Global X Copper Miners ETF (COPX)

COPX
🏛️ 美国 →
56.99
最后更新: 2025-09-26
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 56.13 56.21 56.02 56.02 29.8K
09:31 56.11 56.11 56.11 56.11 1.7K
09:32 56.11 56.37 56.11 56.37 4.2K
09:33 56.33 56.38 56.32 56.32 4.6K
09:34 56.33 56.36 56.33 56.33 1.0K
09:35 56.34 56.42 56.32 56.35 11.3K
09:36 56.37 56.37 56.22 56.26 4.7K
09:37 56.21 56.24 56.18 56.21 2.2K
09:38 56.26 56.27 56.20 56.22 6.0K
09:39 56.20 56.23 56.19 56.23 2.2K
09:40 56.19 56.21 56.19 56.21 1.6K
09:41 56.23 56.23 56.23 56.23 5.0K
09:43 56.33 56.33 56.33 56.33 0.4K
09:44 56.31 56.34 56.31 56.33 13.4K
09:45 56.30 56.31 56.27 56.30 6.5K
09:46 56.33 56.36 56.32 56.36 2.4K
09:47 56.36 56.36 56.34 56.36 2.5K
09:48 56.34 56.37 56.34 56.35 4.8K
09:49 56.35 56.35 56.33 56.33 4.6K
09:50 56.32 56.34 56.31 56.31 3.1K
09:51 56.33 56.33 56.28 56.28 1.2K
09:52 56.32 56.32 56.30 56.32 2.7K
09:53 56.33 56.34 56.33 56.34 0.6K
09:54 56.34 56.38 56.33 56.33 10.0K
09:55 56.38 56.38 56.35 56.35 2.5K
09:56 56.36 56.38 56.33 56.33 17.7K
09:57 56.40 56.40 56.40 56.40 4.1K
09:58 56.40 56.41 56.40 56.40 5.9K
09:59 56.42 56.43 56.42 56.44 12.1K
10:00 56.44 56.54 56.44 56.49 20.8K
10:01 56.48 56.52 56.48 56.52 6.8K
10:02 56.52 56.53 56.49 56.49 7.7K
10:03 56.51 56.51 56.45 56.46 5.6K
10:04 56.46 56.51 56.46 56.50 8.5K
10:05 56.52 56.54 56.52 56.54 3.9K
10:06 56.54 56.60 56.53 56.56 11.8K
10:07 56.57 56.57 56.50 56.54 12.0K
10:08 56.53 56.59 56.52 56.59 15.2K
10:09 56.56 56.59 56.56 56.57 8.8K
10:10 56.58 56.59 56.55 56.55 4.4K
10:11 56.54 56.56 56.54 56.56 3.5K
10:12 56.58 56.60 56.58 56.60 8.4K
10:13 56.57 56.57 56.56 56.57 8.9K
10:14 56.63 56.64 56.63 56.64 5.9K
10:15 56.63 56.63 56.57 56.58 10.2K
10:16 56.61 56.62 56.59 56.62 5.1K
10:17 56.62 56.65 56.62 56.65 6.7K
10:18 56.64 56.66 56.64 56.65 6.8K
10:19 56.66 56.70 56.66 56.67 5.3K
10:20 56.68 56.68 56.65 56.65 2.6K
10:21 56.64 56.68 56.64 56.68 6.8K
10:22 56.69 56.71 56.66 56.66 15.0K
10:23 56.68 56.71 56.68 56.71 7.9K
10:24 56.67 56.67 56.64 56.64 2.0K
10:25 56.65 56.65 56.61 56.64 7.2K
10:26 56.66 56.66 56.65 56.65 4.2K
10:27 56.64 56.64 56.60 56.62 13.5K
10:28 56.63 56.64 56.62 56.64 1.9K
10:29 56.63 56.64 56.63 56.64 3.4K
10:30 56.62 56.66 56.62 56.64 5.9K
10:31 56.64 56.66 56.64 56.66 23.1K
10:32 56.69 56.69 56.67 56.69 6.0K
10:33 56.71 56.72 56.69 56.71 11.3K
10:34 56.71 56.71 56.67 56.68 8.2K
10:35 56.69 56.69 56.66 56.67 5.5K
10:36 56.65 56.67 56.65 56.67 4.8K
10:37 56.66 56.66 56.65 56.65 2.8K
10:38 56.66 56.70 56.66 56.70 5.7K
10:39 56.72 56.77 56.72 56.77 13.4K
10:40 56.74 56.75 56.73 56.75 5.9K
