 36.65 36.65 36.65 1.5K
11:12 36.63 36.63 36.61 36.62 2.5K
11:13 36.63 36.63 36.61 36.61 0.9K
11:14 36.59 36.59 36.59 36.59 1.4K
11:15 36.62 36.62 36.61 36.61 1.1K
11:16 36.62 36.64 36.62 36.64 2.5K
11:17 36.64 36.65 36.64 36.65 1.7K
11:19 36.66 36.66 36.66 36.66 0.4K
11:20 36.66 36.66 36.65 36.65 0.8K
11:21 36.65 36.67 36.65 36.66 2.3K
11:22 36.68 36.68 36.68 36.68 0.7K
11:23 36.70 36.70 36.70 36.70 0.6K
11:24 36.69 36.69 36.69 36.69 1.9K
11:25 36.68 36.68 36.68 36.68 0.1K
11:26 36.68 36.68 36.68 36.68 0.9K
11:27 36.69 36.69 36.68 36.68 0.6K
11:28 36.68 36.68 36.68 36.68 0.4K
11:29 36.69 36.69 36.69 36.69 1.1K
11:30 36.70 36.70 36.70 36.70 1.0K
11:31 36.72 36.72 36.72 36.72 0.7K
11:32 36.74 36.77 36.74 36.77 5.0K
11:33 36.76 36.76 36.76 36.76 0.3K
11:34 36.77 36.77 36.76 36.76 1.6K
11:35 36.79 36.79 36.79 36.78 0.4K
11:36 36.77 36.79 36.77 36.78 0.5K
11:37 36.78 36.78 36.77 36.77 3.6K
11:38 36.77 36.77 36.75 36.75 2.7K
11:40 36.75 36.77 36.75 36.77 2.4K
11:41 36.81 36.81 36.81 36.81 0.3K
11:43 36.79 36.80 36.79 36.80 0.5K
11:44 36.81 36.81 36.81 36.81 0.4K
11:45 36.81 36.81 36.81 36.81 0.3K
11:46 36.79 36.79 36.78 36.78 2.0K
11:47 36.80 36.80 36.80 36.80 0.6K
11:48 36.80 36.80 36.80 36.80 0.8K
11:49 36.79 36.79 36.79 36.79 2.6K
11:50 36.77 36.77 36.77 36.77 1.5K
11:51 36.80 36.80 36.79 36.79 0.6K
11:53 36.77 36.77 36.77 36.77 0.7K
11:54 36.78 36.78 36.78 36.78 0.1K
11:55 36.77 36.77 36.77 36.77 0.5K
11:56 36.79 36.79 36.79 36.79 1.3K
11:58 36.78 36.78 36.78 36.78 0.3K
11:59 36.78 36.78 36.77 36.77 4.2K
12:00 36.77 36.77 36.77 36.77 1.5K
12:01 36.75 36.75 36.75 36.75 0.6K
12:02 36.74 36.75 36.74 36.74 0.6K
12:03 36.76 36.76 36.75 36.75 0.5K
12:04 36.75 36.77 36.75 36.77 2.1K
12:06 36.77 36.77 36.77 36.77 0.3K
12:07 36.77 36.77 36.77 36.77 1.3K
12:08 36.76 36.76 36.76 36.76 0.8K
12:10 36.77 36.77 36.77 36.77 0.6K
12:11 36.77 36.77 36.77 36.77 0.4K
12:12 36.77 36.77 36.77 36.77 0.8K
12:14 36.75 36.75 36.75 36.75 0.3K
12:15 36.77 36.77 36.77 36.77 4.1K
12:16 36.77 36.77 36.77 36.77 1.2K
12:17 36.76 36.76 36.76 36.76 0.5K
12:18 36.76 36.76 36.76 36.76 0.1K
12:19 36.76 36.76 36.76 36.76 0.9K
12:20 36.76 36.76 36.76 36.76 0.5K
12:21 36.76 36.76 36.76 36.76 0.1K
12:22 36.76 36.79 36.76 36.79 2.8K
12:23 36.81 36.81 36.81 36.81 0.5K
12:24 36.82 36.82 36.82 36.82 0.5K
12:25 36.82 36.83 36.82 36.83 0.8K
