Viper Energy Inc (VNOM)

VNOM
🏛️ 미국 →
38.48
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 39.37 39.53 39.37 39.53 15.7K
09:31 39.63 39.77 39.63 39.77 1.1K
09:32 39.77 39.95 39.77 39.92 2.7K
09:33 39.98 39.98 39.83 39.89 2.4K
09:34 39.92 39.92 39.72 39.72 2.2K
09:35 39.72 39.84 39.69 39.69 1.6K
09:36 39.74 39.74 39.70 39.70 0.7K
09:37 39.68 39.69 39.68 39.69 1.6K
09:38 39.69 39.69 39.64 39.64 0.3K
09:39 39.70 39.70 39.54 39.53 2.6K
09:40 39.50 39.63 39.50 39.63 1.7K
09:41 39.56 39.56 39.51 39.52 1.6K
09:42 39.51 39.51 39.46 39.46 1.3K
09:43 39.46 39.46 39.39 39.39 1.7K
09:44 39.46 39.51 39.46 39.51 1.0K
09:46 39.53 39.53 39.53 39.53 1.1K
09:47 39.54 39.58 39.54 39.53 0.6K
09:48 39.52 39.54 39.48 39.48 3.5K
09:49 39.42 39.42 39.42 39.42 0.3K
09:50 39.38 39.46 39.38 39.46 1.6K
09:51 39.48 39.48 39.43 39.43 1.2K
09:53 39.38 39.38 39.38 39.38 1.1K
09:55 39.46 39.46 39.41 39.42 2.2K
09:56 39.43 39.43 39.43 39.43 0.3K
09:57 39.44 39.44 39.38 39.38 2.0K
09:58 39.41 39.41 39.41 39.41 0.3K
09:59 39.47 39.48 39.43 39.48 0.9K
10:00 39.47 39.58 39.47 39.58 1.9K
10:01 39.55 39.55 39.55 39.55 1.0K
10:02 39.59 39.59 39.57 39.59 1.2K
10:03 39.53 39.53 39.49 39.49 1.5K
10:04 39.50 39.56 39.50 39.51 7.1K
10:05 39.48 39.48 39.48 39.48 1.2K
10:06 39.50 39.51 39.50 39.51 1.8K
10:07 39.56 39.56 39.54 39.56 2.0K
10:08 39.55 39.58 39.55 39.58 1.9K
10:09 39.54 39.56 39.54 39.56 0.6K
10:10 39.50 39.51 39.47 39.47 2.1K
10:11 39.47 39.50 39.47 39.50 1.3K
10:12 39.43 39.43 39.43 39.43 0.1K
10:13 39.51 39.51 39.51 39.51 0.7K
10:14 39.47 39.47 39.46 39.46 1.7K
10:15 39.47 39.47 39.47 39.47 0.3K
10:16 39.48 39.48 39.44 39.44 3.5K
10:17 39.47 39.49 39.46 39.46 1.6K
10:18 39.46 39.47 39.46 39.46 0.9K
10:19 39.48 39.48 39.48 39.48 1.8K
10:20 39.48 39.54 39.48 39.54 3.5K
10:21 39.54 39.54 39.54 39.54 1.9K
10:22 39.51 39.51 39.47 39.50 4.2K
10:23 39.49 39.52 39.49 39.51 1.7K
10:24 39.51 39.51 39.51 39.51 0.9K
10:25 39.52 39.53 39.52 39.52 0.4K
10:26 39.52 39.52 39.48 39.48 4.4K
10:27 39.46 39.48 39.45 39.45 0.9K
10:28 39.48 39.48 39.48 39.48 0.8K
10:29 39.46 39.48 39.46 39.48 0.5K
10:30 39.48 39.50 39.48 39.48 1.4K
10:31 39.50 39.50 39.47 39.49 2.9K
10:32 39.51 39.51 39.46 39.48 3.0K
10:33 39.49 39.55 39.49 39.51 8.1K
10:34 39.57 39.60 39.56 39.56 16.9K
10:35 39.54 39.54 39.50 39.54 24.2K
10:36 39.53 39.53 39.53 39.53 3.4K
10:37 39.55 39.55 39.55 39.55 0.4K
10:38 39.54 39.54 39.54 39.54 1.0K
10:39 39.53 39.53 39.53 39.53 1.9K
10:40 39.52 39.52 39.49 39.49 9.0K
10:41 39.48 39.50 39.48 39.50 3.4K
10:42 39.50 39.50 39.50 39.49 1.3K
10:43 39.49 39.49 39.48 39.48 7.6K
10:44 39.45 39.47 39.45 39.47 7.5K
