Kewal Kiran (KKCL)

KKCL
🏛️ India →
548.95
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:07 579.00 579.00 579.00 579.00 1.8K
09:15 579.00 579.00 575.95 577.80 1.2K
09:16 577.15 578.00 576.25 576.40 1.1K
09:17 577.75 578.00 576.45 578.00 1.7K
09:18 577.85 578.50 577.85 578.20 1.0K
09:19 578.25 579.70 578.10 579.65 0.8K
09:20 579.65 579.65 579.60 579.65 0.3K
09:21 581.50 584.00 581.50 584.00 2.6K
09:22 584.45 584.45 582.30 582.30 1.3K
09:23 582.85 583.00 581.15 581.15 0.5K
09:24 582.00 582.00 582.00 582.00 0.3K
09:25 581.95 582.00 581.00 582.00 0.4K
09:26 581.95 583.00 581.05 582.35 0.9K
09:27 582.15 583.00 582.15 583.00 0.2K
09:28 583.00 583.00 582.30 582.30 0.4K
09:29 581.90 582.75 581.90 582.10 0.2K
09:30 583.60 584.00 583.45 584.00 0.5K
09:31 584.45 585.95 584.45 585.95 5.9K
09:32 585.95 586.55 585.40 586.55 0.4K
09:33 586.90 586.90 583.65 586.60 1.6K
09:34 586.60 587.00 586.60 587.00 1.1K
09:35 586.90 586.95 586.25 586.25 0.7K
09:36 586.45 587.00 586.45 587.00 0.3K
09:37 585.90 587.00 585.90 587.00 0.6K
09:38 587.00 587.00 585.15 586.50 0.8K
09:39 586.75 586.75 585.90 585.90 0.6K
09:40 585.90 586.45 584.15 585.15 0.5K
09:41 584.45 584.45 584.00 584.00 0.2K
09:42 583.60 583.60 583.00 583.00 0.4K
09:44 583.10 585.25 583.10 585.25 0.7K
09:45 583.70 584.50 583.70 584.50 0.2K
09:46 585.25 585.90 584.70 585.90 0.3K
09:47 585.15 585.90 585.15 585.90 0.1K
09:48 586.40 586.40 585.45 585.45 0.3K
09:49 585.30 586.35 585.30 586.20 0.8K
09:50 585.10 586.25 585.10 586.20 0.8K
09:51 585.70 586.00 585.70 585.85 0.1K
09:52 584.60 584.80 584.60 584.80 2.4K
09:53 584.90 584.90 584.25 584.25 0.1K
09:54 584.25 584.95 584.25 584.95 0.3K
09:55 584.15 584.60 584.00 584.00 0.9K
09:56 583.00 583.45 583.00 583.45 0.6K
09:57 583.00 583.00 582.20 582.20 0.9K
09:58 582.20 582.65 582.20 582.65 0.4K
09:59 582.00 582.00 579.05 579.25 4.4K
10:00 578.10 579.90 578.10 579.90 0.1K
10:01 579.20 579.25 579.20 579.25 0.1K
10:02 579.25 579.30 579.25 579.30 0.2K
10:03 579.15 579.15 579.00 579.15 0.0K
10:04 579.35 580.05 579.35 580.05 0.5K
10:05 580.00 580.70 580.00 580.70 0.2K
10:06 580.90 581.10 580.90 581.00 0.2K
10:07 581.00 581.00 580.15 580.15 0.3K
10:08 579.60 579.60 578.10 578.10 1.1K
10:09 578.00 578.55 577.00 577.20 0.6K
10:10 577.00 578.00 577.00 577.00 0.2K
10:11 577.00 577.35 576.00 576.00 0.4K
10:12 576.05 576.10 576.05 576.10 0.1K
10:13 576.10 577.10 576.10 577.10 0.1K
10:14 577.45 577.45 577.20 577.20 0.0K
10:15 577.10 577.10 576.50 576.95 0.6K
10:16 577.90 577.95 577.25 577.25 0.0K