12:26 36.82 36.83 36.82 36.83 0.3K
12:27 36.84 36.85 36.84 36.85 1.9K
12:28 36.84 36.84 36.84 36.84 0.2K
12:29 36.84 36.85 36.84 36.85 0.6K
12:30 36.85 36.85 36.85 36.85 0.7K
12:31 36.84 36.84 36.84 36.84 0.2K
12:32 36.83 36.84 36.83 36.84 2.7K
12:33 36.84 36.84 36.84 36.84 1.0K
12:34 36.85 36.86 36.85 36.86 3.1K
12:36 36.84 36.84 36.84 36.84 0.4K
12:37 36.87 36.87 36.87 36.87 1.1K
12:38 36.87 36.87 36.87 36.87 0.7K
12:39 36.85 36.85 36.85 36.85 4.1K
12:41 36.84 36.84 36.83 36.83 1.0K
12:43 36.84 36.84 36.84 36.84 1.2K
12:44 36.86 36.86 36.86 36.86 0.9K
12:45 36.86 36.88 36.86 36.88 0.8K
12:46 36.88 36.88 36.88 36.88 0.3K
12:47 36.87 36.87 36.86 36.86 1.1K
12:48 36.88 36.88 36.88 36.88 0.2K
12:49 36.88 36.88 36.88 36.88 1.0K
12:50 36.89 36.89 36.89 36.89 1.1K
12:51 36.91 36.91 36.91 36.91 0.4K
12:52 36.91 36.91 36.91 36.91 0.3K
12:53 36.91 36.91 36.91 36.91 1.1K
12:54 36.91 36.91 36.91 36.91 0.8K
12:55 36.91 36.92 36.91 36.92 1.2K
12:56 36.94 36.94 36.94 36.94 2.6K
12:58 36.96 36.96 36.96 36.96 1.7K
12:59 37.01 37.01 37.01 37.01 2.5K
13:00 36.98 36.99 36.98 36.99 5.5K
13:01 36.99 36.99 36.99 36.99 0.1K
13:02 36.99 37.01 36.99 36.99 0.9K
13:03 36.99 37.00 36.99 37.00 1.1K
13:05 36.99 37.00 36.99 37.00 2.3K
13:06 36.98 37.00 36.98 37.00 0.7K
13:07 36.99 36.99 36.96 36.96 3.1K
13:08 36.96 36.96 36.95 36.95 0.8K
13:09 36.96 36.96 36.96 36.96 0.5K
13:10 36.96 36.98 36.96 36.98 0.9K
13:12 36.97 36.97 36.97 36.97 0.4K
13:13 36.97 36.97 36.97 36.97 0.6K
13:15 36.97 36.97 36.97 36.97 1.1K
13:17 36.95 36.95 36.95 36.95 0.6K
13:18 36.96 36.96 36.96 36.96 0.7K
13:19 36.95 36.95 36.95 36.95 3.2K
13:20 36.93 36.94 36.93 36.94 3.5K
13:21 36.96 36.96 36.96 36.96 0.2K
13:22 36.96 36.99 36.96 36.98 1.9K
13:23 37.01 37.02 37.00 37.00 3.0K
13:24 36.99 36.99 36.99 36.99 0.3K
13:25 37.00 37.00 36.99 37.00 0.7K
13:26 36.98 36.98 36.96 36.96 3.1K
13:27 36.96 36.97 36.96 36.97 0.2K
13:28 36.97 36.97 36.96 36.96 2.1K
13:29 36.98 36.98 36.98 36.98 0.2K
13:30 36.98 36.98 36.98 36.98 0.5K
13:31 37.00 37.00 37.00 37.00 1.8K
13:32 36.98 36.98 36.98 36.98 0.4K
13:33 36.98 36.98 36.98 36.98 2.7K
13:35 36.95 36.95 36.95 36.95 0.7K
13:36 36.97 36.97 36.97 36.97 0.1K
13:37 36.99 37.01 36.99 37.01 1.5K
13:38 37.01 37.01 37.01 37.01 2.4K
13:39 37.02 37.02 37.00 37.02 1.3K
13:40 37.00 37.00 37.00 37.00 2.1K