10:45 39.40 39.46 39.40 39.43 4.0K
10:46 39.43 39.43 39.43 39.43 0.8K
10:47 39.39 39.39 39.36 39.36 1.0K
10:48 39.34 39.34 39.34 39.34 1.4K
10:51 39.25 39.25 39.21 39.21 1.8K
10:52 39.17 39.22 39.17 39.22 2.0K
10:53 39.25 39.25 39.25 39.25 0.9K
10:54 39.24 39.29 39.23 39.29 2.6K
10:55 39.31 39.31 39.31 39.31 0.8K
10:56 39.42 39.42 39.38 39.38 3.9K
10:58 39.35 39.35 39.33 39.33 0.8K
10:59 39.32 39.33 39.32 39.33 0.8K
11:00 39.32 39.32 39.32 39.32 2.2K
11:01 39.36 39.36 39.36 39.36 0.6K
11:02 39.38 39.38 39.36 39.36 3.6K
11:03 39.39 39.40 39.37 39.40 3.9K
11:04 39.41 39.41 39.41 39.41 0.3K
11:05 39.39 39.42 39.38 39.42 23.9K
11:06 39.42 39.43 39.42 39.43 1.3K
11:07 39.43 39.44 39.36 39.36 24.0K
11:08 39.34 39.34 39.32 39.33 2.4K
11:09 39.35 39.37 39.34 39.36 4.2K
11:10 39.36 39.36 39.35 39.35 3.7K
11:11 39.36 39.37 39.33 39.34 4.1K
11:12 39.34 39.34 39.33 39.33 3.4K
11:13 39.35 39.38 39.35 39.38 14.7K
11:14 39.38 39.38 39.36 39.35 5.5K
11:15 39.36 39.37 39.36 39.35 1.1K
11:16 39.35 39.37 39.35 39.35 8.6K
11:17 39.32 39.35 39.32 39.35 4.2K
11:18 39.36 39.36 39.34 39.36 3.0K
11:19 39.36 39.36 39.36 39.35 2.1K
11:20 39.36 39.42 39.36 39.42 5.5K
11:21 39.43 39.49 39.43 39.49 4.5K
11:22 39.47 39.47 39.46 39.46 6.9K
11:23 39.46 39.46 39.46 39.46 0.3K
11:24 39.46 39.46 39.41 39.41 8.2K
11:25 39.40 39.40 39.37 39.39 5.6K
11:26 39.38 39.38 39.35 39.35 3.0K
11:27 39.37 39.40 39.37 39.40 6.8K
11:28 39.40 39.40 39.36 39.37 5.3K
11:29 39.39 39.40 39.37 39.37 3.1K
11:30 39.35 39.42 39.35 39.42 5.7K
11:31 39.41 39.45 39.41 39.45 1.8K
11:32 39.47 39.50 39.47 39.50 2.7K
11:33 39.50 39.52 39.49 39.49 6.3K
11:34 39.49 39.51 39.49 39.50 3.1K
11:35 39.51 39.51 39.50 39.51 8.5K
11:36 39.52 39.55 39.52 39.55 4.0K
11:37 39.56 39.60 39.56 39.60 15.7K
11:38 39.60 39.60 39.53 39.53 4.0K
11:39 39.53 39.56 39.53 39.56 4.8K
11:40 39.58 39.58 39.56 39.58 3.3K
11:41 39.57 39.58 39.56 39.58 1.4K
11:42 39.58 39.59 39.58 39.58 6.3K
11:43 39.59 39.60 39.59 39.60 1.7K
11:44 39.60 39.60 39.60 39.60 1.7K
11:45 39.59 39.61 39.59 39.61 3.2K
11:46 39.61 39.62 39.60 39.62 5.1K
11:47 39.62 39.63 39.62 39.62 4.0K
11:48 39.62 39.62 39.62 39.62 1.0K
11:49 39.61 39.61 39.61 39.61 3.9K
11:50 39.61 39.61 39.61 39.61 3.4K
11:51 39.61 39.63 39.60 39.62 12.2K
11:52 39.62 39.62 39.61 39.62 2.6K
11:53 39.64 39.64 39.59 39.59 5.9K
11:54 39.59 39.59 39.59 39.59 0.7K
11:55 39.61 39.64 39.61 39.64 3.8K
11:56 39.61 39.61 39.61 39.61 2.3K
11:57 39.61 39.61 39.60 39.60 0.9K
11:58 39.59 39.59 39.52 39.54 2.3K
11:59 39.52 39.56 39.50 39.56 4.9K
12:00 39.56 39.60 39.56 39.60 2.3K
12:01 39.60 39.63 39.59 39.61 6.6K
12:02 39.62 39.63 39.60 39.63 3.9K
