NMDC Steel (NMDS)

NMDS
🏛️ India →
44.53
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:07 46.50 46.50 46.50 46.50 19.0K
09:15 46.51 46.61 46.51 46.59 35.8K
09:16 46.58 46.65 46.51 46.51 58.6K
09:17 46.51 46.51 46.44 46.44 53.8K
09:18 46.44 46.44 46.32 46.40 64.1K
09:19 46.50 46.56 46.48 46.56 21.0K
09:20 46.55 46.56 46.46 46.46 21.6K
09:21 46.49 46.58 46.46 46.57 19.6K
09:22 46.58 46.63 46.54 46.63 11.9K
09:23 46.63 46.71 46.57 46.67 33.1K
09:24 46.64 46.70 46.57 46.67 10.6K
09:25 46.75 46.75 46.66 46.70 34.2K
09:26 46.70 46.78 46.70 46.74 16.1K
09:27 46.73 46.73 46.61 46.61 6.7K
09:28 46.61 46.61 46.53 46.60 4.8K
09:29 46.48 46.48 46.44 46.45 23.8K
09:30 46.44 46.44 46.34 46.34 16.2K
09:31 46.30 46.35 46.30 46.34 2.9K
09:32 46.37 46.37 46.35 46.35 12.0K
09:33 46.31 46.31 46.19 46.24 31.4K
09:34 46.25 46.30 46.19 46.30 13.9K
09:35 46.25 46.27 46.23 46.24 79.6K
09:36 46.23 46.23 46.14 46.19 15.0K
09:37 46.14 46.25 46.14 46.25 53.0K
09:38 46.23 46.32 46.23 46.25 8.4K
09:39 46.25 46.33 46.23 46.29 9.5K
09:40 46.32 46.33 46.29 46.33 1.6K
09:41 46.33 46.33 46.23 46.23 14.9K
09:42 46.22 46.22 46.18 46.21 1.5K
09:43 46.19 46.21 46.19 46.21 1.0K
09:44 46.25 46.26 46.20 46.26 14.1K
09:45 46.25 46.25 46.21 46.23 5.5K
09:46 46.18 46.19 46.16 46.16 10.8K
09:47 46.18 46.18 46.18 46.18 1.9K
09:48 46.16 46.16 46.15 46.15 3.6K
09:49 46.18 46.18 46.15 46.18 1.0K
09:50 46.19 46.21 46.19 46.20 1.9K
09:51 46.17 46.25 46.17 46.25 1.6K
09:52 46.25 46.26 46.25 46.26 1.7K
09:53 46.25 46.26 46.20 46.25 3.6K
09:54 46.25 46.25 46.24 46.25 5.6K
09:55 46.27 46.39 46.27 46.39 8.2K
09:56 46.40 46.65 46.40 46.65 41.6K
09:57 46.66 46.71 46.62 46.62 16.1K
09:58 46.60 46.70 46.60 46.70 65.3K
09:59 46.67 46.90 46.66 46.90 60.2K
10:00 46.93 47.10 46.90 46.93 161.9K
10:01 46.96 46.96 46.89 46.93 9.2K
10:02 46.93 46.94 46.88 46.89 20.6K
10:03 46.91 46.91 46.75 46.76 3.0K
10:04 46.81 46.84 46.75 46.75 20.2K
10:05 46.79 46.79 46.73 46.73 4.1K
10:06 46.70 46.73 46.70 46.73 11.3K
10:07 46.73 46.76 46.73 46.75 4.9K
10:08 46.71 46.74 46.71 46.72 2.0K
10:09 46.74 46.74 46.72 46.74 0.9K
10:10 46.86 46.87 46.83 46.87 13.9K
10:11 46.83 46.83 46.80 46.81 4.6K
10:12 46.80 46.80 46.80 46.80 5.6K
10:13 46.79 46.81 46.79 46.81 9.0K
10:14 46.82 46.82 46.71 46.71 17.5K
10:15 46.72 46.80 46.72 46.77 4.1K
10:16 46.78 46.81 46.78 46.80 4.9K
10:17 46.79 46.79 46.74 46.78 2.2K
10:18 46.78 46.78 46.74 46.74 1.2K
10:19 46.74 46.78 46.73 46.77 7.0K
10:20 46.72 46.74 46.70 46.74 6.2K
10:21 46.72 46.75 46.71 46.75 1.7K
10:22 46.75 46.75 46.68 46.68 8.5K
10:23 46.72 46.72 46.68 46.68 0.4K