10:41 56.75 56.75 56.75 56.75 1.7K
10:42 56.73 56.73 56.71 56.73 4.4K
10:43 56.75 56.77 56.75 56.76 4.7K
10:44 56.76 56.80 56.76 56.77 16.1K
10:45 56.81 56.81 56.77 56.77 5.3K
10:46 56.77 56.77 56.74 56.77 8.4K
10:47 56.78 56.78 56.76 56.76 3.4K
10:48 56.79 56.79 56.78 56.78 17.2K
10:49 56.79 56.80 56.77 56.77 5.7K
10:50 56.77 56.78 56.77 56.78 1.4K
10:51 56.79 56.84 56.79 56.84 1.6K
10:52 56.82 56.83 56.82 56.83 6.0K
10:53 56.82 56.82 56.79 56.80 1.7K
10:54 56.79 56.80 56.79 56.79 2.5K
10:55 56.82 56.83 56.82 56.83 4.0K
10:56 56.81 56.81 56.80 56.81 4.0K
10:57 56.82 56.82 56.82 56.82 1.1K
10:58 56.83 56.83 56.81 56.81 3.8K
10:59 56.81 56.82 56.81 56.82 3.7K
11:00 56.79 56.79 56.79 56.79 1.7K
11:01 56.78 56.81 56.78 56.81 2.0K
11:02 56.82 56.84 56.79 56.79 3.5K
11:03 56.79 56.84 56.79 56.83 3.8K
11:04 56.86 56.86 56.85 56.85 2.2K
11:05 56.89 56.89 56.89 56.89 0.7K
11:06 56.84 56.84 56.82 56.82 1.8K
11:07 56.85 56.87 56.85 56.87 2.4K
11:08 56.85 56.85 56.85 56.85 1.2K
11:09 56.85 56.85 56.77 56.80 3.6K
11:10 56.80 56.83 56.80 56.83 1.7K
11:11 56.84 56.84 56.82 56.82 2.9K
11:12 56.82 56.83 56.81 56.82 4.4K
11:13 56.83 56.83 56.82 56.83 2.7K
11:14 56.84 56.84 56.83 56.83 2.8K
11:15 56.81 56.81 56.78 56.79 13.2K
11:16 56.80 56.85 56.80 56.85 2.7K
11:17 56.87 56.88 56.86 56.88 3.2K
11:18 56.89 56.90 56.89 56.90 0.6K
11:19 56.91 56.94 56.91 56.92 5.8K
11:20 56.92 56.92 56.91 56.92 5.6K
11:21 56.92 56.92 56.91 56.91 3.2K
11:22 56.91 56.91 56.90 56.90 3.6K
11:23 56.90 56.91 56.89 56.91 2.4K
11:25 56.97 56.98 56.97 56.98 3.0K
11:26 56.99 57.00 56.99 57.00 10.2K
11:27 57.00 57.02 57.00 57.02 2.5K
11:28 57.02 57.04 57.01 57.01 5.3K
11:29 57.01 57.03 57.01 57.03 9.9K
11:30 57.06 57.06 57.04 57.05 30.6K
11:31 57.05 57.07 57.05 57.07 4.8K
11:32 57.07 57.08 57.07 57.08 5.1K
11:34 57.08 57.09 57.08 57.09 4.0K
11:35 57.08 57.09 57.08 57.09 3.4K
11:36 57.09 57.10 57.09 57.10 3.0K
11:37 57.11 57.11 57.10 57.10 2.8K
11:39 57.08 57.08 57.08 57.08 0.4K
11:40 57.08 57.11 57.08 57.10 1.9K
11:41 57.10 57.10 57.07 57.08 2.4K
11:42 57.08 57.08 56.90 56.90 39.6K
11:44 56.95 56.95 56.95 56.95 7.3K
11:45 56.93 56.93 56.93 56.93 2.0K
11:46 56.93 56.93 56.93 56.93 0.6K
11:47 56.95 56.96 56.95 56.95 6.5K
11:48 56.95 56.97 56.95 56.96 6.2K
11:49 56.97 56.98 56.97 56.98 2.8K
11:50 56.97 56.97 56.95 56.95 4.7K
11:51 56.96 56.99 56.96 56.99 7.8K
11:52 56.99 56.99 56.99 56.99 1.2K
11:53 56.98 56.99 56.98 56.99 0.6K
11:54 57.01 57.01 57.00 57.00 1.1K
11:55 56.99 56.99 56.98 56.98 2.3K
11:56 56.98 56.98 56.98 56.98 1.0K
11:57 56.97 56.97 56.97 56.97 0.7K