10:19 577.85 577.85 577.85 577.85 0.0K
10:20 577.80 577.80 577.80 577.80 0.0K
10:21 577.80 578.00 577.80 578.00 0.1K
10:22 578.20 578.20 577.80 577.80 0.1K
10:23 578.00 578.00 578.00 578.00 0.1K
10:24 578.45 578.45 578.45 578.45 0.1K
10:25 578.50 578.50 578.50 578.50 0.1K
10:26 577.00 577.00 577.00 577.00 0.3K
10:27 577.05 577.05 577.05 577.05 0.0K
10:28 577.80 577.80 577.80 577.80 0.1K
10:29 578.10 578.60 578.10 578.60 0.4K
10:31 578.60 579.05 578.60 579.05 0.3K
10:32 579.00 580.00 578.85 580.00 0.8K
10:33 579.80 579.80 579.80 579.80 0.0K
10:34 580.00 580.00 580.00 580.00 0.1K
10:36 580.25 581.25 580.25 581.25 0.4K
10:37 581.25 583.65 581.25 581.25 0.9K
10:39 582.05 582.05 582.05 582.05 0.0K
10:40 582.00 582.00 582.00 582.00 0.2K
10:41 582.00 582.00 581.85 581.85 0.0K
10:42 582.90 583.00 582.20 583.00 2.4K
10:43 583.00 583.00 583.00 583.00 0.0K
10:44 584.00 584.50 583.95 584.50 0.1K
10:45 584.50 584.50 583.25 583.25 0.3K
10:46 584.55 584.55 583.25 584.20 0.1K
10:47 583.50 584.25 582.60 582.60 0.2K
10:50 582.70 582.75 582.70 582.75 0.0K
10:51 583.40 584.00 582.10 582.10 0.2K
10:53 582.10 582.10 582.10 582.10 0.0K
10:54 582.15 582.15 581.30 581.95 0.2K
10:56 581.80 582.15 581.80 582.15 0.1K
10:57 582.15 582.15 582.15 582.15 0.4K
10:58 585.00 585.00 583.35 584.25 1.2K
10:59 584.30 584.30 584.30 584.30 0.0K
11:00 584.35 585.75 584.35 585.75 0.2K
11:01 584.05 584.05 584.00 584.00 0.1K
11:02 585.00 585.00 584.80 584.80 0.0K
11:03 584.80 585.45 583.90 585.45 0.2K
11:04 584.15 584.15 584.15 584.15 0.4K
11:05 584.75 584.75 584.15 584.15 0.1K
11:06 585.15 585.15 585.00 585.00 0.1K
11:07 585.00 585.00 583.75 583.90 0.1K
11:09 584.00 584.00 584.00 584.00 0.0K
11:10 584.90 585.00 584.90 585.00 0.1K
11:11 583.70 584.80 583.70 584.80 0.1K
11:12 584.80 584.90 584.00 584.00 0.6K
11:13 584.00 584.00 584.00 584.00 0.0K
11:14 584.00 584.00 584.00 584.00 0.0K
11:15 584.80 584.80 583.70 583.70 0.0K
11:16 585.05 585.05 585.05 585.05 0.1K
11:17 585.15 585.15 585.15 585.15 0.0K
11:18 585.10 585.10 585.10 585.10 0.0K
11:19 585.00 585.15 584.20 584.20 0.1K
11:20 584.25 584.85 584.25 584.85 0.0K
11:21 583.80 584.00 583.40 584.00 0.6K
11:22 584.00 584.00 584.00 584.00 0.1K
11:23 583.65 583.65 583.65 583.65 0.0K
11:24 584.00 584.00 584.00 584.00 0.0K
11:25 584.00 584.00 584.00 584.00 0.6K
11:27 583.50 583.50 583.50 583.50 0.0K
11:28 582.30 582.30 581.90 581.90 0.1K
11:29 582.45 582.45 582.45 582.45 0.0K
11:30 582.30 582.30 582.30 582.30 0.0K
11:32 582.25 582.40 578.75 578.75 2.1K
