Virtu Financial Inc (VIRT)

VIRT
🏛️ 미국 →
35.87
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 35.27 35.27 35.27 35.27 6.2K
09:31 35.28 35.28 35.28 35.28 1.0K
09:33 35.28 35.29 35.28 35.29 1.7K
09:34 35.27 35.27 35.27 35.27 0.6K
09:36 35.26 35.26 35.26 35.26 0.2K
09:37 35.21 35.21 35.20 35.20 0.7K
09:38 35.20 35.22 35.20 35.22 0.6K
09:39 35.13 35.20 35.13 35.18 1.5K
09:40 35.22 35.22 35.20 35.20 0.8K
09:41 35.19 35.19 35.19 35.19 1.1K
09:42 35.12 35.18 35.12 35.18 1.1K
09:43 35.24 35.24 35.17 35.17 1.0K
09:44 35.14 35.14 35.10 35.10 2.4K
09:45 35.10 35.10 35.06 35.06 1.3K
09:46 35.09 35.09 35.09 35.09 0.6K
09:47 35.09 35.09 35.09 35.09 0.6K
09:48 35.06 35.13 35.06 35.13 4.3K
09:49 35.10 35.19 35.10 35.19 4.0K
09:50 35.19 35.22 35.17 35.22 1.8K
09:51 35.21 35.22 35.21 35.22 2.7K
09:54 35.16 35.20 35.16 35.20 1.0K
09:55 35.20 35.22 35.20 35.22 1.2K
09:56 35.18 35.18 35.15 35.17 5.0K
09:57 35.15 35.15 35.11 35.11 1.6K
09:58 35.09 35.09 35.07 35.07 0.9K
09:59 35.11 35.11 35.11 35.10 11.0K
10:00 35.04 35.05 35.04 35.05 0.8K
10:01 35.10 35.10 35.10 35.10 0.6K
10:03 35.08 35.08 35.06 35.06 0.6K
10:04 35.06 35.06 35.06 35.06 0.1K
10:05 35.06 35.06 35.04 35.04 1.5K
10:06 35.06 35.08 35.06 35.08 3.9K
10:07 35.06 35.06 35.06 35.06 0.4K
10:09 35.08 35.08 35.05 35.05 1.1K
10:11 35.08 35.08 35.08 35.08 0.5K
10:12 35.10 35.17 35.10 35.17 6.7K
10:13 35.14 35.14 35.14 35.14 0.3K
10:14 35.18 35.20 35.18 35.20 2.1K
10:16 35.18 35.18 35.18 35.18 0.2K
10:17 35.26 35.28 35.26 35.27 4.4K
10:18 35.27 35.27 35.27 35.27 0.7K
10:19 35.30 35.30 35.29 35.29 7.6K
10:20 35.28 35.36 35.28 35.34 8.1K
10:21 35.28 35.30 35.28 35.28 1.9K
10:24 35.21 35.21 35.21 35.21 1.3K
10:25 35.21 35.21 35.21 35.21 0.2K
10:26 35.25 35.25 35.25 35.25 2.0K
10:27 35.25 35.25 35.25 35.25 0.7K
10:28 35.31 35.34 35.31 35.33 3.4K
10:29 35.31 35.35 35.31 35.35 4.1K
10:30 35.34 35.37 35.34 35.37 0.4K
10:31 35.37 35.38 35.36 35.36 2.0K
10:32 35.38 35.39 35.38 35.38 0.8K
10:33 35.38 35.38 35.38 35.38 0.9K
10:34 35.38 35.45 35.38 35.45 2.8K
10:35 35.43 35.43 35.43 35.42 0.4K
10:36 35.43 35.44 35.43 35.44 0.6K
10:37 35.43 35.43 35.43 35.43 1.1K
10:39 35.43 35.43 35.42 35.42 0.9K
10:41 35.42 35.42 35.40 35.40 4.9K
10:42 35.42 35.45 35.42 35.45 3.1K
10:43 35.42 35.43 35.42 35.43 0.2K
10:44 35.43 35.43 35.42 35.42 3.0K
10:46 35.42 35.42 35.42 35.42 0.9K
10:48 35.42 35.42 35.42 35.42 0.2K
10:49 35.42 35.42 35.42 35.42 1.1K
10:50 35.42 35.45 35.42 35.44 2.2K
10:51 35.45 35.47 35.44 35.44 4.5K
