Repligen Corp.

RGEN
🏛️ 美国 →
124.09
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 122.00 122.18 122.00 122.18 7.7K
09:31 123.38 123.38 123.38 123.38 0.1K
09:32 122.08 122.08 122.08 122.08 0.9K
09:35 122.00 122.00 122.00 122.00 1.2K
09:40 122.03 122.03 122.03 122.03 1.0K
09:41 122.50 122.50 122.50 122.50 0.8K
09:42 123.01 123.01 123.01 123.01 2.0K
09:43 122.72 123.00 122.72 122.74 2.1K
09:44 123.28 123.28 123.25 123.25 0.6K
09:45 123.28 123.28 123.15 123.15 0.4K
09:47 123.28 123.28 123.28 123.28 0.7K
09:48 123.27 123.53 123.27 123.53 2.0K
09:49 123.45 123.45 123.41 123.41 1.1K
09:50 123.52 123.52 123.52 123.52 0.5K
09:51 123.41 123.41 123.41 123.41 1.9K
09:52 123.01 123.01 123.01 123.01 0.6K
09:53 122.91 122.91 122.91 122.91 0.2K
09:54 122.83 123.40 122.83 123.40 2.0K
09:55 123.43 123.55 123.43 123.55 0.6K
09:56 123.66 123.68 123.66 123.68 2.0K
09:57 123.85 124.05 123.85 124.05 1.0K
09:58 124.09 124.09 123.94 123.94 2.7K
09:59 124.56 124.56 124.56 124.56 0.2K
10:00 124.54 124.54 124.54 124.54 2.0K
10:02 123.81 123.81 123.81 123.81 1.0K
10:04 123.88 123.88 123.88 123.88 3.5K
10:12 123.68 123.68 123.68 123.68 0.8K
10:13 123.40 123.40 123.40 123.40 3.2K
10:18 123.12 123.12 123.12 123.12 5.4K
10:19 123.32 123.75 123.12 123.75 4.1K
10:20 123.41 123.41 123.41 123.41 1.7K
10:21 123.65 123.65 123.65 123.65 0.7K
10:22 123.75 123.75 123.75 123.75 1.8K
10:24 123.48 123.48 123.48 123.48 0.8K
10:26 123.37 123.37 123.31 123.31 0.2K
10:27 123.50 123.63 123.50 123.63 21.4K
10:29 123.79 123.79 123.79 123.79 0.9K
10:30 123.52 123.52 123.52 123.52 0.3K
10:31 123.83 123.83 123.52 123.52 1.4K
10:32 123.46 123.69 123.46 123.69 0.8K
10:33 123.46 123.46 123.46 123.46 0.2K
10:34 123.46 123.46 123.46 123.46 0.2K
10:35 123.47 123.47 123.47 123.47 0.7K
10:36 123.46 123.46 123.46 123.46 1.2K
10:38 123.46 123.69 123.46 123.69 1.1K
10:40 123.46 123.46 123.46 123.46 1.7K
10:41 123.60 123.60 123.60 123.60 2.0K
10:43 123.69 123.69 123.69 123.69 0.6K
10:46 123.51 123.51 123.51 123.51 0.3K
10:47 123.48 123.48 123.48 123.48 0.4K
10:48 123.53 123.53 123.53 123.53 1.1K
10:49 123.50 123.50 123.50 123.50 0.2K
10:50 123.47 123.47 123.29 123.29 2.8K
10:51 123.51 123.51 123.51 123.51 1.2K
10:52 123.33 123.33 123.33 123.33 2.8K
10:57 123.32 123.32 123.32 123.32 0.8K
10:58 123.27 123.27 123.27 123.27 0.8K
10:59 123.38 123.38 123.38 123.38 0.2K
11:00 123.21 123.21 123.21 123.21 1.0K
11:01 123.18 123.18 123.16 123.16 5.3K
11:02 123.16 123.16 123.16 123.16 2.3K
11:03 123.28 123.28 123.28 123.28 0.8K
11:04 123.21 123.21 123.21 123.21 0.5K