11:33 580.15 580.15 580.15 580.15 0.0K
11:34 580.85 581.55 580.80 581.55 0.0K
11:35 582.00 582.00 582.00 582.00 0.2K
11:37 581.40 581.40 580.10 580.10 0.3K
11:38 581.05 581.05 581.05 581.05 0.0K
11:40 580.05 580.05 580.05 580.05 0.1K
11:41 580.00 580.55 580.00 580.00 0.1K
11:42 580.00 584.55 580.00 584.55 2.5K
11:44 584.30 585.45 584.30 585.45 0.7K
11:45 584.15 585.10 584.15 584.15 0.0K
11:46 584.00 584.10 583.55 584.10 0.1K
11:48 584.10 584.10 584.00 584.00 0.2K
11:51 583.15 583.15 582.75 582.75 0.0K
11:52 583.15 583.15 582.30 582.30 0.1K
11:53 582.65 582.65 581.95 581.95 0.1K
11:54 581.20 582.00 581.20 582.00 0.1K
11:57 582.00 582.00 582.00 582.00 0.1K
11:58 582.00 582.00 580.00 580.45 2.6K
11:59 581.10 581.35 581.10 581.35 0.1K
12:01 580.65 580.65 580.65 580.65 0.1K
12:03 580.20 580.20 580.05 580.10 0.2K
12:04 581.30 581.30 580.00 580.00 0.5K
12:07 579.95 579.95 579.95 579.95 0.0K
12:08 579.00 579.00 579.00 579.00 0.0K
12:09 578.50 582.10 578.50 582.10 0.8K
12:11 580.30 581.45 580.30 581.45 0.1K
12:12 580.60 580.60 580.00 580.30 2.3K
12:13 578.70 578.70 578.70 578.70 0.1K
12:14 580.45 580.45 580.45 580.45 0.3K
12:15 579.80 579.80 579.80 579.80 0.0K
12:16 581.70 581.70 577.45 577.70 1.2K
12:17 578.05 578.05 578.05 578.05 0.0K
12:19 578.65 578.65 578.65 578.65 0.0K
12:21 578.05 578.85 578.05 578.85 0.0K
12:22 578.85 578.85 578.10 578.10 0.0K
12:23 578.15 578.15 578.15 578.15 0.1K
12:24 578.90 579.60 578.90 579.40 0.8K
12:25 580.00 580.00 580.00 580.00 0.1K
12:28 579.85 579.85 579.85 579.85 0.3K
12:30 580.00 580.00 580.00 580.00 0.3K
12:33 581.00 581.05 581.00 581.05 0.3K
12:34 581.05 581.05 581.05 581.05 0.0K
12:35 581.60 581.60 581.60 581.60 0.9K
12:36 583.05 583.05 583.05 583.05 0.0K
12:37 584.00 585.00 584.00 585.00 1.4K
12:38 584.00 584.80 584.00 584.60 0.3K
12:39 583.60 584.80 583.60 584.80 0.1K
12:40 582.85 582.85 582.85 582.85 0.1K
12:41 583.00 583.00 583.00 583.00 0.3K
12:42 583.00 583.00 583.00 583.00 0.1K
12:43 584.55 584.55 584.55 584.55 0.1K
12:44 584.55 584.55 584.55 584.55 0.0K
12:45 582.90 582.90 582.90 582.90 0.1K
12:49 584.10 584.10 583.20 583.20 0.0K
12:52 583.20 583.20 583.00 583.00 0.1K
12:53 582.70 582.70 582.70 582.70 0.2K
12:54 582.75 582.75 582.70 582.70 0.0K
12:55 583.95 583.95 583.95 583.95 0.3K
12:57 583.85 583.85 583.85 583.85 0.1K
12:58 582.75 583.55 582.65 583.55 0.0K
12:59 583.75 583.75 583.75 583.75 0.1K
13:00 582.75 583.60 582.75 583.60 0.1K
13:01 583.80 583.80 583.80 583.80 0.1K
13:02 583.80 583.80 582.50 582.50 0.1K
13:03 581.90 581.90 581.90 581.90 0.2K