10:52 35.44 35.44 35.43 35.44 1.5K
10:53 35.42 35.42 35.41 35.41 1.2K
10:54 35.41 35.41 35.41 35.41 0.5K
10:55 35.41 35.41 35.41 35.41 0.5K
10:56 35.41 35.41 35.38 35.38 1.2K
10:57 35.40 35.44 35.40 35.44 4.3K
10:58 35.45 35.45 35.45 35.45 1.0K
11:00 35.43 35.44 35.43 35.44 1.2K
11:01 35.44 35.49 35.44 35.49 5.6K
11:02 35.48 35.48 35.48 35.48 0.2K
11:03 35.44 35.45 35.42 35.42 3.6K
11:04 35.42 35.46 35.42 35.46 4.0K
11:06 35.47 35.47 35.45 35.46 3.1K
11:08 35.45 35.45 35.45 35.45 2.7K
11:09 35.37 35.37 35.37 35.37 1.0K
11:10 35.39 35.39 35.37 35.37 1.5K
11:11 35.38 35.38 35.38 35.38 1.9K
11:13 35.39 35.39 35.39 35.39 0.6K
11:14 35.38 35.38 35.38 35.38 1.0K
11:15 35.35 35.38 35.35 35.38 1.7K
11:16 35.38 35.38 35.38 35.38 0.8K
11:17 35.37 35.38 35.34 35.34 2.5K
11:18 35.33 35.36 35.31 35.36 2.9K
11:19 35.38 35.40 35.34 35.38 5.7K
11:20 35.40 35.40 35.40 35.40 0.8K
11:21 35.38 35.38 35.38 35.38 0.4K
11:22 35.37 35.37 35.37 35.37 0.1K
11:23 35.39 35.39 35.39 35.39 0.5K
11:24 35.38 35.39 35.38 35.39 1.7K
11:25 35.38 35.38 35.36 35.37 1.7K
11:26 35.38 35.38 35.37 35.37 2.9K
11:28 35.37 35.39 35.37 35.38 1.4K
11:29 35.35 35.38 35.35 35.38 4.0K
11:30 35.38 35.39 35.38 35.39 1.5K
11:31 35.38 35.38 35.36 35.35 3.2K
11:32 35.34 35.35 35.33 35.33 1.4K
11:33 35.33 35.33 35.33 35.33 1.0K
11:34 35.31 35.31 35.31 35.31 0.4K
11:36 35.31 35.31 35.30 35.30 1.5K
11:37 35.31 35.31 35.31 35.31 0.8K
11:38 35.30 35.30 35.27 35.27 3.9K
11:39 35.30 35.33 35.30 35.33 4.1K
11:40 35.29 35.29 35.29 35.28 1.1K
11:41 35.28 35.33 35.28 35.32 7.2K
11:43 35.36 35.40 35.36 35.40 4.4K
11:44 35.39 35.41 35.39 35.40 1.1K
11:46 35.39 35.40 35.39 35.40 0.6K
11:47 35.41 35.41 35.41 35.41 0.5K
11:48 35.41 35.41 35.41 35.41 0.6K
11:49 35.41 35.43 35.40 35.43 5.7K
11:51 35.40 35.40 35.40 35.40 0.8K
11:52 35.42 35.42 35.42 35.42 1.1K
11:53 35.44 35.47 35.44 35.47 0.9K
11:54 35.47 35.47 35.47 35.47 0.2K
11:55 35.45 35.45 35.44 35.44 0.8K
11:56 35.45 35.46 35.45 35.46 0.8K
11:58 35.47 35.48 35.46 35.48 4.3K
11:59 35.53 35.53 35.50 35.52 0.9K
12:00 35.52 35.53 35.51 35.52 3.0K
12:01 35.56 35.56 35.56 35.56 0.3K
12:02 35.57 35.57 35.57 35.57 0.8K
12:03 35.57 35.57 35.57 35.57 0.7K
12:04 35.57 35.60 35.57 35.60 3.1K
12:05 35.60 35.60 35.56 35.56 5.2K
12:06 35.57 35.57 35.56 35.56 0.8K
12:07 35.54 35.54 35.54 35.54 1.4K
12:08 35.54 35.54 35.49 35.49 6.2K
12:09 35.45 35.45 35.44 35.44 1.8K
12:10 35.44 35.44 35.41 35.41 1.4K
12:11 35.41 35.42 35.41 35.42 1.0K
12:12 35.40 35.40 35.40 35.40 0.5K