11:05 123.00 123.00 122.85 122.85 5.2K
11:06 123.00 123.00 123.00 123.00 0.7K
11:07 122.93 123.02 122.93 123.02 0.9K
11:09 123.00 123.00 122.93 122.93 0.3K
11:10 122.98 122.98 122.84 122.95 2.7K
11:11 123.04 123.21 123.04 123.21 1.4K
11:12 122.71 122.71 122.71 122.71 0.5K
11:14 122.57 122.57 122.57 122.57 0.4K
11:15 122.11 122.11 122.11 122.11 3.6K
11:19 123.10 123.10 123.10 123.10 0.4K
11:20 122.78 122.78 122.78 122.78 0.6K
11:23 123.15 123.15 123.07 123.07 1.6K
11:27 123.29 123.29 123.29 123.29 1.2K
11:28 123.26 123.26 123.07 123.07 2.6K
11:29 123.31 123.35 123.31 123.35 1.7K
11:30 123.42 123.47 123.42 123.47 1.4K
11:31 123.47 123.57 123.47 123.57 1.8K
11:32 123.49 123.49 123.49 123.49 1.5K
11:33 123.56 123.56 123.56 123.56 0.4K
11:34 123.56 123.63 123.56 123.63 1.9K
11:35 123.44 123.44 123.44 123.44 0.8K
11:36 123.49 123.57 123.49 123.57 1.8K
11:38 123.23 123.23 123.23 123.23 1.5K
11:41 123.57 123.57 123.57 123.57 2.0K
11:42 123.40 123.40 123.40 123.40 1.0K
11:43 123.70 123.70 123.67 123.67 2.4K
11:45 123.62 123.62 123.62 123.62 1.8K
11:46 123.39 123.39 123.39 123.39 1.4K
11:47 123.42 123.67 123.42 123.67 2.4K
11:48 123.64 123.64 123.56 123.63 1.8K
11:49 123.58 123.58 123.58 123.58 2.2K
11:50 123.46 123.46 123.46 123.46 1.5K
11:52 123.37 123.37 123.37 123.37 2.7K
12:02 123.27 123.27 123.27 123.27 1.2K
12:07 123.54 123.54 123.54 123.54 1.3K
12:08 123.58 123.58 123.58 123.58 1.1K
12:12 123.41 123.41 123.41 123.41 0.3K
12:14 123.58 123.58 123.58 123.58 1.1K
12:15 123.71 123.71 123.71 123.71 1.4K
12:20 123.81 124.03 123.81 124.03 10.1K
12:21 124.07 124.34 124.07 124.34 6.1K
12:22 124.24 124.42 124.24 124.42 0.7K
12:23 124.49 124.49 124.49 124.49 0.3K
12:24 124.49 124.51 124.35 124.51 5.1K
12:27 124.49 124.49 124.49 124.49 0.9K
12:28 124.21 124.21 124.21 124.21 0.6K
12:29 124.40 124.41 124.40 124.41 0.6K
12:31 124.21 124.29 124.21 124.29 0.9K
12:32 124.14 124.14 124.14 124.14 0.6K
12:33 124.01 124.01 123.94 123.94 0.5K
12:34 124.09 124.09 124.09 124.09 0.8K
12:36 124.27 124.27 124.27 124.27 0.7K
12:37 124.48 124.54 124.48 124.54 1.3K
12:40 124.40 124.40 124.40 124.40 0.7K
12:42 124.57 124.57 124.57 124.57 1.7K
12:47 124.35 124.43 124.35 124.43 0.7K
12:48 124.45 124.45 124.45 124.45 0.4K
12:49 124.53 124.53 124.39 124.44 2.1K
12:50 124.14 124.14 124.14 124.14 1.9K
12:51 124.07 124.07 124.07 124.07 0.7K
12:52 124.22 124.22 124.22 124.22 0.8K
12:55 124.08 124.08 124.08 124.08 0.2K
12:56 124.01 124.01 124.01 124.01 0.7K
12:57 124.23 124.23 124.23 124.23 2.1K