10:24 46.70 46.75 46.70 46.74 9.9K
10:25 46.74 46.74 46.70 46.70 2.3K
10:26 46.71 46.71 46.70 46.70 0.5K
10:27 46.70 46.72 46.70 46.72 0.7K
10:28 46.72 46.72 46.70 46.72 0.3K
10:29 46.67 46.69 46.65 46.65 9.1K
10:30 46.66 46.69 46.65 46.65 30.1K
10:31 46.67 46.77 46.67 46.76 9.0K
10:32 46.75 46.79 46.75 46.76 4.6K
10:33 46.76 46.79 46.73 46.73 16.6K
10:34 46.70 46.71 46.70 46.71 0.7K
10:35 46.73 46.73 46.69 46.70 1.6K
10:36 46.70 46.70 46.60 46.60 24.1K
10:37 46.58 46.58 46.56 46.56 3.1K
10:38 46.56 46.62 46.56 46.62 6.5K
10:39 46.62 46.64 46.62 46.63 1.2K
10:40 46.63 46.63 46.59 46.63 23.2K
10:41 46.60 46.60 46.56 46.58 3.4K
10:42 46.58 46.58 46.55 46.58 2.0K
10:43 46.55 46.58 46.55 46.58 0.0K
10:44 46.59 46.59 46.48 46.53 29.2K
10:45 46.50 46.50 46.50 46.50 0.5K
10:46 46.50 46.52 46.47 46.49 15.3K
10:47 46.49 46.49 46.46 46.47 5.9K
10:48 46.47 46.47 46.46 46.46 0.1K
10:49 46.46 46.48 46.45 46.45 3.0K
10:50 46.47 46.47 46.47 46.47 0.0K
10:51 46.47 46.49 46.47 46.49 1.3K
10:52 46.47 46.50 46.47 46.50 0.6K
10:53 46.49 46.50 46.47 46.47 1.1K
10:54 46.50 46.50 46.50 46.50 0.1K
10:55 46.50 46.55 46.50 46.55 20.6K
10:56 46.54 46.54 46.51 46.54 5.4K
10:57 46.54 46.55 46.54 46.54 3.6K
10:58 46.54 46.54 46.53 46.53 1.8K
10:59 46.53 46.53 46.47 46.49 9.2K
11:00 46.49 46.50 46.47 46.50 6.5K
11:01 46.51 46.51 46.47 46.50 2.5K
11:02 46.47 46.50 46.47 46.50 1.0K
11:03 46.51 46.53 46.50 46.53 0.4K
11:04 46.53 46.54 46.53 46.54 3.0K
11:05 46.54 46.54 46.53 46.54 0.1K
11:06 46.54 46.55 46.54 46.55 2.0K
11:07 46.55 46.55 46.54 46.55 0.1K
11:08 46.55 46.55 46.53 46.55 0.6K
11:09 46.55 46.55 46.50 46.54 2.9K
11:10 46.55 46.56 46.55 46.55 1.6K
11:11 46.56 46.56 46.48 46.55 21.0K
11:12 46.55 46.55 46.51 46.52 0.3K
11:13 46.52 46.54 46.52 46.54 0.6K
11:14 46.53 46.53 46.52 46.52 0.9K
11:15 46.52 46.52 46.48 46.51 1.1K
11:16 46.51 46.51 46.50 46.50 1.4K
11:17 46.44 46.47 46.42 46.47 68.8K
11:18 46.43 46.47 46.43 46.47 0.4K
11:19 46.47 46.48 46.43 46.43 0.2K
11:20 46.47 46.48 46.43 46.48 3.2K
11:21 46.48 46.48 46.48 46.48 0.9K
11:22 46.48 46.48 46.48 46.48 0.3K
11:23 46.48 46.48 46.46 46.48 0.9K
11:24 46.48 46.48 46.46 46.47 0.2K
11:25 46.47 46.48 46.47 46.48 0.4K
11:26 46.50 46.50 46.48 46.50 0.2K
11:27 46.50 46.51 46.50 46.51 0.3K
11:28 46.46 46.49 46.46 46.49 21.3K
11:29 46.48 46.50 46.45 46.50 1.2K
11:30 46.50 46.51 46.48 46.50 3.5K
11:31 46.50 46.54 46.50 46.54 3.0K
11:32 46.54 46.54 46.50 46.50 11.7K
11:33 46.50 46.50 46.45 46.49 2.9K
11:34 46.49 46.51 46.48 46.51 0.9K
11:35 46.49 46.52 46.46 46.52 6.2K
11:36 46.52 46.52 46.50 46.52 0.4K