12:13 35.39 35.39 35.39 35.39 1.3K
12:14 35.36 35.36 35.36 35.36 1.7K
12:15 35.35 35.35 35.35 35.35 0.8K
12:16 35.34 35.34 35.34 35.34 1.3K
12:17 35.34 35.35 35.34 35.35 3.9K
12:18 35.34 35.35 35.34 35.35 0.8K
12:19 35.33 35.34 35.33 35.34 1.0K
12:20 35.37 35.37 35.37 35.37 1.3K
12:21 35.37 35.38 35.37 35.38 2.0K
12:22 35.40 35.40 35.40 35.40 0.2K
12:23 35.42 35.42 35.42 35.42 0.9K
12:24 35.42 35.42 35.42 35.42 1.7K
12:25 35.43 35.43 35.43 35.43 0.9K
12:26 35.43 35.43 35.43 35.42 1.0K
12:27 35.43 35.43 35.43 35.42 1.2K
12:30 35.41 35.42 35.41 35.42 0.4K
12:31 35.42 35.42 35.42 35.42 0.7K
12:32 35.41 35.42 35.41 35.42 0.8K
12:33 35.42 35.42 35.40 35.41 1.9K
12:34 35.37 35.37 35.36 35.36 0.6K
12:35 35.39 35.39 35.39 35.39 0.7K
12:36 35.36 35.36 35.36 35.36 0.2K
12:37 35.37 35.37 35.36 35.37 1.5K
12:38 35.36 35.36 35.36 35.36 1.7K
12:39 35.36 35.39 35.36 35.39 2.0K
12:41 35.38 35.38 35.38 35.38 1.6K
12:42 35.43 35.43 35.43 35.43 10.1K
12:43 35.44 35.44 35.44 35.44 0.3K
12:44 35.43 35.43 35.43 35.43 0.2K
12:45 35.43 35.43 35.42 35.42 1.0K
12:46 35.42 35.42 35.42 35.42 1.8K
12:47 35.42 35.42 35.42 35.42 0.1K
12:48 35.42 35.42 35.40 35.40 0.5K
12:49 35.41 35.41 35.41 35.41 1.7K
12:50 35.39 35.39 35.39 35.39 0.2K
12:51 35.39 35.40 35.38 35.38 1.8K
12:52 35.38 35.38 35.38 35.38 0.6K
12:53 35.40 35.40 35.40 35.40 0.7K
12:55 35.40 35.40 35.40 35.40 1.2K
12:56 35.38 35.38 35.38 35.38 0.1K
12:57 35.39 35.39 35.37 35.37 1.4K
12:58 35.37 35.37 35.37 35.37 0.9K
12:59 35.36 35.37 35.36 35.37 1.1K
13:00 35.37 35.37 35.37 35.37 0.6K
13:01 35.38 35.38 35.38 35.38 1.6K
13:03 35.37 35.37 35.37 35.37 0.6K
13:04 35.36 35.38 35.36 35.37 2.0K
13:05 35.36 35.38 35.35 35.38 2.5K
13:06 35.36 35.36 35.36 35.36 0.3K
13:07 35.38 35.39 35.38 35.39 1.2K
13:08 35.39 35.39 35.37 35.37 1.8K
13:09 35.40 35.40 35.39 35.39 0.7K
13:10 35.39 35.39 35.39 35.39 1.3K
13:12 35.39 35.39 35.39 35.39 0.3K
13:13 35.39 35.39 35.39 35.39 2.3K
13:14 35.41 35.42 35.41 35.42 0.9K
13:15 35.41 35.41 35.41 35.41 1.5K
13:16 35.41 35.41 35.41 35.41 0.7K
13:17 35.41 35.41 35.41 35.41 1.6K
13:20 35.41 35.41 35.41 35.41 0.5K
13:21 35.39 35.39 35.36 35.35 3.0K
13:22 35.36 35.36 35.36 35.36 0.2K
13:23 35.36 35.36 35.36 35.36 0.4K
13:24 35.36 35.36 35.36 35.36 0.1K
13:25 35.36 35.36 35.36 35.36 0.8K
13:26 35.35 35.35 35.33 35.33 2.2K
13:27 35.34 35.34 35.34 35.34 0.3K
13:28 35.34 35.34 35.34 35.34 2.7K
13:30 35.36 35.36 35.36 35.36 2.6K
13:31 35.36 35.36 35.36 35.36 1.9K