12:03 39.64 39.64 39.64 39.64 1.3K
12:04 39.65 39.65 39.63 39.65 30.0K
12:05 39.64 39.64 39.64 39.64 1.7K
12:06 39.63 39.65 39.63 39.63 3.8K
12:07 39.64 39.66 39.64 39.64 36.4K
12:08 39.64 39.66 39.64 39.65 16.9K
12:09 39.64 39.65 39.64 39.65 1.6K
12:10 39.63 39.63 39.60 39.60 21.3K
12:11 39.57 39.59 39.56 39.59 5.2K
12:12 39.65 39.65 39.64 39.64 9.4K
12:13 39.62 39.66 39.62 39.65 8.6K
12:14 39.64 39.65 39.64 39.65 7.2K
12:15 39.65 39.68 39.65 39.67 4.4K
12:16 39.68 39.69 39.66 39.66 5.2K
12:17 39.66 39.66 39.63 39.65 28.9K
12:18 39.62 39.62 39.62 39.62 1.5K
12:19 39.62 39.66 39.62 39.64 6.4K
12:20 39.64 39.65 39.63 39.65 4.3K
12:21 39.65 39.65 39.65 39.65 8.8K
12:22 39.67 39.67 39.60 39.60 29.4K
12:23 39.60 39.63 39.60 39.62 4.3K
12:24 39.59 39.59 39.57 39.57 8.0K
12:25 39.57 39.59 39.56 39.59 7.9K
12:26 39.58 39.58 39.56 39.57 3.2K
12:27 39.57 39.62 39.57 39.62 6.9K
12:28 39.62 39.62 39.61 39.61 1.5K
12:29 39.61 39.64 39.61 39.63 3.6K
12:30 39.63 39.65 39.63 39.65 4.0K
12:31 39.65 39.66 39.64 39.64 10.4K
12:32 39.65 39.66 39.65 39.66 1.7K
12:33 39.67 39.67 39.65 39.66 1.8K
12:34 39.66 39.68 39.66 39.68 3.3K
12:35 39.68 39.69 39.67 39.68 4.2K
12:36 39.69 39.70 39.67 39.67 3.0K
12:37 39.67 39.67 39.66 39.67 1.6K
12:38 39.68 39.68 39.68 39.67 1.0K
12:39 39.67 39.67 39.62 39.62 3.4K
12:40 39.62 39.62 39.59 39.59 2.2K
12:41 39.60 39.62 39.60 39.62 3.6K
12:42 39.62 39.63 39.62 39.62 2.9K
12:43 39.62 39.62 39.59 39.59 3.9K
12:44 39.59 39.59 39.59 39.59 3.4K
12:45 39.58 39.59 39.55 39.59 21.3K
12:46 39.60 39.61 39.59 39.61 13.9K
12:47 39.61 39.62 39.59 39.59 4.0K
12:48 39.58 39.58 39.57 39.57 1.6K
12:49 39.57 39.57 39.55 39.55 2.8K
12:50 39.52 39.54 39.52 39.54 1.1K
12:51 39.54 39.54 39.51 39.51 3.3K
12:52 39.46 39.46 39.42 39.45 4.8K
12:53 39.45 39.45 39.41 39.41 12.8K
12:54 39.38 39.38 39.35 39.35 1.6K
12:55 39.35 39.46 39.35 39.46 10.8K
12:56 39.49 39.52 39.49 39.52 27.8K
12:57 39.51 39.51 39.45 39.45 12.7K
12:58 39.46 39.46 39.44 39.45 29.1K
12:59 39.45 39.45 39.41 39.42 11.6K
13:00 39.37 39.37 39.35 39.36 2.2K
13:01 39.38 39.44 39.38 39.44 4.5K
13:02 39.45 39.47 39.37 39.37 5.0K
13:03 39.39 39.39 39.34 39.38 2.1K
13:04 39.35 39.35 39.35 39.35 1.3K
13:05 39.35 39.39 39.35 39.36 4.5K
13:06 39.36 39.38 39.36 39.36 2.2K
13:07 39.39 39.43 39.39 39.43 5.2K
13:08 39.45 39.45 39.45 39.45 3.1K
13:09 39.45 39.45 39.41 39.43 6.0K
13:10 39.43 39.44 39.43 39.44 3.7K
13:11 39.46 39.46 39.46 39.46 0.9K
13:12 39.47 39.47 39.45 39.46 4.2K
13:13 39.47 39.49 39.47 39.49 2.5K
13:14 39.50 39.61 39.50 39.57 13.1K
13:15 39.58 39.58 39.51 39.52 2.3K
13:16 39.49 39.49 39.47 39.49 5.1K