13:04 581.60 582.95 581.60 582.95 0.2K
13:05 581.85 581.85 581.85 581.85 0.0K
13:06 582.00 582.00 582.00 582.00 0.1K
13:07 582.10 582.10 582.10 582.10 0.0K
13:08 582.90 582.90 582.80 582.80 0.1K
13:09 583.75 583.75 583.55 583.55 0.0K
13:10 583.75 583.75 583.75 583.75 0.1K
13:11 583.75 583.75 583.50 583.50 0.4K
13:14 582.65 582.65 582.65 582.65 0.0K
13:15 583.75 583.80 583.75 583.80 0.2K
13:16 583.80 583.80 582.05 582.05 0.4K
13:18 583.60 583.60 583.60 583.60 0.1K
13:19 583.10 583.10 583.10 583.10 0.0K
13:20 583.10 583.30 583.10 583.30 0.0K
13:22 583.60 583.60 583.60 583.60 0.0K
13:23 582.50 582.50 582.50 582.50 0.0K
13:24 583.80 583.80 582.00 582.00 0.8K
13:25 583.05 583.05 583.05 583.05 0.0K
13:26 583.35 583.35 583.35 583.35 0.0K
13:28 583.35 583.35 583.35 583.35 0.0K
13:30 583.35 583.35 583.35 583.35 0.0K
13:32 581.90 581.90 581.90 581.90 0.5K
13:34 581.80 581.85 581.80 581.85 0.0K
13:35 581.60 581.60 581.60 581.60 0.1K
13:37 581.85 581.85 581.85 581.85 0.1K
13:39 581.85 581.85 581.85 581.85 0.2K
13:41 581.85 581.85 581.00 581.00 0.0K
13:42 580.35 581.40 580.35 581.40 0.1K
13:43 581.60 581.60 581.60 581.60 0.1K
13:46 581.65 581.65 581.65 581.65 0.0K
13:48 581.65 581.65 581.65 581.65 0.1K
13:49 580.05 580.05 580.05 580.05 0.3K
13:51 581.30 581.65 581.30 581.65 0.1K
13:52 580.60 580.60 580.60 580.60 0.0K
13:53 580.60 580.60 580.60 580.60 0.0K
13:56 581.00 581.00 581.00 581.00 0.2K
13:58 581.00 581.00 581.00 581.00 0.0K
14:00 581.00 581.40 581.00 581.40 0.0K
14:01 581.45 581.80 581.00 581.80 0.1K
14:03 581.60 581.60 581.60 581.60 0.0K
14:04 580.15 580.15 580.15 580.15 0.2K
14:05 581.60 581.60 580.85 580.85 0.1K
14:07 581.00 582.45 581.00 582.45 1.7K
14:08 583.00 583.00 583.00 583.00 0.0K
14:09 582.50 582.50 582.15 582.15 1.0K
14:10 582.10 582.85 582.00 582.00 0.2K
14:11 583.00 583.00 583.00 583.00 0.4K
14:13 583.00 583.00 583.00 583.00 0.1K
14:14 583.00 583.00 583.00 583.00 0.0K
14:15 583.55 583.55 583.55 583.55 0.0K
14:16 583.65 583.80 583.65 583.80 0.1K
14:17 583.10 583.10 582.85 583.00 0.9K
14:18 582.25 583.00 582.25 582.40 0.0K
14:19 582.30 582.30 582.30 582.30 0.0K
14:20 583.65 584.00 583.65 584.00 0.4K
14:21 584.00 584.00 583.10 583.10 0.1K
14:22 583.10 583.10 583.10 583.10 0.0K
14:23 582.55 582.55 582.55 582.55 0.0K
14:25 582.55 582.55 582.55 582.55 0.0K
14:26 583.25 583.25 583.25 583.25 0.0K
14:28 583.70 584.05 583.70 584.05 0.0K
14:29 584.05 584.05 584.05 584.05 0.1K
14:30 583.00 583.00 583.00 583.00 0.1K
14:31 583.30 583.30 583.30 583.30 0.0K