13:32 35.37 35.37 35.37 35.37 0.7K
13:33 35.37 35.37 35.35 35.35 2.2K
13:34 35.36 35.36 35.36 35.35 0.7K
13:35 35.35 35.35 35.35 35.35 3.3K
13:36 35.33 35.33 35.30 35.30 0.6K
13:38 35.28 35.28 35.28 35.28 0.9K
13:39 35.24 35.25 35.24 35.25 1.8K
13:40 35.24 35.24 35.24 35.24 0.7K
13:41 35.24 35.26 35.24 35.26 2.2K
13:42 35.26 35.27 35.26 35.27 0.7K
13:43 35.31 35.34 35.31 35.34 13.4K
13:44 35.33 35.33 35.33 35.33 0.6K
13:45 35.31 35.31 35.31 35.31 1.4K
13:46 35.27 35.27 35.27 35.27 0.5K
13:47 35.25 35.26 35.25 35.26 2.5K
13:49 35.27 35.27 35.27 35.27 3.8K
13:50 35.22 35.22 35.22 35.22 0.6K
13:51 35.23 35.26 35.23 35.26 2.0K
13:52 35.24 35.24 35.23 35.23 1.6K
13:53 35.25 35.25 35.25 35.25 0.2K
13:54 35.24 35.24 35.24 35.24 0.4K
13:55 35.26 35.26 35.26 35.26 1.0K
13:57 35.24 35.25 35.24 35.25 2.2K
13:58 35.25 35.25 35.24 35.24 0.7K
13:59 35.25 35.25 35.25 35.25 0.4K
14:00 35.25 35.25 35.24 35.24 1.3K
14:02 35.24 35.24 35.24 35.24 1.3K
14:04 35.24 35.24 35.24 35.24 1.1K
14:05 35.24 35.25 35.24 35.25 1.5K
14:06 35.27 35.27 35.27 35.27 0.8K
14:07 35.28 35.28 35.26 35.27 1.8K
14:08 35.27 35.27 35.25 35.25 1.1K
14:09 35.25 35.26 35.25 35.26 2.2K
14:10 35.25 35.25 35.25 35.25 4.2K
14:11 35.23 35.24 35.23 35.24 0.6K
14:12 35.24 35.26 35.24 35.26 1.9K
14:13 35.26 35.26 35.26 35.26 1.7K
14:14 35.29 35.32 35.29 35.32 2.3K
14:15 35.36 35.36 35.36 35.35 0.6K
14:16 35.34 35.36 35.34 35.35 2.5K
14:17 35.34 35.34 35.34 35.34 1.0K
14:18 35.34 35.37 35.34 35.37 3.9K
14:19 35.38 35.39 35.38 35.39 1.6K
14:20 35.36 35.36 35.34 35.34 1.2K
14:21 35.35 35.35 35.35 35.35 0.5K
14:22 35.35 35.35 35.35 35.35 1.8K
14:23 35.33 35.33 35.33 35.33 0.8K
14:24 35.31 35.31 35.31 35.31 1.2K
14:25 35.31 35.31 35.31 35.31 0.6K
14:26 35.29 35.29 35.27 35.27 2.7K
14:27 35.28 35.28 35.28 35.28 1.2K
14:28 35.27 35.27 35.24 35.24 2.3K
14:29 35.24 35.25 35.22 35.25 2.6K
14:30 35.25 35.25 35.23 35.23 1.5K
14:31 35.24 35.24 35.24 35.24 1.9K
14:32 35.22 35.25 35.22 35.25 2.6K
14:33 35.27 35.27 35.27 35.27 0.5K
14:34 35.25 35.26 35.23 35.23 5.1K
14:35 35.25 35.26 35.25 35.26 3.2K
14:36 35.26 35.26 35.26 35.26 0.4K
14:37 35.28 35.30 35.28 35.30 6.2K
14:38 35.31 35.31 35.30 35.30 0.3K
14:39 35.29 35.29 35.29 35.29 1.4K
14:40 35.26 35.27 35.25 35.27 1.0K
14:41 35.25 35.25 35.25 35.25 0.6K
14:42 35.25 35.26 35.25 35.26 0.8K
14:43 35.25 35.27 35.25 35.25 1.1K
14:44 35.27 35.31 35.27 35.31 2.3K
14:45 35.31 35.32 35.31 35.32 1.3K
14:46 35.30 35.30 35.30 35.30 1.7K
14:47 35.29 35.29 35.27 35.27 1.6K