13:17 39.52 39.56 39.52 39.55 3.4K
13:18 39.53 39.54 39.53 39.54 1.0K
13:19 39.52 39.52 39.52 39.52 3.4K
13:20 39.52 39.52 39.50 39.50 2.5K
13:21 39.49 39.49 39.45 39.45 1.7K
13:22 39.44 39.45 39.44 39.45 5.7K
13:23 39.46 39.46 39.45 39.45 13.5K
13:24 39.45 39.45 39.44 39.44 19.1K
13:25 39.45 39.51 39.45 39.50 5.9K
13:26 39.49 39.52 39.49 39.52 3.8K
13:27 39.53 39.53 39.49 39.49 2.7K
13:28 39.46 39.48 39.46 39.48 1.1K
13:29 39.46 39.48 39.46 39.48 0.6K
13:30 39.48 39.52 39.48 39.52 4.1K
13:31 39.52 39.52 39.52 39.52 0.6K
13:32 39.51 39.51 39.50 39.51 6.1K
13:33 39.51 39.52 39.51 39.51 3.2K
13:34 39.51 39.53 39.51 39.51 14.1K
13:35 39.52 39.52 39.47 39.47 6.3K
13:37 39.45 39.53 39.45 39.53 5.4K
13:38 39.56 39.56 39.51 39.51 3.3K
13:39 39.51 39.52 39.51 39.52 1.6K
13:40 39.53 39.55 39.53 39.55 1.9K
13:41 39.55 39.55 39.54 39.54 2.2K
13:42 39.56 39.56 39.53 39.53 4.9K
13:43 39.54 39.55 39.54 39.55 0.9K
13:44 39.55 39.56 39.55 39.55 1.2K
13:45 39.56 39.56 39.56 39.56 2.5K
13:46 39.57 39.59 39.57 39.59 2.7K
13:47 39.58 39.58 39.57 39.57 3.2K
13:48 39.57 39.58 39.57 39.58 4.1K
13:49 39.58 39.59 39.58 39.59 1.7K
13:50 39.58 39.58 39.57 39.57 4.3K
13:51 39.56 39.56 39.54 39.55 3.7K
13:52 39.55 39.56 39.54 39.54 6.1K
13:53 39.56 39.57 39.56 39.57 3.8K
13:54 39.57 39.58 39.57 39.58 2.6K
13:55 39.58 39.58 39.54 39.54 4.7K
13:56 39.53 39.53 39.51 39.51 4.4K
13:57 39.51 39.51 39.47 39.47 2.2K
13:58 39.48 39.48 39.48 39.48 1.7K
13:59 39.47 39.48 39.46 39.46 4.3K
14:00 39.46 39.47 39.42 39.43 28.5K
14:01 39.44 39.47 39.44 39.46 5.9K
14:02 39.46 39.46 39.44 39.44 6.3K
14:03 39.43 39.44 39.43 39.44 2.9K
14:04 39.45 39.45 39.40 39.41 5.7K
14:05 39.43 39.44 39.41 39.44 3.2K
14:06 39.45 39.49 39.44 39.48 6.1K
14:07 39.47 39.47 39.45 39.45 4.9K
14:08 39.45 39.46 39.45 39.46 3.3K
14:09 39.46 39.47 39.44 39.44 3.8K
14:10 39.45 39.47 39.44 39.47 4.4K
14:11 39.48 39.50 39.48 39.50 6.1K
14:12 39.50 39.51 39.49 39.50 2.3K
14:13 39.50 39.50 39.49 39.49 2.5K
14:14 39.48 39.49 39.48 39.49 4.8K
14:15 39.50 39.56 39.50 39.56 3.1K
14:16 39.56 39.56 39.55 39.55 4.5K
14:17 39.55 39.55 39.54 39.55 4.1K
14:18 39.54 39.56 39.54 39.55 4.3K
14:19 39.54 39.54 39.54 39.54 1.3K
14:20 39.52 39.53 39.51 39.53 2.9K
14:21 39.53 39.53 39.52 39.52 3.4K
14:22 39.53 39.53 39.49 39.49 2.6K
14:23 39.50 39.52 39.50 39.52 15.3K
14:24 39.52 39.52 39.51 39.51 4.8K
14:25 39.52 39.55 39.52 39.55 3.9K
14:26 39.55 39.55 39.52 39.52 4.5K
14:27 39.50 39.50 39.50 39.50 0.9K
14:28 39.48 39.48 39.48 39.48 3.2K
14:29 39.50 39.53 39.50 39.53 4.9K
14:30 39.54 39.56 39.54 39.55 7.7K
14:31 39.55 39.55 39.53 39.53 2.0K
14:32 39.54 39.54 39.52 39.52 2.3K