11:37 46.52 46.53 46.50 46.53 2.4K
11:38 46.53 46.53 46.50 46.52 18.1K
11:39 46.51 46.53 46.50 46.50 1.3K
11:40 46.53 46.54 46.53 46.53 0.0K
11:41 46.53 46.53 46.48 46.48 3.1K
11:42 46.50 46.50 46.47 46.47 11.0K
11:43 46.47 46.47 46.37 46.37 36.5K
11:44 46.40 46.47 46.40 46.47 1.8K
11:45 46.47 46.64 46.47 46.51 58.9K
11:46 46.57 46.60 46.55 46.60 36.8K
11:47 46.59 46.59 46.57 46.57 0.1K
11:48 46.56 46.61 46.56 46.61 15.2K
11:49 46.61 46.63 46.60 46.60 4.6K
11:50 46.60 46.60 46.56 46.59 2.6K
11:51 46.59 46.59 46.52 46.55 1.9K
11:52 46.55 46.55 46.55 46.55 1.2K
11:53 46.55 46.57 46.52 46.57 1.7K
11:54 46.55 46.55 46.53 46.55 1.1K
11:55 46.55 46.56 46.54 46.54 0.5K
11:56 46.56 46.69 46.56 46.66 8.8K
11:57 46.64 46.65 46.60 46.65 9.7K
11:58 46.65 46.70 46.63 46.66 6.3K
11:59 46.67 46.68 46.67 46.67 1.2K
12:00 46.67 46.67 46.59 46.62 11.2K
12:01 46.62 46.67 46.61 46.65 6.8K
12:02 46.66 46.66 46.64 46.64 0.9K
12:03 46.68 46.68 46.64 46.66 3.6K
12:04 46.66 46.69 46.66 46.69 1.4K
12:05 46.69 46.69 46.67 46.69 3.0K
12:06 46.69 46.69 46.67 46.69 1.9K
12:07 46.69 46.69 46.65 46.65 10.3K
12:08 46.64 46.65 46.61 46.65 1.2K
12:09 46.65 46.65 46.62 46.62 0.7K
12:10 46.64 46.64 46.64 46.64 2.1K
12:11 46.65 46.72 46.65 46.72 12.5K
12:12 46.72 46.75 46.69 46.72 15.0K
12:13 46.72 46.75 46.71 46.73 35.8K
12:14 46.73 46.74 46.73 46.74 2.2K
12:15 46.74 46.75 46.74 46.74 9.0K
12:16 46.74 46.74 46.70 46.70 3.1K
12:17 46.70 46.74 46.70 46.73 3.3K
12:18 46.73 46.74 46.73 46.74 0.7K
12:19 46.74 46.74 46.71 46.74 2.6K
12:20 46.74 46.74 46.71 46.73 0.7K
12:21 46.73 46.74 46.69 46.69 1.2K
12:22 46.72 46.73 46.70 46.71 1.3K
12:23 46.71 46.71 46.70 46.71 0.4K
12:24 46.73 46.73 46.67 46.72 8.5K
12:25 46.71 46.71 46.68 46.68 2.0K
12:26 46.70 46.70 46.70 46.70 0.4K
12:27 46.70 46.70 46.67 46.70 0.2K
12:28 46.70 46.70 46.70 46.70 0.7K
12:29 46.70 46.70 46.64 46.67 4.0K
12:30 46.67 46.67 46.62 46.65 2.5K
12:31 46.65 46.65 46.62 46.64 1.0K
12:32 46.64 46.64 46.63 46.64 4.5K
12:33 46.64 46.65 46.64 46.65 4.4K
12:34 46.61 46.65 46.61 46.65 1.1K
12:35 46.65 46.65 46.62 46.62 0.7K
12:36 46.65 46.65 46.65 46.65 0.4K
12:37 46.65 46.65 46.61 46.65 0.1K
12:38 46.65 46.66 46.61 46.66 13.9K
12:39 46.68 46.68 46.66 46.68 2.1K
12:40 46.68 46.68 46.65 46.68 0.5K
12:41 46.68 46.68 46.64 46.68 0.1K
12:42 46.68 46.69 46.65 46.69 1.9K
12:43 46.69 46.69 46.66 46.68 0.1K
12:44 46.68 46.68 46.65 46.67 1.4K
12:45 46.67 46.68 46.67 46.68 0.9K
12:46 46.68 46.68 46.64 46.64 10.3K
12:47 46.66 46.66 46.65 46.65 0.1K
12:48 46.65 46.72 46.64 46.72 19.8K
12:49 46.72 46.77 46.72 46.76 9.9K