14:48 35.25 35.25 35.19 35.19 2.9K
14:49 35.21 35.21 35.21 35.21 0.5K
14:50 35.20 35.21 35.20 35.20 0.7K
14:51 35.19 35.20 35.19 35.20 1.7K
14:52 35.24 35.25 35.24 35.25 3.3K
14:53 35.26 35.26 35.26 35.26 0.2K
14:54 35.26 35.26 35.26 35.26 1.6K
14:55 35.28 35.28 35.27 35.27 1.5K
14:56 35.29 35.29 35.29 35.29 0.4K
14:57 35.30 35.30 35.29 35.28 2.9K
14:59 35.30 35.30 35.28 35.30 2.7K
15:00 35.30 35.33 35.30 35.33 3.6K
15:01 35.33 35.33 35.29 35.29 3.5K
15:02 35.29 35.29 35.29 35.28 1.9K
15:03 35.30 35.30 35.29 35.29 1.5K
15:04 35.29 35.29 35.27 35.27 1.7K
15:05 35.26 35.27 35.26 35.27 1.7K
15:06 35.24 35.25 35.24 35.25 0.8K
15:07 35.25 35.25 35.23 35.23 0.5K
15:08 35.22 35.23 35.21 35.21 9.6K
15:09 35.22 35.22 35.22 35.22 1.8K
15:10 35.22 35.22 35.21 35.21 0.7K
15:11 35.22 35.23 35.22 35.23 2.9K
15:12 35.23 35.24 35.23 35.24 1.5K
15:13 35.24 35.24 35.21 35.21 2.1K
15:14 35.21 35.28 35.20 35.28 14.7K
15:15 35.26 35.26 35.24 35.24 4.9K
15:16 35.22 35.22 35.22 35.22 0.5K
15:17 35.22 35.24 35.22 35.24 3.3K
15:18 35.24 35.29 35.24 35.26 5.8K
15:19 35.26 35.26 35.24 35.24 2.4K
15:20 35.22 35.24 35.22 35.22 4.2K
15:21 35.24 35.25 35.24 35.25 0.7K
15:22 35.25 35.25 35.22 35.24 2.4K
15:23 35.24 35.24 35.22 35.23 5.9K
15:24 35.24 35.27 35.24 35.27 9.2K
15:25 35.30 35.30 35.29 35.29 3.9K
15:26 35.27 35.27 35.24 35.24 2.0K
15:27 35.24 35.24 35.24 35.24 3.8K
15:28 35.25 35.25 35.25 35.25 0.6K
15:29 35.27 35.27 35.27 35.27 3.7K
15:30 35.26 35.26 35.25 35.26 1.8K
15:31 35.25 35.25 35.22 35.23 2.9K
15:32 35.23 35.23 35.23 35.23 2.1K
15:33 35.23 35.24 35.22 35.24 4.9K
15:34 35.25 35.26 35.25 35.26 2.0K
15:35 35.23 35.24 35.21 35.22 6.3K
15:36 35.21 35.21 35.19 35.19 3.9K
15:37 35.19 35.19 35.18 35.18 3.6K
15:38 35.17 35.17 35.14 35.14 2.5K
15:39 35.14 35.15 35.13 35.15 4.5K
15:40 35.17 35.17 35.16 35.17 11.5K
15:41 35.17 35.19 35.17 35.17 4.0K
15:42 35.16 35.16 35.16 35.16 2.4K
15:43 35.15 35.17 35.15 35.17 4.1K
15:44 35.17 35.17 35.16 35.16 6.1K
15:45 35.17 35.19 35.17 35.19 4.5K
15:46 35.19 35.21 35.19 35.21 3.6K
15:47 35.23 35.25 35.22 35.22 6.7K
15:48 35.23 35.25 35.23 35.23 5.8K
15:49 35.23 35.26 35.23 35.26 6.9K
15:50 35.32 35.32 35.28 35.29 7.1K
15:51 35.28 35.28 35.24 35.24 10.3K
15:52 35.25 35.25 35.23 35.23 4.6K
15:53 35.23 35.23 35.19 35.19 11.7K
15:54 35.19 35.19 35.17 35.18 6.5K
15:55 35.15 35.15 35.13 35.15 22.1K
15:56 35.15 35.15 35.12 35.13 15.0K
15:57 35.14 35.18 35.14 35.18 19.1K
15:58 35.18 35.29 35.18 35.27 54.0K
15:59 35.27 35.29 35.19 35.24 435.2K
