IRB Infrastructure (IRBI)

IRBI
🏛️ India →
41.47
Última Actualización: 2025-10-01
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:07 41.97 41.97 41.97 41.97 34.2K
09:15 41.90 41.95 41.82 41.85 137.9K
09:16 41.90 41.90 41.64 41.64 122.7K
09:17 41.61 41.61 41.53 41.53 72.0K
09:18 41.53 41.57 41.53 41.55 121.8K
09:19 41.49 41.56 41.49 41.55 80.5K
09:20 41.48 41.48 41.32 41.32 170.6K
09:21 41.30 41.33 41.26 41.26 91.3K
09:22 41.24 41.28 41.22 41.27 79.2K
09:23 41.28 41.36 41.27 41.35 83.0K
09:24 41.44 41.48 41.42 41.48 61.6K
09:25 41.45 41.51 41.43 41.43 57.4K
09:26 41.40 41.40 41.32 41.36 84.5K
09:27 41.31 41.33 41.26 41.33 83.6K
09:28 41.35 41.39 41.34 41.35 28.5K
09:29 41.31 41.31 41.27 41.28 38.8K
09:30 41.21 41.21 41.12 41.12 184.5K
09:31 41.10 41.10 41.07 41.08 88.9K
09:32 41.07 41.10 41.07 41.10 102.4K
09:33 41.08 41.09 41.06 41.09 39.7K
09:34 41.10 41.10 41.08 41.08 66.9K
09:35 41.11 41.12 41.08 41.08 22.3K
09:36 41.10 41.20 41.10 41.16 38.7K
09:37 41.12 41.20 41.12 41.20 38.2K
09:38 41.22 41.22 41.18 41.20 78.8K
09:39 41.20 41.24 41.17 41.24 28.0K
09:40 41.28 41.28 41.24 41.27 26.0K
09:41 41.26 41.33 41.26 41.33 62.3K
09:42 41.32 41.33 41.31 41.33 26.8K
09:43 41.32 41.37 41.31 41.37 86.5K
09:44 41.37 41.40 41.33 41.39 41.8K
09:45 41.37 41.40 41.37 41.40 84.8K
09:46 41.41 41.42 41.38 41.42 81.9K
09:47 41.43 41.45 41.43 41.43 8.5K
09:48 41.42 41.48 41.42 41.48 28.5K
09:49 41.48 41.52 41.48 41.51 25.4K
09:50 41.51 41.55 41.51 41.52 13.3K
09:51 41.56 41.58 41.53 41.53 45.9K
09:52 41.53 41.53 41.47 41.51 32.8K
09:53 41.51 41.55 41.50 41.53 15.6K
09:54 41.53 41.53 41.52 41.52 12.1K
09:55 41.53 41.53 41.49 41.50 17.8K
09:56 41.51 41.53 41.51 41.52 3.4K
09:57 41.53 41.58 41.52 41.58 9.7K
09:58 41.58 41.60 41.54 41.54 20.2K
09:59 41.54 41.55 41.54 41.54 19.5K
10:00 41.54 41.58 41.52 41.55 155.1K
10:01 41.55 41.58 41.53 41.55 9.7K
10:02 41.56 41.57 41.53 41.54 26.9K
10:03 41.57 41.57 41.52 41.53 55.4K
10:04 41.53 41.57 41.53 41.57 7.4K
10:05 41.55 41.56 41.55 41.56 5.3K
10:06 41.55 41.55 41.48 41.49 28.5K
10:07 41.48 41.52 41.46 41.46 15.1K
10:08 41.50 41.51 41.46 41.49 10.2K
10:09 41.49 41.50 41.47 41.49 8.8K
10:10 41.47 41.49 41.47 41.47 1.0K
10:11 41.47 41.47 41.45 41.45 16.8K
10:12 41.46 41.46 41.43 41.43 22.0K
10:13 41.44 41.44 41.39 41.41 28.4K
10:14 41.41 41.41 41.38 41.40 3.2K
10:15 41.40 41.40 41.37 41.40 5.5K
10:16 41.39 41.45 41.39 41.45 10.3K
10:17 41.45 41.45 41.41 41.42 7.7K
10:18 41.44 41.44 41.38 41.43 23.7K
10:19 41.43 41.43 41.38 41.40 13.2K
10:20 41.40 41.41 41.38 41.38 18.9K
10:21 41.34 41.37 41.33 41.35 19.4K
10:22 41.37 41.39 41.35 41.37 4.8K
10:23 41.38 41.38 41.33 41.33 19.0K