13:41 37.00 37.00 37.00 37.00 1.5K
13:43 36.99 36.99 36.99 36.99 1.9K
13:46 36.98 36.98 36.96 36.96 2.6K
13:47 36.96 36.98 36.96 36.98 2.0K
13:48 36.97 36.97 36.97 36.97 0.3K
13:50 36.95 36.95 36.95 36.95 1.7K
13:51 36.94 36.94 36.94 36.94 0.7K
13:52 36.94 36.94 36.94 36.94 0.2K
13:53 36.94 36.94 36.94 36.94 0.2K
13:54 36.94 36.94 36.93 36.94 0.8K
13:55 36.94 36.94 36.94 36.94 0.4K
13:56 36.92 36.92 36.92 36.92 0.4K
13:57 36.93 36.95 36.93 36.95 2.2K
13:58 36.95 36.95 36.95 36.95 0.4K
13:59 36.95 36.95 36.95 36.95 0.5K
14:00 36.95 36.98 36.95 36.98 2.3K
14:01 36.95 36.95 36.94 36.94 5.3K
14:02 36.92 36.92 36.92 36.92 0.8K
14:03 36.95 36.95 36.93 36.93 1.0K
14:05 36.93 36.93 36.90 36.90 3.6K
14:07 36.89 36.89 36.89 36.89 1.3K
14:08 36.85 36.85 36.85 36.85 1.2K
14:09 36.85 36.85 36.85 36.85 1.1K
14:10 36.85 36.86 36.85 36.86 1.1K
14:11 36.87 36.87 36.87 36.87 0.2K
14:13 36.85 36.87 36.85 36.87 0.9K
14:14 36.87 36.87 36.87 36.87 0.8K
14:15 36.89 36.89 36.89 36.89 1.0K
14:16 36.88 36.88 36.88 36.88 0.5K
14:17 36.90 36.90 36.90 36.90 0.5K
14:18 36.91 36.91 36.90 36.90 1.2K
14:20 36.91 36.92 36.91 36.92 1.5K
14:22 36.93 36.93 36.93 36.92 1.2K
14:23 36.92 36.92 36.91 36.91 3.9K
14:24 36.90 36.91 36.90 36.91 0.7K
14:25 36.91 36.92 36.91 36.92 0.9K
14:26 36.91 36.91 36.91 36.91 1.6K
14:28 36.90 36.91 36.89 36.91 3.0K
14:30 36.92 36.92 36.92 36.92 2.3K
14:33 36.93 36.93 36.93 36.92 0.3K
14:34 36.92 36.92 36.92 36.92 2.6K
14:35 36.89 36.89 36.89 36.89 1.9K
14:37 36.89 36.89 36.88 36.88 1.6K
14:38 36.88 36.88 36.88 36.88 0.2K
14:39 36.87 36.88 36.87 36.88 1.2K
14:40 36.88 36.88 36.88 36.88 0.3K
14:41 36.88 36.88 36.87 36.87 1.6K
14:42 36.86 36.86 36.86 36.86 0.6K
14:44 36.86 36.86 36.86 36.86 2.4K
14:45 36.85 36.87 36.85 36.87 2.6K
14:46 36.87 36.87 36.85 36.85 1.6K
14:47 36.86 36.86 36.86 36.86 0.3K
14:48 36.86 36.87 36.86 36.87 4.0K
14:50 36.88 36.88 36.87 36.87 2.8K
14:51 36.87 36.88 36.87 36.88 2.3K
14:52 36.88 36.88 36.86 36.87 3.2K
14:53 36.87 36.88 36.87 36.88 1.8K
14:54 36.90 36.90 36.90 36.90 0.1K
14:55 36.90 36.90 36.90 36.90 1.3K
14:56 36.91 36.91 36.90 36.90 1.1K
14:58 36.90 36.90 36.90 36.90 1.4K
14:59 36.91 36.91 36.91 36.91 0.1K
15:00 36.91 36.92 36.91 36.92 2.7K
15:01 36.92 36.92 36.92 36.92 2.0K
15:02 36.92 36.92 36.92 36.92 3.2K
15:03 36.91 36.91 36.91 36.91 1.8K
15:04 36.92 36.92 36.90 36.90 1.9K