날짜 시가 고가 저가 종가 거래량
2025-09-29 35.28 35.89 35.02 35.87 0.8M
2025-09-26 35.17 35.33 35.01 35.21 0.6M
2025-09-25 35.14 35.50 34.90 35.01 0.7M
2025-09-24 35.25 35.60 35.04 35.19 1.2M
2025-09-23 34.89 35.38 34.83 35.02 0.9M
2025-09-22 35.44 35.44 34.74 34.83 0.8M
2025-09-19 35.12 35.49 34.77 35.47 1.7M
2025-09-18 35.16 35.50 35.03 35.21 0.9M
2025-09-17 35.44 35.70 34.81 35.17 1.2M
2025-09-16 36.34 36.34 35.24 35.40 1.3M
2025-09-15 36.80 36.94 36.07 36.23 0.9M
2025-09-12 37.05 37.10 36.27 36.63 1.0M
2025-09-11 38.19 38.33 36.71 37.08 2.0M
2025-09-10 38.02 38.85 37.85 38.61 2.0M
2025-09-09 38.45 38.80 37.97 38.05 1.5M
2025-09-08 38.87 38.90 38.33 38.49 1.2M
2025-09-05 40.33 40.41 38.52 38.89 1.8M
2025-09-04 41.73 42.29 39.64 40.43 1.8M
2025-09-03 41.34 41.78 41.07 41.46 0.5M
2025-09-02 41.48 41.49 40.81 41.35 0.8M
2025-08-29 42.19 42.26 40.87 41.92 1.0M
2025-08-28 42.80 42.94 42.11 42.39 0.9M
2025-08-27 43.00 43.62 42.72 42.73 0.9M
2025-08-26 42.42 43.31 42.39 43.16 0.9M
2025-08-25 42.47 42.99 42.02 42.39 0.8M
2025-08-22 41.55 42.28 41.46 42.05 0.7M
2025-08-21 41.31 41.75 41.22 41.58 0.6M
2025-08-20 41.28 41.77 40.96 41.41 0.9M
2025-08-19 41.34 41.45 40.71 41.18 1.1M
2025-08-18 41.67 41.86 41.14 41.46 0.8M
2025-08-15 41.76 41.96 41.18 41.78 0.8M
2025-08-14 41.89 42.16 41.40 41.83 0.7M
2025-08-13 42.43 42.43 41.12 41.83 0.9M
2025-08-12 42.47 42.64 41.70 42.11 1.0M
2025-08-11 42.43 42.55 41.91 42.04 0.8M
2025-08-08 42.44 43.10 42.28 42.44 0.8M
2025-08-07 42.63 42.68 42.19 42.45 0.9M
2025-08-06 42.96 43.02 42.23 42.45 0.8M
2025-08-05 43.19 43.57 42.67 42.89 0.8M
2025-08-04 43.89 44.07 43.27 43.41 1.0M
2025-08-01 43.72 44.16 42.83 43.37 0.8M
2025-07-31 45.04 45.37 44.07 44.14 1.0M
2025-07-30 43.60 45.25 41.09 44.79 1.4M
2025-07-29 43.59 44.20 43.50 44.04 1.2M
2025-07-28 44.20 44.43 42.75 43.40 0.8M
2025-07-25 43.62 44.24 43.19 44.20 0.9M
2025-07-24 43.51 44.16 43.27 43.77 0.5M
2025-07-23 42.50 43.50 42.44 43.19 0.8M
2025-07-22 43.40 43.59 41.87 42.63 1.2M
2025-07-21 44.22 44.44 43.49 43.52 0.8M
2025-07-18 45.28 45.77 44.12 44.32 0.8M
2025-07-17 45.00 45.50 44.45 45.12 1.1M
2025-07-16 44.18 44.83 43.84 44.64 0.6M
2025-07-15 45.16 45.16 44.16 44.17 0.7M
2025-07-14 44.54 45.18 44.19 44.80 0.6M
2025-07-11 43.86 44.47 43.83 43.96 0.5M
2025-07-10 43.18 44.07 43.18 44.05 1.1M
2025-07-09 43.24 43.24 42.53 43.01 0.8M
2025-07-08 44.97 44.97 42.65 42.80 1.3M
2025-07-07 44.56 45.12 44.44 44.84 1.2M
2025-07-03 44.39 44.70 44.07 44.51 0.5M