11:58 56.94 56.97 56.94 56.96 2.0K
11:59 56.96 56.96 56.89 56.92 2.8K
12:00 56.93 56.93 56.90 56.90 4.6K
12:01 56.91 56.91 56.91 56.91 1.7K
12:02 56.92 56.92 56.89 56.89 5.6K
12:03 56.89 56.89 56.89 56.89 1.4K
12:04 56.87 56.90 56.87 56.90 1.2K
12:05 56.90 56.90 56.90 56.90 1.7K
12:06 56.91 56.91 56.91 56.91 2.3K
12:08 56.87 56.87 56.87 56.87 1.5K
12:10 56.85 56.85 56.85 56.85 0.3K
12:11 56.86 56.86 56.85 56.85 0.7K
12:12 56.87 56.88 56.87 56.87 1.8K
12:13 56.88 56.88 56.88 56.88 0.2K
12:14 56.87 56.87 56.87 56.87 0.9K
12:15 56.88 56.88 56.88 56.88 2.6K
12:17 56.84 56.84 56.83 56.84 6.3K
12:19 56.86 56.87 56.86 56.87 0.2K
12:20 56.88 56.90 56.88 56.89 4.0K
12:21 56.91 56.92 56.90 56.91 4.9K
12:22 56.91 56.91 56.91 56.91 1.5K
12:25 56.94 56.95 56.94 56.95 4.4K
12:27 56.95 56.95 56.95 56.95 1.5K
12:28 56.94 56.94 56.94 56.94 0.7K
12:29 56.94 56.95 56.93 56.95 1.5K
12:30 56.97 56.98 56.97 56.98 0.3K
12:31 56.99 56.99 56.99 56.99 1.4K
12:32 56.99 56.99 56.99 56.99 0.2K
12:33 56.98 56.99 56.97 56.97 2.3K
12:34 56.98 56.98 56.98 56.98 0.1K
12:35 56.99 56.99 56.99 56.99 0.5K
12:36 56.97 56.98 56.97 56.98 4.4K
12:37 56.97 56.98 56.97 56.97 2.4K
12:38 56.97 56.97 56.97 56.97 0.2K
12:39 56.96 56.97 56.96 56.96 3.0K
12:40 56.96 56.96 56.95 56.95 5.7K
12:41 56.97 56.97 56.96 56.96 0.8K
12:42 56.97 56.97 56.96 56.96 0.7K
12:43 56.96 56.96 56.96 56.96 0.4K
12:44 56.98 56.99 56.98 56.99 2.4K
12:45 56.98 56.98 56.98 56.98 3.6K
12:46 56.97 56.97 56.97 56.96 1.9K
12:47 56.98 56.98 56.97 56.97 9.8K
12:48 56.96 56.98 56.96 56.97 4.7K
12:49 57.01 57.01 57.01 57.01 0.3K
12:50 57.03 57.04 57.01 57.01 0.6K
12:51 57.02 57.02 57.02 57.02 0.6K
12:52 57.02 57.03 57.02 57.03 1.1K
12:53 57.03 57.03 57.02 57.03 0.9K
12:54 57.03 57.03 57.03 57.03 0.3K
12:55 57.03 57.03 57.03 57.03 0.5K
12:56 57.02 57.03 57.02 57.03 2.0K
12:57 57.04 57.04 57.04 57.04 0.9K
12:58 57.05 57.05 57.03 57.03 2.1K
12:59 57.05 57.05 57.05 57.05 0.6K
13:00 57.05 57.05 57.05 57.05 0.4K
13:01 57.05 57.09 57.05 57.09 0.8K
13:02 57.08 57.08 57.07 57.07 4.0K
13:03 57.06 57.06 57.04 57.04 3.5K
13:04 57.06 57.06 57.03 57.03 0.2K
13:05 57.05 57.05 57.05 57.05 0.5K
13:06 57.05 57.06 57.05 57.06 1.9K
13:07 57.05 57.05 57.05 57.05 1.8K
13:08 56.99 56.99 56.99 56.99 0.3K
13:09 57.02 57.02 57.02 57.02 0.2K
13:10 57.01 57.01 57.01 57.01 1.8K
13:11 57.02 57.02 57.01 57.01 1.7K
13:12 57.02 57.03 57.02 57.03 1.5K
13:13 57.02 57.02 57.02 57.02 1.2K
13:15 57.03 57.03 56.98 57.00 10.3K
13:16 57.02 57.04 57.01 57.02 11.9K
13:17 57.02 57.02 57.02 57.02 0.5K
13:18 57.02 57.02 57.02 57.02 0.8K