12:58 124.25 124.28 124.20 124.28 1.4K
12:59 124.33 124.33 124.33 124.33 0.9K
13:01 124.34 124.34 124.34 124.34 2.7K
13:08 124.27 124.27 124.27 124.27 0.2K
13:09 124.14 124.14 124.14 124.14 0.9K
13:10 124.12 124.12 124.12 124.12 1.9K
13:11 124.03 124.03 124.03 124.03 0.3K
13:12 124.00 124.00 124.00 124.00 0.7K
13:13 124.06 124.06 123.99 123.99 0.7K
13:16 124.07 124.07 124.07 124.07 0.8K
13:18 124.12 124.12 124.12 124.12 1.5K
13:23 124.12 124.12 124.10 124.10 1.5K
13:24 124.19 124.19 124.19 124.19 1.1K
13:25 124.25 124.27 124.25 124.27 0.9K
13:26 124.16 124.16 124.16 124.16 1.8K
13:30 124.13 124.13 124.13 124.13 1.0K
13:35 124.10 124.10 124.10 124.10 1.3K
13:40 124.26 124.26 124.26 124.26 0.5K
13:41 124.27 124.27 124.27 124.27 1.7K
13:43 124.42 124.42 124.42 124.42 0.5K
13:44 124.36 124.36 124.36 124.36 2.1K
13:45 124.34 124.34 124.34 124.34 0.3K
13:47 124.27 124.27 124.27 124.27 0.8K
13:50 124.23 124.23 124.23 124.23 1.0K
13:52 124.32 124.33 124.32 124.33 1.1K
13:53 124.37 124.37 124.37 124.37 0.9K
13:54 124.44 124.44 124.44 124.44 0.6K
13:55 124.47 124.47 124.47 124.47 1.2K
13:56 124.56 124.64 124.56 124.64 3.5K
13:59 124.79 124.79 124.79 124.79 0.8K
14:00 124.88 124.88 124.88 124.88 1.0K
14:01 125.01 125.01 124.79 124.79 2.2K
14:04 125.09 125.09 124.96 124.96 2.4K
14:05 124.81 124.95 124.81 124.95 1.0K
14:06 124.76 124.76 124.76 124.76 3.4K
14:07 124.79 124.79 124.76 124.76 0.8K
14:10 124.51 124.51 124.51 124.51 1.3K
14:12 124.53 124.53 124.53 124.53 2.5K
14:16 124.89 124.89 124.64 124.64 0.5K
14:17 124.79 124.79 124.79 124.79 0.9K
14:19 124.83 124.83 124.83 124.83 0.7K
14:22 124.79 124.79 124.79 124.79 1.4K
14:25 124.76 124.83 124.76 124.83 1.1K
14:26 124.69 124.69 124.69 124.69 0.6K
14:27 124.83 124.83 124.83 124.83 0.6K
14:29 124.75 124.75 124.75 124.75 2.2K
14:32 124.88 124.88 124.88 124.88 0.8K
14:34 124.85 124.91 124.83 124.91 2.2K
14:35 124.86 124.86 124.86 124.86 0.3K
14:36 124.86 124.86 124.86 124.86 0.6K
14:37 124.94 124.94 124.94 124.94 0.2K
14:38 124.73 124.73 124.73 124.73 0.8K
14:39 124.87 124.87 124.78 124.78 4.5K
14:43 124.61 124.61 124.61 124.61 0.4K
14:44 124.67 124.78 124.67 124.78 0.9K
14:45 124.58 124.58 124.58 124.58 0.3K
14:46 124.77 124.77 124.77 124.77 1.2K
14:51 124.68 124.68 124.68 124.68 0.7K
14:52 124.65 124.65 124.59 124.59 1.1K
14:53 124.60 124.60 124.60 124.60 0.5K
14:54 124.66 124.66 124.66 124.66 1.8K
14:56 124.64 124.70 124.64 124.70 2.0K
14:58 124.87 124.87 124.87 124.87 0.8K
15:00 124.91 125.14 124.91 125.14 5.6K
15:01 125.02 125.02 125.01 125.01 2.4K