10:24 41.36 41.39 41.36 41.36 3.5K
10:25 41.38 41.39 41.37 41.38 4.0K
10:26 41.38 41.46 41.38 41.45 18.8K
10:27 41.45 41.46 41.43 41.46 2.7K
10:28 41.46 41.48 41.45 41.45 1.9K
10:29 41.45 41.48 41.43 41.43 10.4K
10:30 41.43 41.43 41.38 41.40 15.1K
10:31 41.40 41.40 41.38 41.39 29.0K
10:32 41.38 41.38 41.35 41.38 19.6K
10:33 41.38 41.38 41.36 41.36 38.5K
10:34 41.36 41.36 41.34 41.34 9.8K
10:35 41.37 41.40 41.36 41.37 2.8K
10:36 41.38 41.39 41.38 41.38 1.6K
10:37 41.39 41.40 41.38 41.39 3.8K
10:38 41.39 41.40 41.39 41.39 2.9K
10:39 41.42 41.44 41.39 41.43 7.2K
10:40 41.44 41.44 41.41 41.44 1.1K
10:41 41.44 41.45 41.43 41.44 4.9K
10:42 41.45 41.45 41.43 41.45 2.1K
10:43 41.44 41.45 41.44 41.44 14.1K
10:44 41.44 41.48 41.44 41.48 8.2K
10:45 41.48 41.48 41.47 41.48 8.7K
10:46 41.47 41.47 41.44 41.44 9.6K
10:47 41.44 41.45 41.44 41.44 3.4K
10:48 41.45 41.45 41.44 41.45 5.3K
10:49 41.48 41.50 41.48 41.49 6.0K
10:50 41.50 41.50 41.48 41.50 3.9K
10:51 41.50 41.50 41.48 41.49 17.8K
10:52 41.49 41.49 41.41 41.49 48.6K
10:53 41.49 41.49 41.47 41.47 2.2K
10:54 41.46 41.48 41.46 41.48 1.8K
10:55 41.47 41.47 41.44 41.45 5.4K
10:56 41.45 41.47 41.44 41.46 16.7K
10:57 41.46 41.46 41.42 41.44 4.1K
10:58 41.41 41.43 41.41 41.43 9.0K
10:59 41.42 41.42 41.39 41.39 30.5K
11:00 41.38 41.40 41.38 41.40 6.2K
11:01 41.38 41.39 41.36 41.37 8.5K
11:02 41.35 41.36 41.34 41.36 12.2K
11:03 41.36 41.36 41.35 41.36 6.7K
11:04 41.36 41.36 41.33 41.33 11.2K
11:05 41.34 41.34 41.32 41.32 3.7K
11:06 41.33 41.33 41.33 41.33 2.3K
11:07 41.33 41.34 41.31 41.34 6.0K
11:08 41.34 41.36 41.34 41.36 1.9K
11:09 41.35 41.38 41.34 41.38 11.6K
11:10 41.38 41.38 41.35 41.35 7.4K
11:11 41.35 41.35 41.33 41.35 12.9K
11:12 41.34 41.34 41.33 41.33 5.7K
11:13 41.32 41.32 41.28 41.28 67.7K
11:14 41.28 41.28 41.27 41.28 12.4K
11:15 41.28 41.28 41.26 41.27 9.2K
11:16 41.25 41.27 41.25 41.25 30.6K
11:17 41.25 41.25 41.22 41.22 10.4K
11:18 41.21 41.23 41.21 41.23 1.4K
11:19 41.22 41.22 41.21 41.22 32.8K
11:20 41.21 41.21 41.18 41.19 20.3K
11:21 41.19 41.20 41.18 41.19 5.6K
11:22 41.19 41.24 41.18 41.24 6.9K
11:23 41.25 41.25 41.22 41.22 2.4K
11:24 41.22 41.27 41.22 41.27 11.4K
11:25 41.23 41.27 41.23 41.27 12.6K
11:26 41.25 41.25 41.24 41.25 7.7K
11:27 41.24 41.27 41.24 41.25 4.5K
11:28 41.25 41.27 41.25 41.26 14.7K
11:29 41.26 41.28 41.24 41.25 6.4K
11:30 41.26 41.27 41.25 41.25 14.9K
11:31 41.25 41.25 41.24 41.24 3.3K
11:32 41.24 41.26 41.22 41.25 7.7K
11:33 41.25 41.26 41.23 41.24 3.2K
11:34 41.24 41.25 41.22 41.23 3.0K
11:35 41.23 41.26 41.21 41.22 8.3K
11:36 41.25 41.26 41.22 41.24 5.1K
11:37 41.23 41.24 41.22 41.24 9.1K
11:38 41.24 41.27 41.24 41.25 52.5K