15:05 36.90 36.90 36.90 36.90 1.3K
15:06 36.91 36.91 36.90 36.91 1.7K
15:07 36.89 36.89 36.89 36.89 1.0K
15:08 36.89 36.89 36.88 36.89 2.6K
15:09 36.88 36.88 36.88 36.88 0.8K
15:10 36.85 36.85 36.85 36.85 4.6K
15:12 36.90 36.90 36.90 36.90 1.0K
15:13 36.90 36.90 36.90 36.90 0.2K
15:14 36.91 36.91 36.91 36.91 0.7K
15:15 36.90 36.91 36.90 36.91 0.9K
15:16 36.91 36.92 36.91 36.91 1.4K
15:17 36.91 36.92 36.91 36.92 1.6K
15:18 36.94 36.94 36.94 36.94 1.7K
15:19 36.96 36.96 36.95 36.95 4.3K
15:20 36.97 36.97 36.97 36.97 1.9K
15:22 36.96 36.96 36.91 36.91 5.9K
15:23 36.91 36.91 36.91 36.91 1.4K
15:24 36.92 36.92 36.91 36.91 1.3K
15:25 36.91 36.91 36.90 36.90 3.1K
15:26 36.85 36.88 36.85 36.88 4.9K
15:27 36.87 36.88 36.87 36.88 1.2K
15:28 36.88 36.88 36.88 36.88 0.5K
15:29 36.88 36.88 36.88 36.88 1.0K
15:30 36.87 36.87 36.84 36.84 4.6K
15:31 36.87 36.87 36.87 36.87 4.1K
15:32 36.87 36.87 36.87 36.87 0.6K
15:33 36.86 36.86 36.85 36.86 2.9K
15:34 36.87 36.88 36.87 36.87 2.2K
15:35 36.87 36.87 36.86 36.86 0.5K
15:36 36.86 36.88 36.86 36.87 2.5K
15:37 36.87 36.88 36.87 36.88 3.1K
15:38 36.88 36.88 36.87 36.88 2.4K
15:39 36.88 36.90 36.88 36.90 4.5K
15:40 36.90 36.91 36.90 36.91 2.7K
15:41 36.91 36.91 36.90 36.90 8.4K
15:42 36.91 36.91 36.91 36.91 2.5K
15:43 36.91 36.92 36.91 36.93 2.8K
15:44 36.93 36.93 36.93 36.93 5.5K
15:45 36.93 36.95 36.93 36.95 6.1K
15:46 36.95 36.96 36.95 36.96 2.1K
15:47 36.94 36.95 36.94 36.95 7.1K
15:48 36.95 36.96 36.95 36.96 3.6K
15:49 36.96 36.98 36.96 36.98 2.7K
15:50 36.99 36.99 36.96 36.98 10.1K
15:51 36.98 36.99 36.98 36.98 4.2K
15:52 36.98 36.99 36.92 36.92 10.2K
15:53 36.92 36.96 36.92 36.96 5.8K
15:54 36.97 36.97 36.94 36.97 8.2K
15:55 36.95 36.95 36.92 36.92 17.5K
15:56 36.93 36.94 36.91 36.94 13.6K
15:57 36.94 36.98 36.94 36.98 17.0K
15:58 36.98 37.02 36.98 37.00 24.0K
15:59 36.99 37.02 36.99 36.99 186.5K
날짜 시가 고가 저가 종가 거래량
2025-09-30 36.53 36.78 36.03 36.22 0.8M
2025-09-29 36.88 36.88 36.22 36.44 0.7M
2025-09-26 36.61 37.23 36.53 36.99 0.8M
2025-09-25 36.38 36.70 36.21 36.65 0.8M
2025-09-24 36.11 36.42 36.08 36.36 1.3M
2025-09-23 36.27 36.77 35.99 36.19 1.6M
2025-09-22 37.02 37.21 36.22 36.47 1.6M
2025-09-19 37.33 37.78 37.09 37.23 4.6M
2025-09-18 36.39 38.84 36.06 37.22 4.2M
2025-09-17 34.62 35.30 34.62 34.73 0.6M
2025-09-16 34.67 34.76 34.35 34.50 0.8M