13:19 57.02 57.02 57.02 57.02 2.3K
13:20 57.02 57.02 57.02 57.02 0.6K
13:21 57.03 57.03 57.02 57.02 0.3K
13:22 57.07 57.07 57.07 57.07 0.1K
13:23 57.06 57.07 57.06 57.07 0.5K
13:24 57.08 57.10 57.08 57.10 2.4K
13:25 57.09 57.09 57.08 57.08 1.1K
13:26 57.07 57.10 57.07 57.10 0.9K
13:27 57.11 57.11 57.10 57.10 2.2K
13:28 57.10 57.11 57.10 57.11 2.8K
13:29 57.09 57.09 57.09 57.09 0.7K
13:30 57.10 57.11 57.10 57.11 2.5K
13:31 57.09 57.09 57.09 57.09 2.7K
13:32 57.08 57.08 57.08 57.08 1.5K
13:34 57.08 57.10 57.08 57.10 3.1K
13:35 57.10 57.10 57.10 57.10 0.5K
13:36 57.10 57.10 57.10 57.10 1.0K
13:37 57.10 57.11 57.10 57.11 0.3K
13:38 57.11 57.11 57.10 57.10 2.3K
13:39 57.12 57.12 57.10 57.11 2.9K
13:40 57.12 57.12 57.11 57.11 4.6K
13:41 57.09 57.09 57.09 57.09 3.9K
13:44 57.13 57.13 57.13 57.13 2.9K
13:45 57.12 57.12 57.11 57.11 1.7K
13:46 57.12 57.13 57.12 57.13 18.3K
13:47 57.13 57.13 57.13 57.13 9.9K
13:48 57.13 57.13 57.13 57.13 1.4K
13:49 57.13 57.14 57.12 57.14 3.0K
13:50 57.14 57.14 57.12 57.12 4.8K
13:51 57.12 57.12 57.10 57.10 3.4K
13:53 57.10 57.10 57.09 57.09 4.9K
13:54 57.06 57.06 57.06 57.06 0.3K
13:55 57.08 57.09 57.08 57.08 3.5K
13:56 57.08 57.08 57.07 57.07 1.2K
13:57 57.07 57.07 57.07 57.07 0.3K
13:58 57.07 57.07 57.07 57.07 1.1K
13:59 57.07 57.09 57.07 57.08 3.4K
14:00 57.08 57.08 57.08 57.08 2.5K
14:01 57.08 57.08 57.08 57.08 3.3K
14:02 57.08 57.09 57.08 57.09 4.2K
14:03 57.02 57.05 57.00 57.05 8.3K
14:04 57.07 57.07 57.07 57.07 1.3K
14:05 57.04 57.04 57.02 57.02 3.1K
14:06 57.01 57.01 57.01 57.01 3.8K
14:07 57.02 57.03 57.02 57.03 2.0K
14:08 57.02 57.02 57.02 57.02 1.5K
14:09 57.02 57.02 57.02 57.02 0.7K
14:10 57.02 57.02 56.99 56.99 5.1K
14:11 57.00 57.01 57.00 57.01 1.3K
14:12 57.00 57.01 57.00 57.01 3.6K
14:13 57.00 57.00 56.99 56.99 0.9K
14:14 56.99 57.01 56.99 57.01 4.2K
14:15 57.03 57.03 57.03 57.03 7.1K
14:17 57.03 57.04 57.03 57.04 1.1K
14:18 57.05 57.05 57.04 57.04 1.0K
14:19 57.04 57.08 57.04 57.07 2.1K
14:20 57.07 57.07 57.07 57.07 0.2K
14:21 57.07 57.10 57.07 57.10 1.5K
14:22 57.10 57.11 57.10 57.11 1.1K
14:23 57.13 57.13 57.12 57.12 0.8K
14:24 57.14 57.14 57.13 57.13 1.3K
14:25 57.13 57.15 57.13 57.15 1.2K
14:26 57.15 57.15 57.14 57.14 7.2K
14:27 57.10 57.13 57.10 57.13 1.3K
14:28 57.11 57.11 57.10 57.10 1.3K
14:29 57.09 57.09 57.09 57.09 1.5K
14:30 57.11 57.11 57.11 57.11 0.7K
14:31 57.12 57.12 57.10 57.10 3.0K
14:32 57.10 57.10 57.10 57.10 2.2K
14:33 57.09 57.09 57.08 57.09 1.9K
14:34 57.10 57.10 57.06 57.06 2.3K
14:35 57.07 57.10 57.07 57.10 1.0K
14:36 57.09 57.10 57.09 57.10 0.5K