14:34 583.30 583.65 583.30 583.65 0.1K
14:36 582.05 582.05 582.05 582.05 0.1K
14:37 582.40 583.00 582.40 583.00 0.1K
14:38 583.00 583.00 582.00 582.00 0.3K
14:39 582.20 582.20 582.20 582.20 0.0K
14:41 581.75 581.75 581.75 581.75 0.0K
14:42 580.90 580.90 580.90 580.90 0.0K
14:43 580.95 581.20 580.95 581.20 0.1K
14:44 581.70 581.70 581.20 581.20 0.0K
14:46 582.10 582.10 581.10 581.10 0.0K
14:47 581.00 581.85 581.00 581.85 0.1K
14:48 580.50 580.50 580.05 580.05 0.2K
14:49 580.95 580.95 580.15 580.15 0.2K
14:51 581.85 581.85 580.95 580.95 0.3K
14:53 580.50 581.00 580.50 580.95 1.7K
14:54 580.95 580.95 580.95 580.95 0.0K
14:55 580.75 580.75 580.75 580.75 0.0K
14:56 580.00 580.50 580.00 580.50 0.2K
14:58 580.50 580.50 580.50 580.50 0.0K
14:59 580.00 580.00 579.20 579.20 0.2K
15:01 579.20 579.20 579.20 579.20 0.0K
15:02 579.20 579.20 579.20 579.20 0.0K
15:03 579.80 579.80 579.20 579.20 0.0K
15:04 579.10 579.10 579.10 579.10 0.2K
15:05 579.80 579.85 579.10 579.85 0.0K
15:06 579.85 579.85 579.85 579.85 0.0K
15:07 579.00 579.00 579.00 579.00 0.1K
15:08 579.95 579.95 579.95 579.95 0.0K
15:09 580.05 580.05 580.05 580.05 0.0K
15:11 580.10 580.10 580.00 580.00 0.0K
15:12 580.50 580.50 580.50 580.50 0.0K
15:13 580.50 580.95 580.50 580.95 0.2K
15:14 581.75 581.75 581.75 581.75 0.1K
15:15 581.30 581.30 580.45 581.25 0.7K
15:16 581.55 581.85 581.55 581.85 0.2K
15:17 581.85 582.00 581.75 581.75 0.8K
15:18 583.40 583.40 583.20 583.20 0.2K
15:19 581.95 581.95 581.95 581.95 0.2K
15:20 582.25 582.25 582.25 582.25 0.1K
15:21 581.65 582.00 581.65 582.00 0.5K
15:22 582.00 582.65 582.00 582.00 0.3K
15:23 583.10 583.20 581.55 582.70 1.0K
15:24 582.70 582.70 582.00 582.00 0.2K
15:25 582.00 582.00 581.35 581.35 0.2K
15:26 581.10 582.00 581.10 581.90 0.5K
15:27 582.30 582.30 582.30 582.30 0.0K
15:28 583.20 583.40 582.30 582.50 0.3K
15:29 582.30 584.90 581.85 581.85 0.8K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 572.00 574.90 545.00 548.95 0.0M
2025-09-25 582.40 582.70 567.90 572.70 0.0M
2025-09-24 587.30 591.00 575.30 579.40 0.0M
2025-09-23 585.95 595.00 578.00 592.00 0.1M
2025-09-22 579.00 587.00 573.25 581.85 0.1M
2025-09-19 571.50 580.00 560.35 570.40 0.2M
2025-09-18 552.70 570.00 552.70 565.00 0.1M
2025-09-17 561.70 569.00 547.00 549.85 0.1M
2025-09-16 538.00 565.00 526.85 558.80 0.2M
2025-09-15 530.20 545.95 529.75 534.25 0.0M
2025-09-12 539.15 541.00 526.10 527.40 0.0M
2025-09-11 538.80 554.80 532.75 534.85 0.1M
2025-09-10 535.00 549.70 521.15 535.95 0.0M
2025-09-09 523.00 537.55 518.00 532.75 0.0M