2025-09-15 35.08 35.10 34.65 34.74 0.8M
2025-09-12 35.17 35.46 35.09 35.15 0.5M
2025-09-11 35.01 35.60 34.92 35.51 0.7M
2025-09-10 34.70 35.09 34.60 34.92 0.6M
2025-09-09 35.09 35.36 34.73 34.83 0.5M
2025-09-08 35.28 35.42 34.86 35.18 0.8M
2025-09-05 35.47 35.78 35.26 35.39 0.7M
2025-09-04 35.25 35.39 34.96 35.36 0.7M
2025-09-03 34.45 35.04 34.34 35.01 0.5M
2025-09-02 34.62 34.77 34.41 34.67 0.7M
2025-08-29 34.73 34.89 34.62 34.88 1.2M
2025-08-28 34.92 34.92 34.40 34.66 0.6M
2025-08-27 34.64 35.02 34.64 34.95 0.6M
2025-08-26 34.70 35.01 34.58 34.72 0.9M
2025-08-25 35.12 35.40 34.77 34.79 0.6M
2025-08-22 34.75 35.59 34.75 35.48 0.7M
2025-08-21 34.60 34.87 34.44 34.65 0.5M
2025-08-20 35.01 35.03 34.63 34.73 0.6M
2025-08-19 34.39 34.96 34.37 34.89 0.5M
2025-08-18 34.41 34.60 34.30 34.38 0.5M
2025-08-15 35.26 35.26 34.42 34.52 1.0M
2025-08-14 35.07 35.22 34.82 35.15 0.8M
2025-08-13 34.88 35.30 34.67 35.22 0.8M
2025-08-12 34.37 34.77 34.28 34.66 0.6M
2025-08-11 33.98 34.31 33.94 34.19 0.6M
2025-08-08 33.51 34.10 33.33 34.01 0.7M
2025-08-07 33.54 33.69 33.21 33.29 0.8M
2025-08-06 33.28 33.59 33.27 33.47 1.0M
2025-08-05 32.84 33.33 32.76 33.26 1.1M
2025-08-04 32.93 33.01 32.60 32.90 1.0M
2025-08-01 32.63 33.36 32.55 32.92 1.5M
2025-07-31 32.63 33.38 32.27 32.61 2.2M
2025-07-30 33.89 34.16 33.30 33.51 1.5M
2025-07-29 33.81 34.10 33.69 33.94 1.6M
2025-07-28 33.61 33.75 33.27 33.50 1.4M
2025-07-25 33.79 33.89 33.54 33.81 0.9M
2025-07-24 33.76 34.06 33.67 33.77 1.0M
2025-07-23 34.34 34.37 33.95 34.03 0.8M
2025-07-22 33.90 34.37 33.88 34.22 1.1M
2025-07-21 33.96 34.14 33.71 33.93 1.0M
2025-07-18 34.07 34.15 33.67 33.80 1.0M
2025-07-17 33.71 34.14 33.71 33.99 1.3M
2025-07-16 33.65 33.97 33.37 33.85 1.4M
2025-07-15 34.32 34.47 33.64 33.67 1.3M
2025-07-14 33.87 34.51 33.84 34.35 1.2M
2025-07-11 34.00 34.11 33.69 33.84 1.0M
2025-07-10 35.04 35.04 34.09 34.24 1.3M
2025-07-09 35.67 35.71 34.84 35.01 0.8M
2025-07-08 35.65 36.01 35.45 35.64 1.0M
2025-07-07 36.17 36.32 35.38 35.70 1.2M
2025-07-03 36.51 36.81 36.28 36.80 0.5M
2025-07-02 36.48 36.64 36.16 36.32 0.7M
2025-07-01 35.76 36.84 35.76 36.56 1.1M
2025-06-30 36.00 36.13 35.71 36.02 1.1M
2025-06-27 35.88 36.12 35.75 35.95 2.4M
2025-06-26 35.93 36.11 35.61 35.88 1.1M
2025-06-25 36.28 36.53 35.63 35.69 1.0M
2025-06-24 36.50 36.99 36.45 36.53 1.8M