14:37 57.12 57.12 57.10 57.12 1.1K
14:39 57.09 57.09 57.09 57.09 0.8K
14:40 57.10 57.11 57.09 57.11 1.9K
14:41 57.10 57.10 57.10 57.10 0.7K
14:42 57.10 57.10 57.09 57.10 9.5K
14:43 57.11 57.11 57.11 57.11 1.9K
14:44 57.12 57.12 57.10 57.10 5.3K
14:45 57.11 57.11 57.08 57.10 8.9K
14:46 57.10 57.10 57.10 57.10 0.6K
14:47 57.10 57.12 57.10 57.12 3.1K
14:48 57.13 57.13 57.13 57.13 6.6K
14:49 57.13 57.14 57.13 57.14 2.0K
14:50 57.14 57.14 57.14 57.14 5.6K
14:51 57.14 57.15 57.14 57.15 9.6K
14:52 57.15 57.15 57.14 57.14 2.9K
14:53 57.15 57.15 57.14 57.14 1.6K
14:54 57.14 57.14 57.14 57.14 1.9K
14:55 57.14 57.15 57.14 57.15 0.5K
14:56 57.13 57.14 57.13 57.14 2.5K
14:57 57.14 57.14 57.14 57.14 2.4K
14:58 57.14 57.14 57.14 57.14 1.6K
14:59 57.13 57.13 57.12 57.12 6.9K
15:00 57.13 57.13 57.12 57.12 1.9K
15:01 57.13 57.14 57.13 57.13 6.3K
15:02 57.12 57.12 57.09 57.11 6.3K
15:03 57.09 57.11 57.09 57.11 1.2K
15:04 57.11 57.11 57.09 57.09 0.8K
15:05 57.11 57.11 57.11 57.11 5.5K
15:06 57.09 57.09 57.09 57.09 2.5K
15:07 57.06 57.06 57.06 57.06 2.0K
15:08 57.06 57.06 57.05 57.05 6.9K
15:09 57.04 57.04 57.04 57.04 4.4K
15:10 57.03 57.05 57.02 57.05 4.4K
15:11 57.04 57.04 57.04 57.04 1.3K
15:12 57.04 57.06 57.04 57.06 1.7K
15:13 57.06 57.09 57.06 57.09 2.5K
15:14 57.10 57.10 57.09 57.09 3.0K
15:15 57.11 57.11 57.08 57.09 10.3K
15:16 57.09 57.10 57.09 57.09 6.5K
15:17 57.09 57.11 57.09 57.11 4.3K
15:18 57.11 57.11 57.10 57.10 0.9K
15:19 57.11 57.12 57.11 57.12 2.3K
15:20 57.12 57.12 57.11 57.11 3.4K
15:21 57.13 57.13 57.10 57.11 9.6K
15:22 57.11 57.11 57.11 57.11 1.8K
15:23 57.11 57.11 57.10 57.10 4.1K
15:24 57.11 57.11 57.11 57.11 1.6K
15:25 57.11 57.11 57.11 57.11 2.1K
15:26 57.12 57.12 57.11 57.11 7.3K
15:27 57.12 57.12 57.10 57.10 3.6K
15:28 57.11 57.11 57.11 57.11 2.8K
15:29 57.10 57.11 57.09 57.10 29.3K
15:30 57.09 57.09 57.09 57.09 2.6K
15:31 57.09 57.10 57.09 57.10 4.3K
15:32 57.10 57.11 57.10 57.11 1.8K
15:33 57.11 57.11 57.08 57.08 8.6K
15:34 57.08 57.09 57.08 57.09 4.7K
15:35 57.09 57.09 57.08 57.09 2.1K
15:36 57.09 57.09 57.07 57.08 6.0K
15:37 57.08 57.08 57.07 57.08 7.2K
15:38 57.07 57.07 57.06 57.07 6.6K
15:39 57.07 57.08 57.07 57.08 3.3K
15:40 57.08 57.09 57.08 57.09 2.0K
15:41 57.08 57.10 57.08 57.09 4.8K
15:42 57.10 57.11 57.09 57.10 10.8K
15:43 57.10 57.10 57.10 57.10 1.3K
15:44 57.10 57.10 57.09 57.10 3.2K
15:45 57.10 57.11 57.10 57.10 8.8K
15:46 57.10 57.10 57.09 57.09 5.1K
15:47 57.09 57.10 57.09 57.10 5.5K
15:48 57.11 57.12 57.10 57.12 5.9K
15:49 57.12 57.12 57.11 57.12 10.7K
15:50 57.13 57.15 57.13 57.15 4.1K
15:51 57.14 57.14 57.12 57.12 18.4K