15:02 125.00 125.00 125.00 125.00 0.9K
15:03 125.00 125.00 125.00 125.00 0.6K
15:04 125.02 125.02 125.02 125.02 4.7K
15:05 125.02 125.15 125.02 125.15 6.4K
15:06 125.11 125.22 125.11 125.22 2.9K
15:07 125.22 125.38 125.22 125.38 3.2K
15:08 125.57 125.57 125.57 125.57 2.4K
15:09 125.63 125.84 125.63 125.84 2.9K
15:10 125.75 125.75 125.75 125.75 5.6K
15:11 125.76 125.85 125.76 125.85 1.4K
15:12 125.82 125.82 125.75 125.80 12.4K
15:13 125.70 125.75 125.70 125.73 15.7K
15:15 125.42 125.42 125.42 125.42 0.6K
15:17 125.40 125.40 125.40 125.40 3.0K
15:19 125.64 125.64 125.54 125.54 1.8K
15:20 125.32 125.32 125.32 125.32 3.8K
15:22 125.43 125.43 125.43 125.43 1.2K
15:24 125.37 125.37 125.37 125.37 0.9K
15:25 125.41 125.41 125.41 125.41 0.4K
15:26 125.25 125.25 125.25 125.25 3.7K
15:28 125.13 125.13 125.13 125.13 1.6K
15:29 125.13 125.13 125.13 125.13 0.2K
15:30 125.04 125.07 124.98 124.98 3.2K
15:31 124.96 124.99 124.96 124.99 2.0K
15:34 124.97 124.97 124.97 124.97 0.6K
15:35 124.99 125.02 124.99 125.02 0.5K
15:36 124.95 125.01 124.95 125.01 0.7K
15:37 125.14 125.14 125.14 125.14 0.6K
15:38 125.04 125.06 125.04 125.06 1.1K
15:39 125.04 125.15 125.04 125.05 1.7K
15:40 125.14 125.14 125.14 125.14 2.0K
15:41 125.12 125.12 125.04 125.04 3.1K
15:42 124.99 124.99 124.99 124.99 0.8K
15:43 124.96 124.96 124.96 124.96 1.2K
15:44 124.83 124.83 124.80 124.80 1.5K
15:45 124.70 124.84 124.70 124.84 2.8K
15:46 124.88 124.89 124.84 124.84 1.4K
15:48 124.83 125.01 124.83 125.01 2.6K
15:49 125.02 125.17 125.02 125.17 3.3K
15:50 125.28 125.44 125.28 125.44 2.1K
15:51 125.25 125.25 125.04 125.15 5.7K
15:52 125.23 125.25 125.20 125.23 4.4K
15:53 125.19 125.38 125.19 125.38 3.1K
15:54 125.37 125.80 125.37 125.80 4.5K
15:55 125.61 125.61 125.44 125.61 6.2K
15:56 125.70 125.70 125.52 125.62 4.8K
15:57 125.59 125.67 125.59 125.63 6.2K
15:58 125.64 125.72 125.64 125.72 11.4K
15:59 125.71 125.73 125.56 125.61 104.2K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 125.82 125.85 123.68 124.09 0.7M
2025-09-26 122.00 125.93 121.99 125.61 0.6M
2025-09-25 122.68 124.44 121.18 121.68 0.6M
2025-09-24 123.76 125.81 122.52 124.51 1.1M
2025-09-23 126.30 128.24 123.67 123.95 0.6M
2025-09-22 124.93 127.71 123.65 125.94 0.8M
2025-09-19 125.36 126.66 122.12 122.30 1.1M
2025-09-18 122.09 125.87 121.77 124.38 0.8M
2025-09-17 119.34 123.00 117.14 119.39 1.1M
2025-09-16 113.56 120.16 112.84 119.75 1.4M
2025-09-15 114.24 115.72 112.73 113.74 0.6M
2025-09-12 118.48 118.64 113.48 113.54 0.7M
2025-09-11 119.09 122.71 118.91 119.51 0.6M