14:33 39.51 39.52 39.50 39.52 5.2K
14:34 39.51 39.51 39.50 39.51 3.0K
14:35 39.51 39.52 39.51 39.51 5.4K
14:36 39.51 39.51 39.49 39.51 4.8K
14:37 39.52 39.55 39.52 39.55 2.9K
14:38 39.54 39.57 39.54 39.57 6.3K
14:39 39.56 39.56 39.56 39.56 0.3K
14:40 39.56 39.62 39.56 39.62 6.3K
14:41 39.58 39.61 39.58 39.61 7.7K
14:42 39.64 39.65 39.64 39.65 3.5K
14:43 39.62 39.62 39.61 39.61 0.4K
14:44 39.62 39.62 39.59 39.59 1.9K
14:45 39.60 39.60 39.57 39.57 2.4K
14:46 39.56 39.56 39.55 39.56 2.0K
14:47 39.56 39.56 39.53 39.53 4.7K
14:48 39.54 39.55 39.54 39.55 1.7K
14:49 39.55 39.58 39.55 39.57 5.5K
14:50 39.59 39.61 39.59 39.61 1.9K
14:51 39.61 39.62 39.59 39.60 4.4K
14:52 39.61 39.61 39.61 39.60 1.9K
14:53 39.60 39.60 39.58 39.58 3.5K
14:54 39.59 39.59 39.58 39.58 2.8K
14:55 39.59 39.60 39.59 39.59 5.7K
14:56 39.59 39.59 39.59 39.59 1.5K
14:57 39.58 39.59 39.57 39.57 2.4K
14:58 39.57 39.57 39.56 39.56 4.6K
14:59 39.57 39.57 39.56 39.56 5.6K
15:00 39.54 39.55 39.54 39.55 7.7K
15:01 39.55 39.55 39.53 39.53 4.6K
15:02 39.52 39.52 39.52 39.52 1.4K
15:03 39.52 39.53 39.52 39.53 6.0K
15:04 39.53 39.53 39.52 39.53 2.3K
15:05 39.51 39.51 39.50 39.50 5.3K
15:06 39.51 39.51 39.50 39.51 2.7K
15:07 39.51 39.51 39.50 39.51 13.4K
15:08 39.51 39.54 39.50 39.54 17.5K
15:09 39.54 39.56 39.53 39.53 9.6K
15:10 39.53 39.54 39.52 39.53 4.9K
15:11 39.55 39.55 39.54 39.53 20.8K
15:12 39.52 39.52 39.51 39.51 3.4K
15:13 39.50 39.50 39.49 39.49 2.8K
15:14 39.48 39.50 39.46 39.50 23.1K
15:15 39.50 39.52 39.50 39.52 18.3K
15:16 39.53 39.54 39.52 39.52 4.3K
15:17 39.51 39.51 39.51 39.51 9.2K
15:18 39.52 39.52 39.48 39.48 20.5K
15:19 39.46 39.46 39.46 39.46 1.9K
15:20 39.45 39.52 39.45 39.49 27.4K
15:21 39.50 39.50 39.48 39.49 3.1K
15:22 39.49 39.54 39.49 39.54 6.2K
15:23 39.54 39.57 39.54 39.56 5.9K
15:24 39.56 39.57 39.56 39.56 3.8K
15:25 39.56 39.57 39.56 39.57 1.9K
15:26 39.57 39.57 39.55 39.56 7.4K
15:27 39.56 39.56 39.55 39.56 7.7K
15:28 39.57 39.64 39.57 39.63 8.5K
15:29 39.63 39.66 39.62 39.66 20.5K
15:30 39.66 39.67 39.65 39.65 6.8K
15:31 39.66 39.68 39.66 39.68 5.8K
15:32 39.67 39.67 39.67 39.67 5.6K
15:33 39.67 39.67 39.65 39.65 4.1K
15:34 39.65 39.68 39.65 39.68 7.3K
15:35 39.67 39.68 39.67 39.68 7.1K
15:36 39.67 39.68 39.67 39.67 5.0K
15:37 39.68 39.73 39.68 39.73 7.2K
15:38 39.72 39.74 39.72 39.74 5.8K
15:39 39.73 39.74 39.72 39.74 7.2K
15:40 39.74 39.74 39.74 39.74 6.3K
15:41 39.75 39.75 39.69 39.73 11.4K
15:42 39.73 39.73 39.71 39.71 9.7K
15:43 39.72 39.73 39.72 39.73 14.9K
15:44 39.72 39.74 39.70 39.74 14.3K
15:45 39.74 39.76 39.70 39.70 13.3K
15:46 39.71 39.75 39.71 39.75 10.4K
15:47 39.74 39.74 39.71 39.71 7.8K