11:39 41.23 41.23 41.18 41.18 17.5K
11:40 41.18 41.25 41.18 41.20 6.6K
11:41 41.21 41.22 41.20 41.21 3.9K
11:42 41.21 41.24 41.20 41.20 17.8K
11:43 41.20 41.20 41.18 41.19 10.0K
11:44 41.19 41.22 41.19 41.19 4.1K
11:45 41.22 41.24 41.21 41.21 8.0K
11:46 41.23 41.23 41.20 41.20 25.5K
11:47 41.20 41.21 41.19 41.21 13.8K
11:48 41.20 41.21 41.20 41.21 3.2K
11:49 41.21 41.21 41.18 41.19 8.1K
11:50 41.21 41.25 41.18 41.25 9.4K
11:51 41.25 41.29 41.23 41.28 7.6K
11:52 41.28 41.28 41.23 41.24 3.6K
11:53 41.26 41.29 41.25 41.29 4.2K
11:54 41.29 41.29 41.28 41.28 1.6K
11:55 41.28 41.29 41.28 41.29 7.9K
11:56 41.29 41.29 41.27 41.29 0.8K
11:57 41.30 41.31 41.29 41.31 4.1K
11:58 41.31 41.34 41.31 41.33 3.9K
11:59 41.33 41.37 41.32 41.37 44.7K
12:00 41.35 41.36 41.31 41.31 11.0K
12:01 41.30 41.31 41.27 41.29 6.8K
12:02 41.29 41.30 41.29 41.30 0.4K
12:03 41.30 41.31 41.27 41.27 5.2K
12:04 41.28 41.29 41.27 41.28 8.8K
12:05 41.28 41.28 41.26 41.28 3.3K
12:06 41.27 41.28 41.25 41.28 1.6K
12:07 41.29 41.29 41.28 41.28 4.4K
12:08 41.27 41.27 41.26 41.26 5.1K
12:09 41.27 41.27 41.26 41.26 2.2K
12:10 41.27 41.27 41.26 41.27 3.6K
12:11 41.26 41.30 41.26 41.30 15.2K
12:12 41.30 41.32 41.30 41.32 4.8K
12:13 41.31 41.31 41.30 41.31 0.6K
12:14 41.33 41.33 41.29 41.30 8.4K
12:15 41.32 41.33 41.30 41.32 6.4K
12:16 41.32 41.32 41.32 41.32 0.9K
12:17 41.32 41.32 41.32 41.32 2.8K
12:18 41.31 41.31 41.31 41.31 4.7K
12:19 41.31 41.31 41.29 41.29 13.2K
12:20 41.30 41.30 41.28 41.28 3.9K
12:21 41.28 41.32 41.28 41.32 3.5K
12:22 41.30 41.32 41.30 41.30 6.8K
12:23 41.29 41.30 41.28 41.30 2.2K
12:24 41.30 41.30 41.27 41.30 3.8K
12:25 41.34 41.35 41.34 41.35 73.3K
12:26 41.34 41.34 41.32 41.34 3.6K
12:27 41.34 41.35 41.32 41.35 0.6K
12:28 41.35 41.35 41.31 41.31 10.8K
12:29 41.31 41.33 41.30 41.32 4.7K
12:30 41.32 41.32 41.29 41.30 15.0K
12:31 41.30 41.30 41.28 41.28 2.2K
12:32 41.28 41.33 41.28 41.33 9.7K
12:33 41.33 41.33 41.29 41.29 4.6K
12:34 41.31 41.32 41.29 41.32 2.2K
12:35 41.32 41.32 41.27 41.27 5.7K
12:36 41.29 41.30 41.27 41.29 2.5K
12:37 41.30 41.30 41.28 41.28 1.9K
12:38 41.30 41.33 41.30 41.33 2.1K
12:39 41.33 41.33 41.30 41.33 3.7K
12:40 41.33 41.34 41.30 41.33 10.3K
12:41 41.33 41.33 41.32 41.33 0.2K
12:42 41.33 41.35 41.31 41.34 12.0K
12:43 41.34 41.35 41.32 41.35 3.4K
12:44 41.35 41.35 41.30 41.31 4.9K
12:45 41.30 41.32 41.30 41.32 2.6K
12:46 41.32 41.32 41.31 41.32 1.9K
12:47 41.31 41.35 41.31 41.35 3.3K
12:48 41.33 41.36 41.33 41.35 2.0K
12:49 41.36 41.37 41.35 41.35 5.7K
12:50 41.37 41.37 41.36 41.36 2.5K
12:51 41.34 41.36 41.34 41.35 4.0K
12:52 41.36 41.36 41.35 41.36 6.9K
12:53 41.36 41.36 41.34 41.34 4.8K