2025-06-23 35.02 36.30 35.02 36.27 1.4M
2025-06-20 34.78 35.15 34.63 34.95 5.8M
2025-06-18 34.53 34.82 34.18 34.69 1.3M
2025-06-17 34.28 34.45 33.35 33.88 1.8M
2025-06-16 34.66 35.09 34.24 34.52 1.3M
2025-06-13 34.14 34.55 34.00 34.27 1.0M
2025-06-12 33.76 34.44 33.50 34.40 0.9M
2025-06-11 33.67 34.26 33.67 33.99 1.1M
2025-06-10 33.42 33.81 33.29 33.68 0.8M
2025-06-09 33.45 33.55 32.96 33.41 1.2M
2025-06-06 33.65 33.71 33.19 33.53 0.9M
2025-06-05 33.30 33.48 33.05 33.20 1.2M
2025-06-04 33.72 33.87 33.20 33.21 1.2M
2025-06-03 33.51 33.89 33.19 33.76 1.4M
2025-06-02 33.68 33.88 33.25 33.63 1.0M
2025-05-30 34.12 34.38 33.84 34.15 1.5M
2025-05-29 34.12 34.27 33.78 34.24 0.8M
2025-05-28 34.20 34.25 33.95 34.01 1.0M
2025-05-27 33.56 34.21 33.20 34.18 1.1M
2025-05-23 33.04 33.45 33.02 33.28 0.9M
2025-05-22 33.83 33.93 33.25 33.66 1.2M
2025-05-21 34.02 34.14 33.04 33.08 1.1M
2025-05-20 34.23 34.52 34.00 34.29 0.7M
2025-05-19 34.65 34.65 34.25 34.39 0.9M
2025-05-16 34.20 34.90 34.12 34.84 1.1M
2025-05-15 33.71 34.07 33.54 34.04 0.7M
2025-05-14 34.04 34.17 33.28 33.62 1.3M
2025-05-13 34.13 34.25 33.85 34.02 0.8M
2025-05-12 34.28 34.59 33.76 34.02 1.0M
2025-05-09 34.13 34.13 33.42 33.53 1.0M
2025-05-08 34.00 34.34 33.89 33.89 0.7M
2025-05-07 33.68 34.12 33.58 33.82 0.8M
2025-05-06 33.67 33.94 33.51 33.58 0.8M
2025-05-05 33.61 34.08 33.47 33.89 1.1M
2025-05-02 33.00 33.95 32.92 33.83 0.9M
2025-05-01 31.37 32.82 29.32 32.56 1.6M
2025-04-30 31.42 31.97 31.17 31.94 1.9M
2025-04-29 31.33 31.71 31.25 31.62 1.6M
2025-04-28 31.32 31.69 31.28 31.52 1.3M
2025-04-25 31.92 31.92 31.24 31.37 0.7M
2025-04-24 31.52 31.99 31.34 31.91 1.1M
2025-04-23 32.04 32.65 31.44 31.61 1.1M
2025-04-22 31.29 31.71 31.21 31.63 1.1M
2025-04-21 31.40 31.48 30.78 30.96 2.1M
2025-04-17 31.55 31.89 31.40 31.60 1.5M
2025-04-16 32.51 32.53 31.25 31.38 1.9M
2025-04-15 32.79 33.13 32.36 32.37 1.0M
2025-04-14 32.66 32.95 32.36 32.65 1.5M
2025-04-11 31.78 32.42 31.08 32.40 2.4M
2025-04-10 32.12 32.48 31.07 31.55 2.8M
2025-04-09 29.92 32.83 29.82 32.29 2.8M
2025-04-08 31.69 32.02 29.92 30.48 2.5M
2025-04-07 30.41 32.04 30.04 30.63 2.9M
2025-04-04 31.90 31.97 31.14 31.36 2.8M
2025-04-03 33.28 34.08 32.80 32.85 2.6M
2025-04-02 33.62 34.39 33.62 34.18 2.4M
2025-04-01 33.07 33.96 33.00 33.85 1.8M
2025-03-31 32.68 33.21 32.36 33.07 1.8M
2025-03-28 33.54 33.58 32.60 32.82 1.2M