15:52 57.12 57.12 57.11 57.12 10.0K
15:53 57.13 57.14 57.13 57.13 12.4K
15:54 57.14 57.16 57.14 57.15 18.2K
15:55 57.15 57.15 57.12 57.14 48.2K
15:56 57.13 57.14 57.13 57.13 10.5K
15:57 57.13 57.16 57.13 57.16 15.7K
15:58 57.15 57.15 57.11 57.11 47.8K
15:59 57.06 57.08 56.99 56.99 260.2K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 56.18 57.16 56.01 56.99 2.0M
2025-09-25 56.63 56.69 55.96 56.22 2.4M
2025-09-24 55.07 56.86 54.98 55.94 4.5M
2025-09-23 54.57 54.77 53.88 54.12 1.7M
2025-09-22 53.75 54.47 53.75 54.19 1.1M
2025-09-19 53.10 53.97 53.02 53.54 2.7M
2025-09-18 52.74 52.91 52.33 52.68 1.8M
2025-09-17 53.13 53.75 52.54 53.03 1.7M
2025-09-16 54.21 54.21 53.55 53.73 1.3M
2025-09-15 53.59 54.37 53.40 54.24 1.7M
2025-09-12 53.47 53.62 53.10 53.40 1.2M
2025-09-11 52.33 53.22 52.09 53.00 1.0M
2025-09-10 51.69 52.04 51.52 51.79 0.7M
2025-09-09 52.14 52.75 51.41 51.43 1.1M
2025-09-08 51.44 51.44 50.82 51.42 0.8M
2025-09-05 50.95 51.55 50.66 51.06 1.8M
2025-09-04 50.41 50.45 49.67 50.14 1.6M
2025-09-03 50.46 51.30 50.46 51.03 1.7M
2025-09-02 49.41 50.15 48.94 50.15 1.5M
2025-08-29 49.25 49.95 49.06 49.81 3.0M
2025-08-28 48.77 49.01 48.50 48.94 0.7M
2025-08-27 48.55 48.55 48.10 48.48 0.5M
2025-08-26 48.47 48.93 48.31 48.83 0.7M
2025-08-25 48.30 48.62 48.16 48.22 0.8M
2025-08-22 46.53 48.29 46.41 48.21 2.0M
2025-08-21 46.12 46.63 45.97 46.63 0.7M
2025-08-20 46.12 46.33 45.96 46.27 0.6M
2025-08-19 46.91 46.99 46.07 46.08 0.6M
2025-08-18 46.96 47.00 46.56 46.67 0.5M
2025-08-15 47.45 47.46 47.15 47.15 0.4M
2025-08-14 46.71 46.71 46.14 46.50 0.6M
2025-08-13 47.00 47.67 46.91 47.26 3.4M
2025-08-12 45.89 46.57 45.86 46.49 1.6M
2025-08-11 46.12 46.17 45.41 45.50 0.6M
2025-08-08 45.58 46.50 45.36 46.24 2.3M
2025-08-07 44.96 45.29 44.70 45.15 1.5M
2025-08-06 44.27 44.59 44.13 44.27 0.9M
2025-08-05 43.79 44.11 43.61 43.88 1.1M
2025-08-04 43.32 43.57 43.21 43.45 0.8M
2025-08-01 42.79 43.02 42.50 42.75 1.0M
2025-07-31 41.94 43.19 41.94 43.05 1.5M
2025-07-30 44.05 44.36 42.46 42.91 3.0M
2025-07-29 44.59 44.59 43.94 44.19 1.0M
2025-07-28 44.72 44.75 43.89 44.66 1.5M
2025-07-25 45.27 45.34 44.82 45.22 1.2M
2025-07-24 46.26 46.30 45.62 45.71 0.6M
2025-07-23 46.48 46.85 46.24 46.50 1.6M
2025-07-22 45.58 46.17 45.15 46.10 4.1M
2025-07-21 44.85 45.26 44.80 44.88 1.1M
2025-07-18 44.26 44.29 43.86 43.87 0.4M
2025-07-17 43.80 44.20 43.57 44.02 0.9M
2025-07-16 44.28 44.33 43.76 44.30 0.5M
2025-07-15 45.00 45.00 44.02 44.34 1.0M
2025-07-14 44.87 44.98 44.72 44.92 0.6M
2025-07-11 45.06 45.19 44.71 45.16 1.0M
2025-07-10 45.26 45.57 44.93 45.48 1.1M