12:54 41.34 41.36 41.33 41.36 4.0K
12:55 41.36 41.36 41.35 41.35 2.4K
12:56 41.35 41.36 41.34 41.36 6.4K
12:57 41.36 41.36 41.34 41.34 3.7K
12:58 41.35 41.35 41.33 41.33 9.7K
12:59 41.33 41.34 41.32 41.32 7.0K
13:00 41.34 41.34 41.31 41.34 7.1K
13:01 41.34 41.34 41.31 41.31 8.3K
13:02 41.33 41.34 41.32 41.34 2.5K
13:03 41.34 41.35 41.34 41.35 1.6K
13:04 41.36 41.36 41.35 41.35 0.7K
13:05 41.35 41.35 41.35 41.35 3.9K
13:06 41.35 41.35 41.33 41.35 0.4K
13:07 41.35 41.35 41.35 41.35 1.1K
13:08 41.34 41.35 41.33 41.35 3.4K
13:09 41.35 41.35 41.33 41.33 8.1K
13:10 41.34 41.34 41.30 41.32 19.6K
13:11 41.32 41.32 41.32 41.32 3.7K
13:12 41.31 41.31 41.29 41.29 1.3K
13:13 41.29 41.29 41.28 41.29 5.9K
13:14 41.33 41.33 41.29 41.29 9.9K
13:15 41.28 41.30 41.26 41.26 12.3K
13:16 41.29 41.30 41.26 41.28 6.1K
13:17 41.28 41.30 41.28 41.29 0.6K
13:18 41.26 41.28 41.26 41.28 11.0K
13:19 41.28 41.29 41.26 41.26 3.8K
13:20 41.28 41.29 41.26 41.29 4.0K
13:21 41.26 41.28 41.26 41.26 4.4K
13:22 41.29 41.31 41.26 41.26 26.1K
13:23 41.26 41.26 41.23 41.23 16.1K
13:24 41.23 41.24 41.23 41.23 4.7K
13:25 41.24 41.24 41.18 41.18 83.8K
13:26 41.18 41.20 41.17 41.17 15.2K
13:27 41.18 41.22 41.18 41.22 11.5K
13:28 41.22 41.22 41.19 41.19 7.2K
13:29 41.20 41.21 41.20 41.20 3.8K
13:30 41.20 41.21 41.18 41.18 19.3K
13:31 41.18 41.19 41.16 41.17 43.2K
13:32 41.17 41.17 41.13 41.13 26.4K
13:33 41.13 41.15 41.13 41.15 5.2K
13:34 41.15 41.15 41.15 41.15 2.8K
13:35 41.13 41.18 41.13 41.18 5.8K
13:36 41.18 41.18 41.14 41.16 12.8K
13:37 41.16 41.18 41.15 41.18 22.8K
13:38 41.18 41.18 41.15 41.16 5.9K
13:39 41.16 41.17 41.15 41.17 3.9K
13:40 41.18 41.18 41.16 41.17 4.4K
13:41 41.17 41.17 41.15 41.16 11.9K
13:42 41.16 41.20 41.16 41.19 4.4K
13:43 41.17 41.17 41.14 41.15 26.1K
13:44 41.15 41.15 41.14 41.15 4.7K
13:45 41.15 41.17 41.14 41.16 11.0K
13:46 41.17 41.19 41.15 41.15 7.1K
13:47 41.18 41.18 41.16 41.18 4.1K
13:48 41.18 41.18 41.15 41.16 6.9K
13:49 41.16 41.18 41.15 41.18 4.1K
13:50 41.15 41.15 41.13 41.15 14.2K
13:51 41.15 41.15 41.11 41.12 13.1K
13:52 41.12 41.12 41.11 41.11 5.6K
13:53 41.11 41.12 41.11 41.12 3.7K
13:54 41.11 41.16 41.11 41.16 11.6K
13:55 41.16 41.17 41.14 41.16 6.0K
13:56 41.15 41.17 41.15 41.16 3.6K
13:57 41.16 41.16 41.15 41.15 11.1K
13:58 41.16 41.16 41.11 41.11 11.2K
13:59 41.12 41.12 41.11 41.11 37.3K
14:00 41.12 41.12 41.11 41.12 3.9K
14:01 41.12 41.12 41.10 41.10 99.4K
14:02 41.07 41.14 41.07 41.14 36.9K
14:03 41.15 41.15 41.09 41.11 6.1K
14:04 41.11 41.11 41.08 41.08 8.2K
14:05 41.09 41.09 41.06 41.07 18.0K
14:06 41.06 41.08 41.05 41.06 55.1K
14:07 41.08 41.08 41.06 41.07 15.8K
14:08 41.08 41.08 41.06 41.06 8.0K