12:50 46.76 47.05 46.76 47.05 132.4K
12:51 47.00 47.08 47.00 47.04 17.4K
12:52 47.07 47.07 47.00 47.04 3.6K
12:53 47.03 47.05 47.00 47.02 6.2K
12:54 47.03 47.05 47.02 47.05 4.5K
12:55 47.03 47.03 47.00 47.00 43.5K
12:56 46.99 46.99 46.93 46.99 8.2K
12:57 46.99 46.99 46.94 46.96 0.4K
12:58 46.94 46.94 46.93 46.93 1.5K
12:59 46.93 46.95 46.90 46.92 12.1K
13:00 46.90 46.92 46.90 46.90 1.2K
13:01 46.94 46.94 46.90 46.90 19.9K
13:02 46.90 46.90 46.86 46.86 2.7K
13:03 46.89 46.89 46.89 46.89 0.1K
13:04 46.89 46.89 46.88 46.89 44.6K
13:05 46.88 46.89 46.88 46.89 0.6K
13:06 46.89 47.02 46.89 47.02 21.2K
13:07 47.02 47.02 46.99 47.02 2.3K
13:08 47.02 47.02 46.95 46.95 3.2K
13:09 46.95 46.97 46.95 46.97 0.6K
13:10 46.97 46.98 46.95 46.97 0.1K
13:11 46.98 46.98 46.93 46.93 12.3K
13:12 46.93 46.94 46.88 46.90 23.0K
13:13 46.90 46.90 46.90 46.90 0.0K
13:14 46.90 46.90 46.84 46.87 2.2K
13:15 46.87 46.87 46.83 46.85 1.9K
13:16 46.85 46.85 46.85 46.85 0.9K
13:17 46.85 46.89 46.84 46.88 3.1K
13:18 46.88 46.89 46.86 46.89 0.5K
13:19 46.89 46.89 46.86 46.89 1.5K
13:20 46.89 46.89 46.88 46.89 2.8K
13:21 46.89 46.89 46.84 46.84 3.8K
13:22 46.81 46.86 46.81 46.85 2.4K
13:23 46.85 46.85 46.80 46.83 7.3K
13:24 46.83 46.83 46.80 46.82 19.6K
13:25 46.82 46.82 46.75 46.75 66.6K
13:26 46.77 46.80 46.71 46.79 14.2K
13:27 46.78 46.78 46.75 46.75 1.8K
13:28 46.76 46.83 46.76 46.83 6.8K
13:29 46.83 46.83 46.79 46.79 0.5K
13:30 46.81 46.81 46.79 46.80 0.4K
13:31 46.80 46.80 46.78 46.79 0.7K
13:32 46.78 46.79 46.76 46.76 1.2K
13:33 46.79 46.79 46.76 46.79 0.2K
13:34 46.79 46.79 46.78 46.78 0.5K
13:35 46.78 46.78 46.78 46.78 0.0K
13:36 46.78 46.78 46.78 46.78 0.7K
13:37 46.78 46.78 46.75 46.78 3.6K
13:38 46.78 46.79 46.74 46.74 2.6K
13:39 46.74 46.75 46.74 46.75 2.1K
13:40 46.74 46.75 46.74 46.75 0.5K
13:41 46.75 46.81 46.75 46.81 6.2K
13:42 46.80 46.81 46.80 46.81 0.2K
13:43 46.82 46.83 46.80 46.82 4.1K
13:44 46.82 46.83 46.78 46.83 0.6K
13:45 46.83 46.84 46.82 46.84 1.1K
13:46 46.84 46.84 46.83 46.83 0.8K
13:47 46.83 46.86 46.82 46.83 6.5K
13:48 46.86 46.89 46.85 46.86 2.4K
13:49 46.89 46.89 46.87 46.87 0.3K
13:50 46.87 46.89 46.87 46.89 3.6K
13:51 46.89 46.90 46.89 46.90 1.3K
13:52 46.90 46.90 46.87 46.87 2.2K
13:53 46.86 46.86 46.84 46.84 1.6K
13:54 46.84 46.84 46.80 46.83 2.3K
13:55 46.83 46.83 46.81 46.83 1.2K
13:56 46.83 46.83 46.80 46.81 0.6K
13:57 46.82 46.82 46.80 46.82 0.3K
13:58 46.82 46.82 46.81 46.81 0.2K
13:59 46.81 46.81 46.78 46.78 5.2K
14:00 46.78 46.80 46.78 46.80 1.6K
14:01 46.78 46.79 46.78 46.78 0.8K
14:02 46.79 46.79 46.73 46.73 27.2K