2025-07-09 45.60 45.60 44.50 44.91 2.3M
2025-07-08 45.83 46.81 45.15 45.65 3.4M
2025-07-07 45.50 45.65 45.01 45.33 1.7M
2025-07-03 46.67 46.83 46.19 46.46 0.9M
2025-07-02 45.84 47.16 45.79 46.62 3.4M
2025-07-01 45.25 45.65 45.07 45.43 2.9M
2025-06-30 44.76 45.05 44.30 45.00 1.9M
2025-06-27 45.15 45.18 44.55 44.91 1.2M
2025-06-26 44.16 45.69 44.16 45.59 2.3M
2025-06-25 42.67 43.00 42.60 42.98 0.7M
2025-06-24 42.56 43.16 42.56 43.11 1.3M
2025-06-23 41.61 42.57 41.51 42.52 0.6M
2025-06-20 42.96 42.96 41.92 41.98 1.3M
2025-06-18 42.96 43.40 42.88 43.01 0.7M
2025-06-17 43.63 43.63 42.90 42.98 0.8M
2025-06-16 43.41 43.90 43.34 43.52 1.0M
2025-06-13 42.53 43.19 42.37 42.89 1.3M
2025-06-12 43.20 43.60 42.85 43.42 1.2M
2025-06-11 43.36 43.58 43.09 43.18 1.3M
2025-06-10 43.75 43.85 43.18 43.45 1.1M
2025-06-09 43.31 43.80 43.31 43.56 1.1M
2025-06-06 43.50 43.72 43.17 43.18 0.8M
2025-06-05 43.37 43.77 43.23 43.32 1.8M
2025-06-04 42.38 42.70 42.25 42.59 1.7M
2025-06-03 41.88 42.10 41.45 42.06 0.8M
2025-06-02 41.86 42.08 41.61 41.92 1.2M
2025-05-30 41.02 41.21 40.55 41.10 1.2M
2025-05-29 41.41 41.65 41.05 41.24 0.9M
2025-05-28 41.06 41.26 40.78 40.98 1.2M
2025-05-27 41.47 41.77 41.27 41.43 1.4M
2025-05-23 40.45 41.40 40.23 41.39 2.3M
2025-05-22 40.10 40.54 39.96 40.21 1.2M
2025-05-21 40.00 40.86 40.00 40.18 0.9M
2025-05-20 39.71 40.02 39.71 39.96 0.7M
2025-05-19 39.23 39.96 39.16 39.93 0.6M
2025-05-16 39.58 39.75 39.04 39.53 0.8M
2025-05-15 40.17 40.23 39.55 40.15 1.1M
2025-05-14 40.80 40.80 40.28 40.43 0.9M
2025-05-13 40.33 41.13 40.33 40.86 1.7M
2025-05-12 40.18 40.78 40.02 40.27 1.4M
2025-05-09 39.05 39.35 38.93 39.16 0.8M
2025-05-08 38.82 39.08 38.61 38.83 1.0M
2025-05-07 39.03 39.19 38.28 38.52 1.1M
2025-05-06 38.64 39.50 38.60 39.41 2.1M
2025-05-05 38.88 39.19 38.55 38.56 1.5M
2025-05-02 38.83 39.08 38.39 38.88 2.0M
2025-05-01 38.10 38.55 37.87 38.07 1.4M
2025-04-30 37.47 38.03 37.05 37.81 2.1M
2025-04-29 39.48 39.54 38.81 38.98 1.1M
2025-04-28 39.19 39.41 38.72 39.09 1.5M
2025-04-25 38.74 39.26 38.65 39.19 1.4M
2025-04-24 38.36 39.63 38.36 39.53 1.8M
2025-04-23 37.87 38.76 37.87 38.16 1.8M
2025-04-22 36.99 37.75 36.99 37.29 1.9M
2025-04-21 36.67 36.93 35.90 36.33 0.9M
2025-04-17 36.36 36.70 35.90 36.35 1.4M
2025-04-16 36.12 36.57 35.82 36.20 1.7M
2025-04-15 36.12 36.48 35.89 36.20 1.8M
2025-04-14 35.93 36.63 35.75 36.34 1.9M
2025-04-11 34.41 35.74 34.36 35.52 2.1M
2025-04-10 34.34 34.34 32.60 33.42 2.4M
2025-04-09 31.75 35.35 31.16 34.95 3.9M
2025-04-08 33.64 33.85 30.77 31.24 1.9M
2025-04-07 31.33 34.15 31.14 32.31 1.8M