15:48 39.70 39.73 39.70 39.70 15.2K
15:49 39.72 39.73 39.72 39.72 8.8K
15:50 39.71 39.71 39.63 39.65 16.5K
15:51 39.65 39.65 39.61 39.60 11.2K
15:52 39.65 39.65 39.59 39.63 24.8K
15:53 39.63 39.65 39.63 39.65 12.5K
15:54 39.64 39.65 39.59 39.59 25.4K
15:55 39.58 39.58 39.54 39.57 35.7K
15:56 39.58 39.58 39.53 39.56 39.1K
15:57 39.56 39.58 39.55 39.56 37.6K
15:58 39.55 39.55 39.53 39.54 50.2K
15:59 39.55 39.62 39.55 39.60 257.9K
날짜 시가 고가 저가 종가 거래량
2025-09-29 39.35 39.48 38.22 38.48 1.7M
2025-09-26 39.66 40.34 39.60 39.71 2.7M
2025-09-25 39.47 39.98 39.17 39.60 2.5M
2025-09-24 39.00 40.13 38.40 39.60 1.7M
2025-09-23 37.42 38.88 37.42 38.49 1.5M
2025-09-22 37.31 37.67 37.07 37.34 2.2M
2025-09-19 37.95 38.02 36.65 37.40 4.3M
2025-09-18 37.92 38.15 37.61 37.96 1.7M
2025-09-17 37.98 38.60 37.75 37.86 1.0M
2025-09-16 37.74 38.53 37.74 38.19 1.7M
2025-09-15 38.60 38.83 37.43 37.50 1.7M
2025-09-12 39.19 39.82 38.53 38.57 1.2M
2025-09-11 38.90 39.28 38.57 38.99 1.4M
2025-09-10 38.47 39.27 38.00 39.23 1.6M
2025-09-09 37.75 38.44 37.62 38.18 1.3M
2025-09-08 37.50 37.91 36.44 37.45 2.3M
2025-09-05 38.57 38.83 37.11 37.28 2.8M
2025-09-04 38.04 39.24 37.66 39.05 2.2M
2025-09-03 39.00 39.48 38.07 38.10 1.9M
2025-09-02 39.47 40.09 39.37 39.55 2.6M
2025-08-29 40.25 40.53 39.82 39.85 1.3M
2025-08-28 39.22 40.33 39.00 40.31 1.6M
2025-08-27 38.75 39.66 38.69 39.27 2.2M
2025-08-26 39.25 39.53 38.76 38.97 2.3M
2025-08-25 39.00 39.55 38.88 39.45 2.1M
2025-08-22 37.24 39.01 37.24 38.99 1.8M
2025-08-21 37.05 37.60 36.97 37.16 2.6M
2025-08-20 37.72 37.79 36.60 37.22 3.4M
2025-08-19 37.12 38.19 37.10 37.37 2.3M
2025-08-18 37.72 37.75 37.17 37.24 9.2M
2025-08-15 38.34 38.49 37.69 37.79 2.3M
2025-08-14 38.22 38.56 37.60 38.43 2.8M
2025-08-13 38.20 38.74 37.94 38.68 1.8M
2025-08-12 37.50 38.64 37.42 38.17 2.0M
2025-08-11 37.93 38.20 36.89 37.29 1.7M
2025-08-08 37.83 38.40 37.60 37.81 2.5M
2025-08-07 38.55 39.15 37.65 37.73 2.3M
2025-08-06 37.56 39.19 37.51 38.32 3.9M
2025-08-05 37.08 38.12 36.97 37.44 3.8M
2025-08-04 36.73 37.55 36.43 37.50 1.9M
2025-08-01 37.50 37.50 36.02 36.60 2.3M
2025-07-31 37.23 38.17 37.20 37.66 1.4M
2025-07-30 37.79 37.88 37.35 37.53 1.4M
2025-07-29 38.07 38.46 37.21 37.83 2.1M
2025-07-28 38.20 38.51 37.88 38.09 1.1M
2025-07-25 38.13 38.17 37.59 37.91 1.0M
2025-07-24 37.73 38.03 37.39 37.97 1.2M
2025-07-23 37.54 37.79 37.16 37.73 1.2M
2025-07-22 37.47 38.37 37.47 37.58 1.4M
2025-07-21 38.87 39.01 37.44 37.46 1.6M
2025-07-18 38.64 39.04 38.36 38.71 1.4M
2025-07-17 36.56 38.14 36.43 38.06 1.5M
2025-07-16 37.02 37.29 36.34 36.53 1.3M
2025-07-15 37.48 37.76 37.02 37.10 1.2M