2025-07-02 43.55 44.67 43.52 44.45 0.7M
2025-07-01 44.90 44.96 43.15 43.38 1.0M
2025-06-30 44.42 44.79 44.18 44.79 0.7M
2025-06-27 43.74 44.75 43.58 44.42 1.0M
2025-06-26 43.18 43.95 43.08 43.75 0.7M
2025-06-25 43.06 43.35 42.89 43.09 0.5M
2025-06-24 42.57 43.23 42.57 42.94 0.7M
2025-06-23 42.42 42.77 41.64 42.41 0.7M
2025-06-20 43.06 43.06 42.32 42.52 1.0M
2025-06-18 41.88 42.94 41.88 42.68 0.8M
2025-06-17 42.00 42.16 41.17 41.93 0.6M
2025-06-16 41.40 42.32 41.40 41.92 0.9M
2025-06-13 40.62 41.15 40.29 41.12 0.8M
2025-06-12 40.68 41.15 40.44 41.13 0.7M
2025-06-11 39.90 40.73 39.61 40.73 0.8M
2025-06-10 41.22 41.40 39.59 39.90 0.8M
2025-06-09 41.98 42.14 41.13 41.39 0.5M
2025-06-06 41.40 42.05 41.22 41.85 0.8M
2025-06-05 40.85 41.40 40.51 40.88 0.9M
2025-06-04 40.34 41.14 40.19 40.78 1.1M
2025-06-03 40.54 40.87 40.12 40.27 1.0M
2025-06-02 40.08 40.86 39.57 40.74 0.9M
2025-05-30 40.20 40.28 39.47 40.19 1.3M
2025-05-29 41.19 41.19 40.25 40.61 0.7M
2025-05-28 41.32 41.58 40.86 40.98 0.7M
2025-05-27 41.01 41.61 40.58 41.29 0.9M
2025-05-23 40.68 41.13 40.39 40.75 0.7M
2025-05-22 41.48 41.93 40.94 40.98 0.5M
2025-05-21 42.00 42.31 41.44 41.51 0.6M
2025-05-20 42.12 42.50 41.96 42.18 0.8M
2025-05-19 41.00 42.64 40.85 42.14 0.7M
2025-05-16 40.97 41.49 40.80 41.45 0.9M
2025-05-15 41.08 41.53 39.07 40.98 1.9M
2025-05-14 42.19 42.37 41.86 42.20 1.0M
2025-05-13 42.56 43.32 42.33 42.36 1.0M
2025-05-12 44.52 44.58 42.25 42.53 1.0M
2025-05-09 42.74 43.45 42.43 43.15 0.9M
2025-05-08 42.20 42.89 42.04 42.48 0.8M
2025-05-07 41.54 42.12 41.53 41.62 1.0M
2025-05-06 41.55 41.91 41.36 41.37 0.6M
2025-05-05 40.86 42.31 40.62 41.94 1.1M
2025-05-02 39.93 41.21 39.93 41.16 0.9M
2025-05-01 39.22 40.65 38.96 39.82 1.1M
2025-04-30 37.97 39.24 37.50 39.15 1.3M
2025-04-29 38.98 39.23 38.07 38.52 1.1M
2025-04-28 38.88 39.29 38.28 39.20 1.2M
2025-04-25 38.50 39.47 38.26 38.36 1.8M
2025-04-24 39.15 39.55 37.92 38.54 1.1M
2025-04-23 39.75 41.13 38.66 39.11 1.8M
2025-04-22 37.88 38.80 37.75 38.59 0.9M
2025-04-21 38.22 38.48 36.63 37.16 0.8M
2025-04-17 37.90 38.92 37.90 38.46 1.2M
2025-04-16 38.41 38.66 37.49 37.80 0.9M
2025-04-15 38.23 38.72 37.85 38.65 1.2M
2025-04-14 37.82 38.50 37.74 38.23 1.1M
2025-04-11 35.42 37.14 35.19 37.03 1.0M
2025-04-10 35.00 36.16 34.76 35.54 1.0M
2025-04-09 32.03 36.24 32.00 35.83 2.2M
2025-04-08 34.30 35.37 32.39 32.82 1.7M
2025-04-07 33.91 36.91 33.55 35.15 1.4M
2025-04-04 36.25 36.36 34.66 35.11 1.2M
2025-04-03 37.40 38.26 36.91 37.40 1.1M