2025-09-10 118.40 122.70 117.55 120.23 1.0M
2025-09-09 120.04 120.18 117.18 118.69 0.5M
2025-09-08 122.37 123.26 119.13 120.70 0.8M
2025-09-05 120.07 125.31 120.03 124.56 1.0M
2025-09-04 115.43 120.67 112.71 120.58 0.8M
2025-09-03 119.96 121.71 115.76 116.18 0.7M
2025-09-02 121.43 121.83 118.39 120.69 0.5M
2025-08-29 122.47 124.91 121.90 122.32 0.7M
2025-08-28 118.66 122.51 117.61 122.17 1.1M
2025-08-27 119.25 121.56 118.83 118.88 0.5M
2025-08-26 121.40 122.40 120.33 120.49 0.7M
2025-08-25 124.89 124.89 120.46 121.26 0.4M
2025-08-22 120.88 127.21 119.90 124.79 0.8M
2025-08-21 121.18 121.44 119.29 119.65 0.5M
2025-08-20 122.72 123.45 120.54 121.56 0.7M
2025-08-19 124.27 127.48 122.93 123.50 0.7M
2025-08-18 123.84 126.52 122.75 124.08 0.6M
2025-08-15 127.02 128.00 124.19 124.35 0.6M
2025-08-14 125.96 126.86 124.43 126.64 0.7M
2025-08-13 122.29 127.57 120.36 127.15 0.9M
2025-08-12 112.37 121.45 111.48 121.40 1.0M
2025-08-11 111.54 112.98 111.23 111.88 0.6M
2025-08-08 113.83 114.00 111.15 111.43 0.6M
2025-08-07 113.53 113.58 111.36 113.52 0.8M
2025-08-06 115.63 115.73 110.77 112.10 1.2M
2025-08-05 116.64 117.72 115.03 115.88 0.7M
2025-08-04 118.86 118.86 115.76 116.50 0.8M
2025-08-01 115.23 118.99 113.43 118.91 0.9M
2025-07-31 121.60 122.73 116.76 117.07 1.1M
2025-07-30 126.33 128.48 122.00 122.85 1.4M
2025-07-29 126.00 132.24 124.00 125.30 2.3M
2025-07-28 121.73 121.73 119.03 119.65 1.0M
2025-07-25 122.42 123.14 120.67 121.74 1.0M
2025-07-24 116.35 122.67 116.30 121.87 1.2M
2025-07-23 117.39 120.71 116.38 117.13 1.5M
2025-07-22 113.45 115.65 110.85 114.12 1.5M
2025-07-21 116.28 117.38 113.17 114.80 1.2M
2025-07-18 123.55 124.35 115.19 116.25 1.0M
2025-07-17 122.00 125.00 121.00 124.04 0.6M
2025-07-16 119.92 120.51 117.39 119.75 0.7M
2025-07-15 122.26 122.32 117.98 118.10 0.6M
2025-07-14 128.25 128.25 120.89 121.33 1.1M
2025-07-11 132.58 135.57 129.63 130.19 0.8M
2025-07-10 130.64 135.02 129.15 134.00 0.5M
2025-07-09 128.47 130.82 127.84 129.82 0.6M
2025-07-08 124.73 129.38 124.38 128.56 0.6M
2025-07-07 126.23 127.45 123.34 124.43 0.4M
2025-07-03 129.11 129.11 126.49 127.47 0.2M
2025-07-02 126.39 128.19 125.63 126.96 0.5M
2025-07-01 124.02 131.43 123.10 126.44 0.6M
2025-06-30 123.75 126.04 122.62 124.38 0.7M
2025-06-27 124.53 125.05 121.44 123.56 0.9M
2025-06-26 124.21 125.54 121.99 124.21 0.7M
2025-06-25 123.00 126.61 121.62 124.02 0.7M
2025-06-24 123.22 125.03 121.22 123.35 0.9M
2025-06-23 119.00 120.28 115.86 120.11 0.9M
2025-06-20 118.78 120.77 116.50 118.85 0.8M