2025-07-14 38.73 38.73 37.30 37.55 1.8M
2025-07-11 37.12 38.90 37.11 38.57 2.0M
2025-07-10 37.21 37.27 36.43 37.12 1.7M
2025-07-09 37.62 37.87 37.07 37.22 1.6M
2025-07-08 36.60 38.09 36.52 37.83 2.2M
2025-07-07 38.11 38.11 36.04 36.56 3.5M
2025-07-03 38.71 38.75 37.84 38.05 1.3M
2025-07-02 38.73 38.82 37.76 38.76 1.6M
2025-07-01 38.12 38.56 37.47 38.25 1.5M
2025-06-30 38.35 38.47 37.84 38.13 2.4M
2025-06-27 38.76 39.45 38.05 38.22 3.1M
2025-06-26 38.31 38.80 38.02 38.55 1.3M
2025-06-25 38.50 38.64 38.06 38.07 1.6M
2025-06-24 38.29 38.88 37.80 38.59 1.9M
2025-06-23 41.35 41.35 38.55 38.68 1.9M
2025-06-20 41.15 41.25 40.50 40.72 1.5M
2025-06-18 41.94 42.22 40.79 40.84 1.3M
2025-06-17 41.57 42.28 41.45 41.73 1.2M
2025-06-16 42.31 42.70 41.29 41.42 1.5M
2025-06-13 43.05 43.12 41.66 42.52 2.7M
2025-06-12 41.67 41.71 41.03 41.37 1.5M
2025-06-11 41.58 42.42 41.03 41.89 1.6M
2025-06-10 41.71 42.28 41.04 41.19 1.5M
2025-06-09 41.22 42.12 41.16 41.31 1.1M
2025-06-06 40.61 41.53 40.61 41.33 1.4M
2025-06-05 40.50 40.84 39.80 40.19 2.0M
2025-06-04 41.36 42.21 40.06 40.14 2.5M
2025-06-03 39.55 41.89 38.69 41.43 5.3M
2025-06-02 40.50 40.54 39.60 39.97 0.9M
2025-05-30 39.92 40.00 39.13 39.69 1.0M
2025-05-29 40.49 40.63 39.81 40.07 0.7M
2025-05-28 40.33 40.70 39.85 40.34 1.0M
2025-05-27 40.17 40.22 39.41 40.14 0.8M
2025-05-23 39.46 40.04 39.45 39.67 0.7M
2025-05-22 40.21 40.29 39.55 40.01 0.6M
2025-05-21 41.31 41.41 40.41 40.46 0.5M
2025-05-20 41.28 41.50 40.88 41.36 0.9M
2025-05-19 40.93 41.32 40.31 41.28 0.7M
2025-05-16 41.19 41.61 40.73 41.36 0.6M
2025-05-15 41.52 41.65 40.96 41.12 0.8M
2025-05-14 42.69 43.40 42.42 42.75 0.9M
2025-05-13 42.44 43.71 42.27 43.18 1.3M
2025-05-12 42.26 42.89 41.63 42.19 1.2M
2025-05-09 41.26 41.57 40.47 40.57 0.8M
2025-05-08 39.50 41.27 39.50 40.89 1.1M
2025-05-07 39.99 40.29 38.88 39.35 1.9M
2025-05-06 41.53 41.73 39.94 39.97 1.6M
2025-05-05 41.45 41.87 41.10 41.41 1.4M
2025-05-02 41.75 42.30 41.28 42.08 0.7M
2025-05-01 40.08 41.74 39.95 41.52 0.8M
2025-04-30 41.00 41.46 39.62 40.33 1.3M
2025-04-29 41.79 42.12 41.08 41.70 0.6M
2025-04-28 41.72 42.26 41.33 42.12 0.6M
2025-04-25 40.64 41.66 40.64 41.58 0.5M
2025-04-24 40.83 41.34 40.31 41.00 0.4M
2025-04-23 41.00 42.02 40.14 40.42 1.1M
2025-04-22 40.52 41.26 40.07 40.67 0.5M
2025-04-21 40.92 41.00 39.36 39.56 1.6M
2025-04-17 39.56 42.28 39.52 41.37 2.1M
2025-04-16 38.27 39.55 38.26 39.08 1.2M
2025-04-15 37.50 38.64 37.50 38.12 1.0M
2025-04-14 38.29 38.65 37.04 37.54 0.7M
2025-04-11 36.55 37.95 35.60 37.58 1.3M
2025-04-10 38.01 38.64 35.77 36.50 1.6M
2025-04-09 35.74 40.24 35.21 39.63 2.6M