2025-03-27 33.27 33.55 33.15 33.45 1.1M
2025-03-26 32.79 33.27 32.75 33.17 1.5M
2025-03-25 32.65 32.86 32.55 32.72 1.1M
2025-03-24 32.15 32.57 31.81 32.50 1.3M
2025-03-21 31.79 32.24 31.53 32.02 20.7M
2025-03-20 31.55 32.25 31.54 31.99 1.9M
2025-03-19 31.62 31.87 31.20 31.69 2.0M
2025-03-18 31.62 31.70 31.22 31.42 1.8M
2025-03-17 31.19 31.57 30.52 31.56 3.2M
2025-03-14 31.27 31.53 31.16 31.50 1.3M
2025-03-13 31.02 31.56 30.92 31.08 1.6M
2025-03-12 31.12 31.22 30.51 30.88 2.0M
2025-03-11 32.11 32.13 31.06 31.07 1.9M
2025-03-10 31.89 32.72 31.73 31.97 1.4M
2025-03-07 31.68 32.21 31.38 32.07 0.9M
2025-03-06 31.51 31.73 31.27 31.64 1.0M
2025-03-05 31.92 32.18 31.46 31.76 1.4M
2025-03-04 32.89 32.89 31.77 32.03 1.3M
2025-03-03 32.86 33.64 32.78 33.06 1.3M
2025-02-28 32.96 33.15 32.59 32.91 1.8M
2025-02-27 32.43 33.01 32.37 32.74 1.2M
2025-02-26 32.45 32.66 32.27 32.35 1.3M
2025-02-25 32.68 33.09 32.23 32.45 2.0M
2025-02-24 32.36 32.91 32.26 32.38 1.9M
2025-02-21 33.13 33.32 32.40 32.43 1.5M
2025-02-20 32.67 33.25 32.67 32.81 1.8M
2025-02-19 32.30 33.24 32.30 32.81 2.1M
2025-02-18 32.55 32.82 32.13 32.75 1.6M
2025-02-14 32.38 32.79 32.19 32.77 1.7M
2025-02-13 32.20 32.41 31.80 32.34 1.3M
2025-02-12 32.09 32.29 31.61 31.96 1.1M
2025-02-11 32.71 32.74 32.44 32.58 1.3M
2025-02-10 33.07 33.15 32.56 32.79 1.3M
2025-02-07 33.67 33.67 32.63 32.97 1.7M
2025-02-06 35.00 35.00 33.03 33.61 1.6M
2025-02-05 34.07 34.29 33.47 34.23 1.2M
2025-02-04 33.59 34.21 33.21 33.94 1.2M
2025-02-03 33.61 34.01 33.16 33.66 0.7M
2025-01-31 34.43 34.58 33.76 34.02 0.8M
2025-01-30 34.41 34.86 34.24 34.58 1.1M
2025-01-29 34.11 34.51 33.71 33.99 1.1M
2025-01-28 34.38 34.49 34.02 34.26 0.9M
2025-01-27 33.62 34.50 33.55 34.44 0.8M
2025-01-24 33.12 33.41 33.04 33.38 0.7M
2025-01-23 32.95 33.38 32.95 33.34 0.6M
2025-01-22 33.17 33.32 32.94 33.22 0.6M
2025-01-21 33.17 33.48 33.06 33.34 1.0M
2025-01-17 33.36 33.36 32.73 32.94 0.9M
2025-01-16 32.57 33.20 32.25 33.09 1.0M
2025-01-15 32.66 32.66 32.23 32.57 1.1M
2025-01-14 31.34 32.08 31.34 31.90 2.9M
2025-01-13 30.42 31.21 30.42 31.19 1.6M
2025-01-10 30.98 31.19 30.46 30.60 1.9M
2025-01-08 31.42 31.72 31.30 31.64 1.8M
2025-01-07 31.64 32.11 31.47 31.73 1.4M
2025-01-06 32.19 32.36 31.56 31.65 1.2M
2025-01-03 32.00 32.41 31.97 32.23 1.1M
2025-01-02 31.97 32.33 31.79 31.92 1.2M