14:09 41.06 41.09 41.06 41.09 42.5K
14:10 41.10 41.14 41.08 41.14 5.9K
14:11 41.15 41.15 41.12 41.14 5.0K
14:12 41.14 41.16 41.13 41.15 8.7K
14:13 41.13 41.15 41.12 41.14 3.9K
14:14 41.13 41.14 41.11 41.11 28.5K
14:15 41.11 41.12 41.10 41.10 9.1K
14:16 41.11 41.12 41.06 41.10 23.5K
14:17 41.10 41.10 41.03 41.03 212.0K
14:18 41.03 41.03 40.97 40.99 440.3K
14:19 40.97 40.97 40.91 40.91 63.8K
14:20 40.91 40.91 40.85 40.85 95.7K
14:21 40.84 40.84 40.80 40.81 69.9K
14:22 40.80 40.80 40.72 40.72 64.0K
14:23 40.77 40.77 40.70 40.70 114.1K
14:24 40.71 40.71 40.61 40.62 92.8K
14:25 40.59 40.61 40.58 40.61 74.4K
14:26 40.67 40.67 40.61 40.61 124.1K
14:27 40.59 40.60 40.57 40.57 77.7K
14:28 40.56 40.58 40.56 40.58 72.1K
14:29 40.58 40.60 40.56 40.56 85.6K
14:30 40.58 40.63 40.56 40.62 50.6K
14:31 40.65 40.65 40.63 40.64 56.5K
14:32 40.64 40.64 40.59 40.60 75.7K
14:33 40.61 40.65 40.59 40.65 30.6K
14:34 40.63 40.64 40.62 40.62 80.9K
14:35 40.63 40.65 40.60 40.62 60.8K
14:36 40.62 40.62 40.59 40.62 57.9K
14:37 40.63 40.63 40.61 40.62 61.7K
14:38 40.61 40.69 40.61 40.65 68.9K
14:39 40.67 40.67 40.65 40.66 64.9K
14:40 40.66 40.70 40.61 40.70 42.1K
14:41 40.70 40.79 40.68 40.79 128.4K
14:42 40.82 40.84 40.81 40.81 73.2K
14:43 40.82 40.82 40.78 40.78 33.7K
14:44 40.76 40.80 40.76 40.77 80.6K
14:45 40.77 40.82 40.77 40.82 48.7K
14:46 40.81 40.89 40.79 40.88 142.0K
14:47 40.88 40.99 40.88 40.98 36.6K
14:48 40.99 41.02 40.99 41.02 66.2K
14:49 41.03 41.05 41.00 41.03 20.2K
14:50 41.02 41.04 40.99 41.03 23.7K
14:51 41.02 41.02 40.96 40.96 46.9K
14:52 40.95 40.96 40.90 40.92 31.3K
14:53 40.91 40.95 40.91 40.94 22.0K
14:54 40.93 40.93 40.86 40.86 9.4K
14:55 40.87 40.93 40.87 40.91 11.0K
14:56 40.92 40.94 40.91 40.93 14.6K
14:57 40.97 41.00 40.92 40.92 100.3K
14:58 40.92 40.92 40.89 40.90 20.6K
14:59 40.90 40.92 40.88 40.90 15.8K
15:00 40.88 40.89 40.83 40.86 38.9K
15:01 40.86 40.90 40.86 40.90 10.5K
15:02 40.88 40.94 40.88 40.90 52.0K
15:03 40.92 40.94 40.91 40.94 23.8K
15:04 40.91 40.93 40.91 40.93 9.2K
15:05 40.93 40.94 40.90 40.91 25.1K
15:06 40.93 41.06 40.93 41.00 277.7K
15:07 40.99 41.00 40.93 40.94 86.4K
15:08 40.96 41.04 40.93 41.01 47.0K
15:09 41.00 41.11 41.00 41.11 197.2K
15:10 41.05 41.07 41.03 41.05 120.6K
15:11 41.05 41.05 41.04 41.04 24.0K
15:12 41.02 41.13 41.02 41.10 25.8K
15:13 41.05 41.10 41.04 41.08 52.1K
15:14 41.07 41.07 41.05 41.05 24.0K
15:15 41.06 41.06 41.01 41.02 32.6K
15:16 41.02 41.03 40.97 40.97 41.5K
15:17 40.97 40.99 40.97 40.99 26.7K
15:18 41.05 41.05 41.01 41.01 88.0K
15:19 41.08 41.10 41.05 41.06 74.0K
15:20 41.05 41.09 41.05 41.08 77.7K
15:21 41.07 41.08 41.01 41.04 59.8K
15:22 41.02 41.07 41.02 41.05 26.3K