2025-04-08 38.97 38.97 36.16 36.59 2.3M
2025-04-07 36.15 39.02 34.71 37.60 3.0M
2025-04-04 40.70 40.94 37.16 37.64 2.5M
2025-04-03 42.69 43.72 41.24 41.56 1.5M
2025-04-02 45.01 46.12 45.01 45.94 0.8M
2025-04-01 45.00 45.62 44.24 45.57 1.3M
2025-03-31 44.58 45.54 44.38 45.15 2.1M
2025-03-28 44.07 44.52 43.36 44.19 1.3M
2025-03-27 45.24 45.32 44.26 44.40 1.0M
2025-03-26 45.61 46.22 45.12 45.22 1.2M
2025-03-25 45.63 46.32 45.09 45.17 1.1M
2025-03-24 44.49 45.89 44.25 45.63 0.9M
2025-03-21 45.18 45.30 44.03 44.23 3.8M
2025-03-20 45.05 45.63 44.56 45.37 1.1M
2025-03-19 43.94 45.43 43.56 45.20 1.3M
2025-03-18 44.23 44.47 43.29 43.79 1.0M
2025-03-17 43.39 44.18 43.39 43.73 0.7M
2025-03-14 41.89 43.38 41.67 43.30 0.8M
2025-03-13 42.14 42.61 41.02 41.46 1.1M
2025-03-12 41.30 42.27 40.91 42.21 1.7M
2025-03-11 40.42 41.97 40.41 41.13 1.2M
2025-03-10 40.83 41.28 39.38 40.35 2.8M
2025-03-07 41.93 42.24 40.63 41.36 1.7M
2025-03-06 41.97 42.37 41.15 41.48 1.6M
2025-03-05 44.27 44.54 42.12 42.97 3.0M
2025-03-04 44.84 45.89 43.39 44.90 2.2M
2025-03-03 47.43 48.23 44.88 45.36 2.9M
2025-02-28 45.42 46.61 45.10 46.57 1.4M
2025-02-27 45.07 46.28 44.65 45.54 1.3M
2025-02-26 45.80 45.87 44.53 44.64 2.4M
2025-02-25 46.15 47.89 44.28 45.04 2.9M
2025-02-24 47.99 48.41 47.15 47.31 2.1M
2025-02-21 50.11 50.55 47.60 48.33 2.9M
2025-02-20 50.22 50.50 49.46 50.18 1.0M
2025-02-19 50.58 51.47 50.20 50.47 1.0M
2025-02-18 49.75 50.76 49.28 50.36 1.1M
2025-02-14 49.90 50.58 48.82 49.41 1.2M
2025-02-13 50.10 50.32 48.35 50.00 1.9M
2025-02-12 50.67 51.67 50.05 50.07 1.4M
2025-02-11 50.96 52.03 50.67 51.14 1.4M
2025-02-10 49.80 50.97 49.76 50.60 1.3M
2025-02-07 49.80 50.44 49.28 49.38 1.1M
2025-02-06 50.19 50.36 48.76 49.71 2.0M
2025-02-05 48.92 50.05 48.32 50.01 2.4M
2025-02-04 47.44 48.71 46.58 48.70 3.9M
2025-02-03 47.27 48.03 46.69 47.85 9.4M
2025-01-31 47.00 48.26 46.06 46.90 14.4M
2025-01-30 47.07 47.12 45.88 46.24 0.7M
2025-01-29 46.17 46.96 45.81 46.84 0.6M
2025-01-28 47.12 47.25 45.88 46.39 0.7M
2025-01-27 47.36 47.82 46.19 46.59 0.8M
2025-01-24 48.65 49.16 47.28 47.66 1.1M
2025-01-23 49.90 50.35 47.96 48.31 1.2M
2025-01-22 49.96 50.90 49.50 49.70 1.0M
2025-01-21 51.17 51.46 50.11 50.20 0.8M
2025-01-17 51.00 51.58 50.72 51.37 0.7M
2025-01-16 51.23 51.86 50.50 50.94 0.7M
2025-01-15 51.02 51.68 50.52 51.42 1.2M
2025-01-14 50.81 51.21 49.75 50.37 0.7M
2025-01-13 50.02 51.37 49.93 50.81 1.1M
2025-01-10 51.08 51.30 49.23 49.65 1.0M
2025-01-08 49.88 50.23 48.50 50.20 0.9M
2025-01-07 50.95 51.05 49.67 50.07 1.0M
2025-01-06 51.63 52.10 50.11 50.51 0.7M
2025-01-03 50.01 51.21 50.01 51.07 0.4M
2025-01-02 49.47 50.20 49.11 49.87 0.5M