2025-04-02 38.10 39.79 38.10 39.30 0.8M
2025-04-01 37.96 38.81 37.52 38.55 1.1M
2025-03-31 37.14 38.25 36.87 38.12 0.8M
2025-03-28 37.58 37.90 36.88 37.76 0.7M
2025-03-27 38.55 39.00 37.63 37.71 1.0M
2025-03-26 39.82 40.41 38.35 38.54 0.8M
2025-03-25 39.00 39.91 38.72 39.82 0.8M
2025-03-24 38.28 39.00 38.25 38.88 0.6M
2025-03-21 37.26 37.85 37.23 37.58 1.4M
2025-03-20 36.87 37.99 36.87 37.72 0.6M
2025-03-19 36.22 37.52 35.99 37.28 0.6M
2025-03-18 36.02 36.85 35.99 36.30 0.8M
2025-03-17 35.62 36.52 35.23 36.08 0.8M
2025-03-14 34.70 35.87 34.60 35.71 0.7M
2025-03-13 35.45 35.51 34.00 34.19 0.9M
2025-03-12 36.14 36.68 34.80 35.38 1.0M
2025-03-11 35.13 35.78 34.62 35.52 1.1M
2025-03-10 35.70 36.00 34.56 35.10 1.2M
2025-03-07 36.14 36.89 35.22 36.61 1.2M
2025-03-06 35.82 36.64 35.00 36.57 1.3M
2025-03-05 36.01 36.74 35.74 36.27 0.8M
2025-03-04 35.83 36.58 35.02 35.91 1.3M
2025-03-03 36.64 37.23 36.12 36.47 1.0M
2025-02-28 35.23 36.60 35.22 36.56 1.5M
2025-02-27 35.67 36.01 35.00 35.51 1.0M
2025-02-26 35.19 35.76 35.10 35.55 1.2M
2025-02-25 35.59 35.73 34.38 35.10 0.9M
2025-02-24 35.83 36.08 34.73 35.74 1.0M
2025-02-21 37.26 37.51 35.32 35.39 1.2M
2025-02-20 38.43 38.48 36.13 37.05 1.1M
2025-02-19 38.16 39.39 37.94 38.27 1.8M
2025-02-18 36.83 37.78 36.38 37.73 1.0M
2025-02-14 36.71 37.19 36.41 36.77 0.6M
2025-02-13 36.92 36.94 36.26 36.84 0.8M
2025-02-12 37.40 37.63 36.65 36.82 1.1M
2025-02-11 38.00 38.19 37.39 37.59 0.9M
2025-02-10 38.95 39.02 37.74 38.34 1.8M
2025-02-07 39.86 39.91 38.82 38.87 1.2M
2025-02-06 41.36 41.38 39.57 40.20 1.2M
2025-02-05 40.35 41.38 40.17 40.96 1.1M
2025-02-04 39.85 40.69 39.61 40.09 0.8M
2025-02-03 39.35 40.14 38.84 39.85 0.8M
2025-01-31 39.84 40.79 39.65 40.06 1.1M
2025-01-30 40.07 40.44 39.00 39.67 0.9M
2025-01-29 40.05 40.30 38.44 39.61 1.2M
2025-01-28 38.39 39.11 38.15 38.93 0.7M
2025-01-27 39.00 39.13 37.79 38.31 0.8M
2025-01-24 38.32 39.60 38.32 39.52 1.0M
2025-01-23 37.28 38.80 37.06 38.60 1.0M
2025-01-22 37.47 37.72 37.21 37.41 0.7M
2025-01-21 37.25 37.51 36.92 37.16 0.7M
2025-01-17 37.09 37.46 36.82 37.26 0.7M
2025-01-16 35.98 37.02 35.97 36.93 0.5M
2025-01-15 36.14 36.77 35.78 35.99 0.6M
2025-01-14 34.65 35.48 34.40 35.42 0.7M
2025-01-13 34.41 34.84 33.97 34.21 0.9M
2025-01-10 36.80 36.80 34.52 34.64 1.0M
2025-01-08 36.11 37.15 36.03 36.99 0.9M
2025-01-07 36.69 37.25 34.91 36.18 1.3M
2025-01-06 35.87 36.37 35.42 36.36 1.1M
2025-01-03 36.38 36.53 35.38 35.78 0.8M
2025-01-02 35.81 36.59 35.68 36.07 0.8M