2025-09-08 521.25 528.80 513.80 520.30 0.0M
2025-09-05 533.00 533.00 522.00 523.25 0.0M
2025-09-04 526.10 532.00 522.40 530.25 0.0M
2025-09-03 516.40 522.00 512.05 520.25 0.0M
2025-09-02 510.65 521.00 507.60 513.70 0.0M
2025-09-01 502.65 517.70 502.00 515.30 0.0M
2025-08-29 509.50 511.60 501.25 502.65 0.0M
2025-08-28 523.45 525.00 505.00 508.90 0.0M
2025-08-26 506.00 526.50 503.15 521.40 0.1M
2025-08-25 517.00 517.00 506.55 509.35 0.0M
2025-08-22 514.50 521.30 511.00 515.20 0.0M
2025-08-21 517.00 520.80 512.15 516.35 0.0M
2025-08-20 505.45 516.50 500.00 514.35 0.0M
2025-08-19 505.30 513.00 500.60 504.50 0.0M
2025-08-18 499.00 514.85 498.20 505.30 0.2M
2025-08-14 510.75 511.95 488.30 493.45 0.1M
2025-08-13 513.50 532.00 500.00 508.20 0.1M
2025-08-12 522.50 526.85 508.00 510.85 0.0M
2025-08-11 551.45 551.45 521.35 524.30 0.1M
2025-08-08 567.95 567.95 536.80 548.65 0.1M
2025-08-07 557.00 572.00 547.85 567.95 0.0M
2025-08-06 568.30 568.30 555.25 557.80 0.0M
2025-08-05 550.00 569.50 546.85 565.35 0.0M
2025-08-04 557.10 560.00 547.80 551.85 0.0M
2025-08-01 557.00 563.90 550.85 557.10 0.0M
2025-07-31 550.00 559.80 536.30 556.05 0.1M
2025-07-30 562.95 564.05 550.00 558.55 0.0M
2025-07-29 534.30 569.05 534.00 561.85 0.1M
2025-07-28 541.90 545.95 516.20 534.30 0.1M
2025-07-25 556.50 556.50 542.80 546.90 0.0M
2025-07-24 562.00 566.10 549.00 553.60 0.0M
2025-07-23 561.70 573.85 556.25 563.10 0.1M
2025-07-22 552.65 563.00 548.55 558.80 0.0M
2025-07-21 551.05 554.60 545.55 549.85 0.0M
2025-07-18 564.00 565.20 548.65 555.40 0.0M
2025-07-17 564.00 570.20 555.85 561.30 0.1M
2025-07-16 548.50 569.20 548.00 563.65 0.0M
2025-07-15 546.70 560.35 545.85 548.50 0.0M
2025-07-14 557.00 562.30 542.10 549.50 0.1M
2025-07-11 570.75 572.35 552.85 556.50 0.1M
2025-07-10 568.00 575.95 565.65 570.50 0.1M
2025-07-09 564.50 579.50 564.50 566.20 0.1M
2025-07-08 566.00 579.45 561.65 564.60 0.0M
2025-07-07 575.00 586.80 570.00 571.20 0.1M
2025-07-04 579.20 583.00 565.95 578.65 0.1M
2025-07-03 547.00 581.45 547.00 577.50 0.3M
2025-07-02 525.95 564.00 520.00 549.30 0.4M
2025-07-01 518.00 529.90 509.95 524.40 0.1M
2025-06-30 503.90 519.90 501.60 515.30 0.3M
2025-06-27 502.90 506.00 495.80 501.25 0.1M
2025-06-26 495.00 504.90 495.00 500.30 0.1M
2025-06-25 499.60 506.70 495.75 499.00 0.0M
2025-06-24 502.15 510.00 495.00 497.00 0.1M
2025-06-23 493.25 504.00 487.05 501.70 0.1M
2025-06-20 481.30 499.80 478.75 496.70 0.3M
2025-06-19 496.30 504.45 429.00 480.25 0.0M
2025-06-18 499.90 499.90 483.90 496.30 0.2M