15:23 41.07 41.07 41.04 41.05 20.4K
15:24 41.04 41.07 41.03 41.04 55.4K
15:25 41.04 41.04 41.00 41.01 25.7K
15:26 41.01 41.05 40.98 40.98 132.3K
15:27 40.90 41.08 40.90 41.08 84.1K
15:28 41.07 41.07 41.00 41.04 158.2K
15:29 41.04 41.04 40.96 41.01 95.8K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-10-01 41.19 41.56 41.01 41.47 3.7M
2025-09-30 40.90 41.34 40.85 41.19 5.2M
2025-09-29 41.05 41.26 40.56 40.84 8.3M
2025-09-26 41.97 41.98 40.51 41.01 10.8M
2025-09-25 42.50 42.63 41.90 42.00 5.4M
2025-09-24 43.00 43.38 42.32 42.41 7.7M
2025-09-23 43.35 43.57 42.91 43.12 4.4M
2025-09-22 43.59 43.95 43.30 43.46 5.2M
2025-09-19 44.08 44.09 43.25 43.59 10.7M
2025-09-18 44.38 44.50 43.82 44.09 6.8M
2025-09-17 43.51 44.50 43.51 44.03 14.6M
2025-09-16 43.50 43.67 43.07 43.41 5.7M
2025-09-15 42.68 43.73 42.62 43.27 8.3M
2025-09-12 42.67 42.90 42.38 42.68 6.3M
2025-09-11 42.46 42.86 42.33 42.45 5.9M
2025-09-10 42.60 42.82 42.25 42.32 7.9M
2025-09-09 43.00 43.75 42.11 42.27 16.5M
2025-09-08 42.60 42.88 42.13 42.25 5.5M
2025-09-05 42.91 43.04 42.10 42.32 6.7M
2025-09-04 43.50 43.60 42.55 42.71 7.2M
2025-09-03 43.04 43.24 42.68 43.00 7.3M
2025-09-02 43.50 43.85 42.61 42.80 9.4M
2025-09-01 43.00 43.46 42.83 43.28 6.8M
2025-08-29 42.50 43.67 42.22 42.90 10.1M
2025-08-28 44.21 44.23 42.10 42.36 49.9M
2025-08-26 45.00 45.05 44.00 44.21 9.5M
2025-08-25 43.90 45.45 43.65 45.05 18.2M
2025-08-22 44.61 44.75 43.51 43.78 11.4M
2025-08-21 44.70 45.08 44.50 44.61 6.7M
2025-08-20 45.13 45.15 44.51 44.60 9.2M
2025-08-19 45.10 45.20 44.51 45.12 6.5M
2025-08-18 46.60 46.60 44.82 44.96 10.8M
2025-08-14 44.95 46.48 44.45 45.37 17.5M
2025-08-13 44.75 45.00 44.18 44.79 6.3M
2025-08-12 44.26 45.00 44.10 44.67 5.4M
2025-08-11 43.65 44.35 43.24 44.25 6.0M
2025-08-08 44.99 44.99 43.40 43.52 6.5M
2025-08-07 44.28 45.00 43.43 44.80 11.3M
2025-08-06 45.15 45.29 44.31 44.72 5.8M
2025-08-05 45.25 45.45 44.81 45.00 4.3M
2025-08-04 44.37 45.41 44.05 45.24 8.6M
2025-08-01 45.07 45.49 44.20 44.33 8.2M
2025-07-31 45.25 45.66 45.00 45.07 7.6M
2025-07-30 46.87 46.87 45.92 46.04 5.6M
2025-07-29 45.43 46.95 45.08 46.56 10.0M
2025-07-28 46.42 46.87 45.25 45.43 7.6M
2025-07-25 47.65 47.65 46.36 46.49 12.1M
2025-07-24 48.70 48.81 47.30 47.46 10.7M
2025-07-23 48.66 48.88 48.09 48.60 7.4M
2025-07-22 48.45 48.76 47.83 48.36 6.5M
2025-07-21 48.07 48.79 47.71 48.52 7.4M
2025-07-18 48.30 48.50 47.81 48.06 5.9M
2025-07-17 48.76 48.89 48.21 48.38 4.7M
2025-07-16 48.41 48.99 48.24 48.76 6.1M
2025-07-15 48.40 48.85 47.87 48.59 9.4M
2025-07-14 47.80 48.15 47.42 47.95 10.6M
2025-07-11 48.21 48.39 47.38 47.60 9.2M
2025-07-10 48.56 48.85 48.12 48.27 5.6M