2025-06-18 122.12 122.67 117.42 117.54 1.4M
2025-06-17 124.85 125.68 120.85 121.01 0.6M
2025-06-16 127.72 127.72 120.68 126.09 1.1M
2025-06-13 128.28 130.95 127.00 127.52 0.5M
2025-06-12 130.86 132.70 129.60 131.30 0.4M
2025-06-11 133.24 135.30 130.81 132.00 0.5M
2025-06-10 132.43 134.35 130.46 132.87 0.6M
2025-06-09 130.30 133.82 128.32 131.68 0.6M
2025-06-06 127.80 130.68 127.80 128.30 0.6M
2025-06-05 126.85 128.25 123.44 126.70 0.6M
2025-06-04 124.51 126.84 123.47 126.55 0.6M
2025-06-03 118.35 126.16 115.14 124.40 1.1M
2025-06-02 118.01 120.00 115.33 118.57 1.1M
2025-05-30 121.65 121.88 117.11 118.07 1.1M
2025-05-29 123.00 123.71 120.96 122.32 1.1M
2025-05-28 122.84 123.13 120.55 121.18 0.5M
2025-05-27 121.88 123.82 121.13 122.54 0.6M
2025-05-23 117.77 118.90 116.64 118.15 0.6M
2025-05-22 119.58 121.59 118.51 120.45 0.6M
2025-05-21 125.89 126.19 120.11 120.21 0.5M
2025-05-20 126.33 129.42 125.64 127.59 0.7M
2025-05-19 123.94 126.38 123.00 126.19 0.9M
2025-05-16 124.06 126.56 120.11 126.50 1.2M
2025-05-15 128.34 128.34 121.83 123.26 0.9M
2025-05-14 132.10 134.25 126.50 128.04 0.5M
2025-05-13 133.53 135.47 131.37 131.55 0.5M
2025-05-12 127.86 134.06 125.40 133.72 1.1M
2025-05-09 128.36 130.87 123.10 123.24 0.6M
2025-05-08 127.82 131.00 126.27 127.85 0.7M
2025-05-07 131.52 133.18 125.31 126.88 1.4M
2025-05-06 140.21 141.99 130.15 130.40 1.1M
2025-05-05 140.28 143.56 139.68 140.92 0.7M
2025-05-02 140.36 142.66 138.32 141.51 0.6M
2025-05-01 139.75 140.71 135.46 137.20 0.5M
2025-04-30 139.54 139.54 134.04 137.99 1.0M
2025-04-29 135.15 145.47 132.46 139.43 2.0M
2025-04-28 145.60 148.38 140.14 143.63 0.9M
2025-04-25 143.75 145.96 140.89 144.75 0.4M
2025-04-24 141.81 145.91 140.70 145.23 0.5M
2025-04-23 144.46 148.94 140.70 141.40 0.6M
2025-04-22 138.51 141.62 136.07 138.93 1.1M
2025-04-21 129.43 132.41 125.05 131.64 0.7M
2025-04-17 131.26 131.51 125.24 130.00 0.8M
2025-04-16 127.90 135.81 127.90 132.10 1.4M
2025-04-15 126.04 130.31 123.97 126.62 0.8M
2025-04-14 126.30 128.93 123.50 127.26 0.6M
2025-04-11 115.37 123.24 111.21 122.86 1.0M
2025-04-10 121.10 121.10 110.97 115.19 0.8M
2025-04-09 106.89 124.38 105.06 123.85 1.3M
2025-04-08 121.79 122.69 105.76 108.89 1.2M
2025-04-07 105.78 121.84 102.97 116.11 1.8M
2025-04-04 117.72 118.42 106.78 111.94 1.8M
2025-04-03 120.93 126.51 120.30 121.70 0.9M
2025-04-02 126.72 133.38 124.99 130.92 0.9M
2025-04-01 127.78 128.89 124.84 128.50 0.7M
2025-03-31 131.16 131.16 125.39 127.24 1.3M
2025-03-28 136.05 137.05 130.41 133.41 0.9M
2025-03-27 138.72 140.89 136.58 137.12 0.3M