2025-06-17 505.60 506.80 495.00 499.90 0.2M
2025-06-16 513.00 517.85 496.55 505.60 0.1M
2025-06-13 508.00 515.60 500.00 511.00 0.1M
2025-06-12 523.10 525.05 508.60 518.90 0.1M
2025-06-11 518.90 544.75 512.20 523.40 0.2M
2025-06-10 502.00 519.80 493.15 513.80 0.2M
2025-06-09 486.80 502.75 473.90 499.30 0.2M
2025-06-06 456.00 486.00 456.00 484.40 0.2M
2025-06-05 440.00 454.00 440.00 452.95 0.2M
2025-06-04 442.80 445.00 434.80 441.70 0.0M
2025-06-03 444.85 447.00 438.65 440.45 0.1M
2025-06-02 432.00 444.00 429.60 441.10 0.1M
2025-05-30 433.20 437.90 428.45 433.25 0.1M
2025-05-29 437.40 439.80 425.00 430.95 0.1M
2025-05-28 443.00 443.00 431.90 435.15 0.0M
2025-05-27 445.80 449.90 439.00 440.80 0.0M
2025-05-26 449.00 454.60 441.25 443.50 0.0M
2025-05-23 450.15 453.20 445.80 449.85 0.0M
2025-05-22 454.20 462.30 445.30 449.90 0.0M
2025-05-21 455.10 456.80 445.30 451.80 0.0M
2025-05-20 460.00 461.00 450.00 451.00 0.0M
2025-05-19 461.75 471.95 457.00 459.75 0.1M
2025-05-16 467.15 467.15 451.90 454.95 0.0M
2025-05-15 460.80 466.70 458.50 462.50 0.0M
2025-05-14 455.65 467.65 454.55 458.50 0.0M
2025-05-13 461.55 477.45 445.15 455.65 0.1M
2025-05-12 446.00 474.00 446.00 469.35 0.1M
2025-05-09 436.50 442.00 430.15 440.15 0.0M
2025-05-08 441.85 454.90 440.00 440.55 0.0M
2025-05-07 426.80 444.95 425.55 440.75 0.1M
2025-05-06 443.30 445.90 428.05 430.75 0.0M
2025-05-05 438.05 446.70 431.00 441.00 0.0M
2025-05-02 437.00 444.30 429.20 438.05 0.1M
2025-04-30 453.50 453.50 433.30 438.15 0.0M
2025-04-29 455.25 460.00 448.20 451.10 0.0M
2025-04-28 455.00 461.70 450.05 452.90 0.0M
2025-04-25 470.10 472.40 452.00 459.70 0.0M
2025-04-24 471.00 474.00 461.70 470.10 0.0M
2025-04-23 466.50 476.40 462.30 468.55 0.1M
2025-04-22 466.05 471.35 459.95 464.05 0.1M
2025-04-21 460.00 475.00 460.00 465.45 0.0M
2025-04-17 463.60 463.60 451.95 461.05 0.0M
2025-04-16 460.90 472.10 458.05 461.20 0.0M
2025-04-15 449.75 465.00 449.65 458.45 0.0M
2025-04-11 442.55 453.90 439.80 448.55 0.1M
2025-04-09 439.25 442.10 431.35 437.85 0.1M
2025-04-08 443.55 450.00 439.50 440.95 0.0M
2025-04-07 430.00 444.95 425.00 440.20 0.1M
2025-04-04 471.00 471.00 457.00 460.65 0.0M
2025-04-03 462.90 475.00 454.00 468.50 0.1M
2025-04-02 457.85 465.00 456.00 460.50 0.0M
2025-04-01 462.70 473.90 459.65 460.70 0.0M
2025-03-28 461.25 473.90 456.15 460.25 0.0M
2025-03-27 469.70 478.45 459.00 461.05 0.1M
2025-03-26 479.00 479.60 470.90 472.05 0.1M
2025-03-25 485.50 489.45 470.05 477.05 0.1M
2025-03-24 485.40 495.05 477.65 483.00 0.1M