2025-07-09 49.60 49.60 48.41 48.52 10.8M
2025-07-08 49.34 49.64 48.88 49.45 7.7M
2025-07-07 49.35 49.94 48.92 49.08 9.3M
2025-07-04 49.52 49.90 48.93 49.49 8.2M
2025-07-03 49.90 49.90 49.27 49.50 6.5M
2025-07-02 49.70 50.15 49.14 49.62 15.3M
2025-07-01 49.70 50.00 48.85 49.67 9.2M
2025-06-30 49.81 50.24 49.50 49.61 7.0M
2025-06-27 50.24 50.44 49.55 49.71 11.2M
2025-06-26 49.93 50.39 49.36 50.24 20.3M
2025-06-25 49.05 49.86 48.88 49.78 17.4M
2025-06-24 50.03 50.18 48.77 48.85 17.9M
2025-06-23 48.10 49.86 48.00 49.50 12.4M
2025-06-20 48.01 48.90 47.90 48.63 47.5M
2025-06-19 48.35 49.24 47.80 48.06 14.8M
2025-06-18 49.25 49.48 48.35 48.55 9.2M
2025-06-17 50.10 50.26 49.07 49.30 8.2M
2025-06-16 49.97 50.14 48.69 50.01 11.0M
2025-06-13 49.05 50.23 48.62 50.09 12.9M
2025-06-12 52.15 52.22 50.34 50.55 16.0M
2025-06-11 53.20 53.34 51.84 52.16 14.4M
2025-06-10 54.14 54.28 52.74 52.98 30.9M
2025-06-09 52.00 53.48 51.70 53.16 32.3M
2025-06-06 50.68 52.27 50.32 51.65 28.3M
2025-06-05 51.30 51.40 50.51 50.58 7.8M
2025-06-04 51.09 51.58 50.40 51.10 15.3M
2025-06-03 51.78 51.87 50.80 51.09 9.3M
2025-06-02 51.65 52.24 51.12 51.61 14.6M
2025-05-30 51.44 51.70 50.36 51.27 10.7M
2025-05-29 52.00 52.18 51.25 51.44 8.7M
2025-05-28 51.00 52.59 51.00 51.78 29.0M
2025-05-27 51.25 51.78 50.62 51.16 12.5M
2025-05-26 50.90 51.30 50.70 51.03 11.3M
2025-05-23 51.40 51.40 50.55 50.90 10.1M
2025-05-22 51.34 51.62 50.69 51.25 10.1M
2025-05-21 49.80 52.10 49.33 51.35 28.8M
2025-05-20 51.45 51.58 49.52 49.71 28.5M
2025-05-19 51.59 51.64 50.42 50.67 20.5M
2025-05-16 51.41 51.48 50.61 51.21 15.1M
2025-05-15 49.60 51.59 49.42 51.05 25.4M
2025-05-14 48.10 49.95 48.02 49.32 19.4M
2025-05-13 47.90 48.38 47.39 47.87 9.1M
2025-05-12 46.20 47.88 46.06 47.81 17.1M
2025-05-09 43.45 45.34 43.45 45.18 15.4M
2025-05-08 45.05 46.09 44.49 44.86 12.6M
2025-05-07 42.65 45.30 42.65 45.12 10.9M
2025-05-06 45.63 46.04 43.90 44.05 19.9M
2025-05-05 45.74 46.35 45.42 45.67 9.4M
2025-05-02 45.60 46.65 45.45 45.66 11.4M
2025-04-30 47.00 47.17 45.26 45.60 13.2M
2025-04-29 47.30 47.90 46.76 47.01 8.1M
2025-04-28 46.70 47.40 46.40 47.26 11.0M
2025-04-25 48.52 48.79 46.11 46.91 19.3M
2025-04-24 48.39 49.11 48.25 48.48 17.0M
2025-04-23 48.68 49.00 47.46 48.60 15.6M
2025-04-22 48.06 49.15 47.45 48.55 22.1M
2025-04-21 47.00 48.37 46.67 48.06 18.7M
2025-04-17 46.50 47.37 46.27 46.91 13.0M
2025-04-16 46.00 47.03 46.00 46.69 13.9M
2025-04-15 46.00 46.45 45.54 46.30 13.4M
2025-04-11 46.26 46.50 44.85 45.01 15.5M
2025-04-09 45.72 46.50 45.35 45.59 22.3M
2025-04-08 45.00 45.84 43.54 45.72 24.5M
2025-04-07 40.96 43.60 40.96 43.19 20.1M
2025-04-04 47.31 47.42 44.90 45.52 16.4M