2025-03-26 141.82 142.14 136.59 139.43 0.7M
2025-03-25 144.78 147.00 140.20 141.95 0.7M
2025-03-24 142.67 145.60 141.28 145.15 0.5M
2025-03-21 136.61 140.39 135.71 140.02 0.6M
2025-03-20 140.65 144.33 137.92 139.34 0.4M
2025-03-19 144.12 146.60 138.01 144.88 0.8M
2025-03-18 144.61 147.61 139.07 144.34 1.2M
2025-03-17 150.42 153.89 147.99 152.81 0.5M
2025-03-14 143.92 150.87 142.79 150.62 0.5M
2025-03-13 145.18 146.65 140.93 142.44 0.5M
2025-03-12 148.52 149.66 141.26 145.37 0.9M
2025-03-11 138.54 148.54 137.56 147.13 1.0M
2025-03-10 151.17 152.46 135.69 136.99 1.5M
2025-03-07 159.63 161.68 149.88 155.70 0.9M
2025-03-06 155.97 163.78 155.35 160.11 0.6M
2025-03-05 154.53 160.00 152.25 157.67 0.7M
2025-03-04 153.62 156.82 147.37 154.81 0.7M
2025-03-03 159.44 160.99 153.81 155.38 0.5M
2025-02-28 155.51 160.05 154.29 159.26 0.5M
2025-02-27 162.20 165.43 156.41 156.54 0.4M
2025-02-26 161.54 165.82 161.00 162.81 0.5M
2025-02-25 164.14 165.47 159.15 161.47 0.8M
2025-02-24 159.32 168.10 157.63 164.74 1.0M
2025-02-21 164.34 165.00 156.18 158.99 0.8M
2025-02-20 157.90 169.00 157.88 162.67 1.8M
2025-02-19 143.83 151.32 143.83 150.73 1.2M
2025-02-18 147.29 149.04 143.89 145.18 0.5M
2025-02-14 145.83 147.59 144.56 146.92 0.4M
2025-02-13 145.85 148.45 143.03 146.17 0.5M
2025-02-12 145.77 148.26 144.02 145.72 0.7M
2025-02-11 152.40 154.48 149.24 149.49 0.4M
2025-02-10 158.84 159.51 153.57 153.86 0.5M
2025-02-07 161.33 162.10 154.68 156.05 0.4M
2025-02-06 162.01 163.70 158.77 161.86 0.4M
2025-02-05 160.81 163.60 159.73 161.93 0.4M
2025-02-04 157.65 162.02 156.63 160.02 0.4M
2025-02-03 162.70 165.09 159.79 159.87 0.6M
2025-01-31 167.57 170.44 165.71 166.21 0.3M
2025-01-30 171.32 177.17 166.55 167.53 0.6M
2025-01-29 172.03 174.75 164.96 169.40 0.9M
2025-01-28 176.29 182.52 169.99 174.24 1.1M
2025-01-27 165.56 168.23 163.90 168.01 0.5M
2025-01-24 167.75 168.70 165.24 165.89 0.5M
2025-01-23 164.87 168.65 162.82 167.90 0.4M
2025-01-22 168.53 170.48 165.67 166.84 0.4M
2025-01-21 161.07 168.42 157.58 167.92 0.8M
2025-01-17 164.45 165.40 159.57 160.51 0.8M
2025-01-16 157.29 164.36 153.92 162.85 0.9M
2025-01-15 160.20 161.62 151.67 157.29 0.5M
2025-01-14 157.59 160.04 150.23 156.55 0.6M
2025-01-13 154.64 160.64 152.72 158.44 0.5M
2025-01-10 151.62 155.32 150.50 154.86 0.6M
2025-01-08 152.48 155.40 149.15 154.70 0.4M
2025-01-07 155.10 158.78 152.60 153.50 0.5M
2025-01-06 150.56 157.84 149.55 154.04 0.5M
2025-01-03 143.86 152.46 142.38 149.90 0.5M
2025-01-02 145.37 145.86 141.76 143.05 0.3M