2025-04-04 34.06 34.32 31.97 32.67 2.3M
2025-04-03 37.45 37.60 36.30 36.40 3.4M
2025-04-02 38.94 39.25 38.80 39.10 0.6M
2025-04-01 39.07 39.53 38.79 39.34 0.7M
2025-03-31 38.85 39.29 38.15 39.07 1.1M
2025-03-28 41.00 41.09 39.86 40.01 0.9M
2025-03-27 41.29 41.67 40.88 41.23 0.8M
2025-03-26 43.35 43.42 41.81 42.08 2.2M
2025-03-25 43.15 43.44 43.07 43.32 1.4M
2025-03-24 42.75 42.92 42.22 42.49 0.9M
2025-03-21 41.69 41.93 41.30 41.74 1.1M
2025-03-20 42.49 43.01 42.23 42.61 0.8M
2025-03-19 42.61 43.43 42.42 43.14 1.4M
2025-03-18 42.79 42.90 42.19 42.65 0.8M
2025-03-17 41.71 42.34 41.65 42.17 0.9M
2025-03-14 41.00 41.46 40.84 41.32 1.7M
2025-03-13 39.60 40.48 39.42 40.19 1.8M
2025-03-12 39.82 39.88 39.33 39.58 0.4M
2025-03-11 38.79 39.57 38.59 39.32 0.7M
2025-03-10 39.37 39.55 38.07 38.61 0.9M
2025-03-07 39.82 40.25 39.12 39.95 0.7M
2025-03-06 40.01 40.85 40.01 40.12 1.2M
2025-03-05 38.93 40.67 38.93 40.59 2.8M
2025-03-04 37.69 38.26 36.79 37.72 1.5M
2025-03-03 39.06 39.45 37.52 37.75 0.5M
2025-02-28 38.06 38.32 37.73 38.22 0.7M
2025-02-27 39.92 39.92 38.58 38.69 1.3M
2025-02-26 39.40 40.04 39.22 39.40 0.7M
2025-02-25 39.44 39.66 38.52 39.13 0.8M
2025-02-24 39.38 39.55 38.86 39.18 0.5M
2025-02-21 40.77 40.89 39.09 39.27 1.0M
2025-02-20 40.80 41.23 40.73 41.12 0.9M
2025-02-19 40.85 40.85 40.03 40.13 1.9M
2025-02-18 41.73 41.76 41.28 41.37 1.4M
2025-02-14 42.36 42.52 41.61 41.67 1.5M
2025-02-13 41.11 42.23 40.92 42.08 2.0M
2025-02-12 40.30 41.16 40.22 40.86 1.3M
2025-02-11 40.55 40.69 40.29 40.49 2.7M
2025-02-10 41.75 41.88 41.36 41.77 1.4M
2025-02-07 41.28 41.97 41.05 41.17 1.9M
2025-02-06 40.49 40.86 40.31 40.45 1.1M
2025-02-05 39.33 39.75 39.11 39.62 0.5M
2025-02-04 38.37 39.46 38.29 39.25 0.9M
2025-02-03 37.55 38.27 37.31 38.03 0.9M
2025-01-31 38.97 39.06 38.18 38.18 0.4M
2025-01-30 38.89 39.50 38.77 39.09 0.6M
2025-01-29 38.01 38.78 38.01 38.54 0.8M
2025-01-28 38.71 38.84 37.69 37.99 0.8M
2025-01-27 39.31 39.41 38.79 39.10 0.9M
2025-01-24 39.99 40.28 39.78 39.94 0.6M
2025-01-23 39.16 39.53 38.72 39.45 1.1M
2025-01-22 40.19 40.30 39.15 39.21 2.6M
2025-01-21 40.56 40.69 40.21 40.34 0.6M
2025-01-17 39.74 40.56 39.50 39.83 1.4M
2025-01-16 39.86 39.86 39.36 39.63 1.0M
2025-01-15 39.88 40.13 39.32 39.72 0.6M
2025-01-14 39.23 39.57 39.02 39.27 0.5M
2025-01-13 38.92 39.17 38.63 39.07 0.6M
2025-01-10 39.78 40.07 39.02 39.17 0.7M
2025-01-08 39.27 39.48 38.67 39.44 1.1M
2025-01-07 40.07 40.07 38.99 39.18 1.2M
2025-01-06 39.58 40.15 39.47 39.56 2.8M
2025-01-03 38.90 39.09 38.36 38.96 3.0M
2025-01-02 38.39 38.95 38.29 38.52 0.9M