2025-04-03 46.01 47.74 46.01 47.59 13.1M
2025-04-02 46.05 46.90 45.09 46.85 11.2M
2025-04-01 45.23 46.45 44.91 46.01 10.8M
2025-03-28 46.04 46.94 45.00 45.16 15.9M
2025-03-27 44.76 46.35 44.59 46.04 20.6M
2025-03-26 46.10 46.80 45.10 45.22 14.9M
2025-03-25 47.50 47.50 46.10 46.23 17.0M
2025-03-24 47.02 47.66 46.82 47.09 15.8M
2025-03-21 45.85 47.13 45.61 46.80 18.2M
2025-03-20 45.98 46.40 45.27 45.88 12.9M
2025-03-19 44.00 45.65 43.93 45.50 21.5M
2025-03-18 43.01 43.91 42.98 43.86 11.5M
2025-03-17 42.90 43.68 42.63 42.77 10.9M
2025-03-13 44.00 44.10 42.70 42.80 11.4M
2025-03-12 43.65 44.50 43.02 43.67 20.2M
2025-03-11 43.00 43.89 42.54 43.39 12.3M
2025-03-10 45.15 45.95 43.38 43.65 23.8M
2025-03-07 44.90 45.55 44.23 44.51 13.8M
2025-03-06 45.50 45.79 44.71 44.99 12.5M
2025-03-05 42.75 44.85 42.75 44.63 15.1M
2025-03-04 42.06 43.47 41.85 42.57 19.9M
2025-03-03 43.40 44.19 41.04 42.95 19.6M
2025-02-28 44.50 45.13 42.68 43.26 27.6M
2025-02-27 46.40 46.70 45.11 45.24 11.5M
2025-02-25 46.35 47.31 46.05 46.38 8.3M
2025-02-24 46.91 47.67 46.25 46.77 12.9M
2025-02-21 47.65 49.40 47.30 47.46 16.8M
2025-02-20 47.08 47.90 46.52 47.81 10.7M
2025-02-19 45.70 47.64 45.41 47.08 13.5M
2025-02-18 47.60 47.60 45.41 46.11 21.4M
2025-02-17 46.55 48.13 45.70 47.70 19.3M
2025-02-14 49.80 49.90 46.65 47.39 20.3M
2025-02-13 49.90 50.83 49.16 49.47 15.1M
2025-02-12 49.86 50.26 47.10 49.62 26.3M
2025-02-11 52.00 52.24 49.70 50.06 16.4M
2025-02-10 53.15 53.30 51.60 51.73 9.7M
2025-02-07 53.60 53.80 52.58 53.21 8.9M
2025-02-06 54.60 54.80 53.55 53.97 7.7M
2025-02-05 54.30 55.15 54.15 54.44 8.5M
2025-02-04 54.25 54.74 53.50 54.26 15.4M
2025-02-03 55.00 55.00 52.33 53.14 28.5M
2025-02-01 59.00 60.88 55.01 55.67 90.0M
2025-01-31 55.06 57.72 54.22 57.32 40.0M
2025-01-30 52.80 54.00 52.36 53.65 14.3M
2025-01-29 50.45 52.55 50.36 52.27 9.9M
2025-01-28 50.50 50.73 48.26 50.24 20.5M
2025-01-27 51.94 51.94 49.16 49.55 17.3M
2025-01-24 53.09 53.50 51.69 51.94 12.4M
2025-01-23 52.05 53.84 51.95 52.94 11.2M
2025-01-22 53.40 53.43 50.88 52.33 13.3M
2025-01-21 55.19 55.21 53.00 53.08 11.3M
2025-01-20 55.14 55.30 54.07 54.90 11.0M
2025-01-17 52.54 55.29 52.35 54.89 20.4M
2025-01-16 51.55 53.05 51.50 52.54 12.2M
2025-01-15 51.99 52.45 50.74 51.13 15.2M
2025-01-14 49.55 51.88 49.52 51.27 16.6M
2025-01-13 51.69 52.73 49.42 49.82 20.5M
2025-01-10 56.00 56.40 52.75 52.91 22.6M
2025-01-09 57.20 57.28 55.26 55.51 10.7M
2025-01-08 58.30 58.47 56.47 57.27 12.0M
2025-01-07 57.22 59.07 57.22 58.37 11.8M
2025-01-06 60.20 60.25 56.55 57.27 27.8M
2025-01-03 59.94 60.95 59.37 60.31 27.4M
2025-01-02 60.00 60.45 58.61 60.09 25.6M
2025-01-01 57.70 59.73 57.25 59.54 31.5M