2025-03-21 481.90 490.05 481.30 484.20 0.1M
2025-03-20 475.90 485.55 475.65 481.90 0.1M
2025-03-19 466.15 482.00 466.15 473.55 0.1M
2025-03-18 472.00 479.30 456.65 464.90 0.3M
2025-03-17 467.50 481.90 467.50 473.15 0.0M
2025-03-13 465.30 474.50 460.05 469.10 0.0M
2025-03-12 460.80 464.95 454.90 460.30 0.1M
2025-03-11 463.00 470.00 455.35 460.80 0.0M
2025-03-10 489.00 491.05 463.35 468.65 0.0M
2025-03-07 492.40 502.95 485.00 491.05 0.0M
2025-03-06 482.00 493.80 480.75 489.80 0.0M
2025-03-05 464.90 483.85 464.60 479.50 0.0M
2025-03-04 467.10 485.30 461.20 464.90 0.1M
2025-03-03 468.20 479.90 450.00 473.20 0.1M
2025-02-28 482.70 484.10 460.05 465.75 0.1M
2025-02-27 499.40 499.40 485.00 487.15 0.0M
2025-02-25 495.15 499.25 489.50 494.10 0.1M
2025-02-24 495.00 502.70 489.95 495.15 0.1M
2025-02-21 519.65 526.60 498.60 500.05 0.1M
2025-02-20 523.60 528.45 514.55 520.65 0.1M
2025-02-19 522.40 533.00 515.00 520.85 0.0M
2025-02-18 548.50 548.50 520.05 527.15 0.0M
2025-02-17 535.85 543.90 519.20 541.10 0.1M
2025-02-14 548.70 548.70 535.20 540.75 0.1M
2025-02-13 549.20 563.85 534.80 550.20 0.0M
2025-02-12 524.80 571.75 496.55 557.55 0.1M
2025-02-11 535.00 538.05 509.00 522.05 0.0M
2025-02-10 536.55 551.90 530.00 540.60 0.1M
2025-02-07 559.40 568.25 552.75 562.05 0.0M
2025-02-06 557.00 572.45 546.00 562.80 0.0M
2025-02-05 552.00 561.00 547.15 554.05 0.0M
2025-02-04 565.60 568.85 540.00 545.05 0.0M
2025-02-03 567.20 573.80 558.00 569.00 0.0M
2025-02-01 544.00 580.00 543.55 572.45 0.0M
2025-01-31 528.90 561.90 523.15 554.20 0.0M
2025-01-30 525.50 529.00 515.40 526.30 0.0M
2025-01-29 516.55 534.90 515.05 519.60 0.1M
2025-01-28 528.65 528.65 507.00 520.10 0.0M
2025-01-27 527.30 529.75 514.10 526.10 0.0M
2025-01-24 526.00 534.15 523.20 531.25 0.0M
2025-01-23 521.50 536.45 516.55 523.20 0.0M
2025-01-22 527.50 535.60 519.70 526.30 0.0M
2025-01-21 545.05 546.85 527.00 531.80 0.0M
2025-01-20 547.90 547.95 532.35 545.05 0.1M
2025-01-17 548.00 553.25 536.05 542.20 0.0M
2025-01-16 546.90 552.45 533.25 541.80 0.1M
2025-01-15 541.55 547.35 532.55 544.05 0.1M
2025-01-14 518.80 553.90 516.25 546.20 0.0M
2025-01-13 536.00 544.65 510.00 516.10 0.0M
2025-01-10 560.70 561.05 542.15 548.65 0.0M
2025-01-09 568.80 568.80 556.15 560.70 0.0M
2025-01-08 577.00 583.95 559.35 565.85 0.1M
2025-01-07 576.50 585.55 568.00 576.60 0.0M
2025-01-06 602.55 602.55 570.60 576.30 0.0M
2025-01-03 612.50 616.05 594.00 595.90 0.0M
2025-01-02 608.00 618.00 603.00 609.75 0.0M
2025-01-01 586.80 607.70 585.05 602.45 0.0M