14:03 46.73 46.75 46.73 46.75 0.7K
14:04 46.71 46.71 46.71 46.71 4.0K
14:05 46.71 46.74 46.71 46.74 0.6K
14:06 46.74 46.74 46.71 46.71 3.4K
14:07 46.71 46.74 46.71 46.74 2.9K
14:08 46.71 46.74 46.71 46.71 21.7K
14:09 46.73 46.73 46.71 46.71 4.3K
14:10 46.71 46.71 46.71 46.71 0.8K
14:11 46.69 46.69 46.61 46.61 12.4K
14:12 46.61 46.61 46.60 46.60 5.7K
14:13 46.60 46.60 46.55 46.60 7.1K
14:14 46.60 46.60 46.60 46.60 7.9K
14:15 46.60 46.64 46.60 46.61 4.2K
14:16 46.60 46.60 46.60 46.60 0.1K
14:17 46.60 46.63 46.59 46.59 5.2K
14:18 46.59 46.59 46.59 46.59 1.4K
14:19 46.60 46.62 46.59 46.59 1.3K
14:20 46.59 46.60 46.57 46.57 3.3K
14:21 46.55 46.55 46.55 46.55 2.2K
14:22 46.55 46.57 46.55 46.57 0.8K
14:23 46.57 46.60 46.57 46.60 2.2K
14:24 46.60 46.65 46.60 46.65 13.2K
14:25 46.60 46.60 46.55 46.58 25.8K
14:26 46.59 46.59 46.55 46.59 0.6K
14:27 46.61 46.66 46.61 46.66 2.9K
14:28 46.66 46.66 46.60 46.60 9.9K
14:29 46.63 46.64 46.63 46.64 3.3K
14:30 46.65 46.67 46.65 46.67 4.4K
14:31 46.67 46.70 46.64 46.70 6.1K
14:32 46.65 46.67 46.65 46.67 0.3K
14:33 46.60 46.65 46.60 46.65 15.2K
14:34 46.61 46.61 46.60 46.60 2.3K
14:35 46.64 46.64 46.60 46.60 0.8K
14:36 46.62 46.62 46.57 46.59 1.1K
14:37 46.57 46.60 46.57 46.60 4.2K
14:38 46.62 46.64 46.60 46.64 20.6K
14:39 46.64 46.68 46.64 46.67 7.0K
14:40 46.63 46.63 46.60 46.60 0.6K
14:41 46.60 46.62 46.60 46.60 0.1K
14:42 46.60 46.62 46.60 46.61 2.5K
14:43 46.64 46.64 46.60 46.60 3.2K
14:44 46.58 46.61 46.58 46.61 0.8K
14:45 46.61 46.61 46.61 46.61 0.0K
14:46 46.64 46.64 46.61 46.61 15.5K
14:47 46.64 46.68 46.64 46.68 5.8K
14:48 46.64 46.69 46.64 46.64 5.0K
14:49 46.67 46.67 46.63 46.64 1.3K
14:50 46.64 46.70 46.63 46.70 10.5K
14:51 46.71 46.71 46.69 46.70 12.5K
14:52 46.70 46.70 46.67 46.67 2.8K
14:53 46.67 46.68 46.62 46.65 23.2K
14:54 46.68 46.69 46.65 46.65 1.4K
14:55 46.68 46.68 46.63 46.66 6.2K
14:56 46.61 46.70 46.61 46.66 23.4K
14:57 46.71 46.71 46.69 46.71 5.7K
14:58 46.72 46.75 46.72 46.74 2.3K
14:59 46.74 46.80 46.74 46.76 7.7K
15:00 46.77 46.77 46.67 46.69 3.5K
15:01 46.66 46.68 46.61 46.67 18.2K
15:02 46.70 46.71 46.63 46.69 6.0K
15:03 46.64 46.67 46.60 46.60 4.1K
15:04 46.63 46.63 46.59 46.59 2.4K
15:05 46.62 46.74 46.60 46.60 52.8K
15:06 46.61 46.64 46.58 46.64 16.2K
15:07 46.64 46.64 46.61 46.62 2.9K
15:08 46.61 46.63 46.58 46.63 2.8K
15:09 46.55 46.59 46.53 46.54 58.4K
15:10 46.52 46.52 46.36 46.36 56.5K
15:11 46.39 46.49 46.36 46.49 10.9K
15:12 46.44 46.46 46.40 46.46 15.6K
15:13 46.42 46.43 46.36 46.36 7.7K
15:14 46.39 46.39 46.36 46.39 11.8K
15:15 46.38 46.38 46.32 46.35 22.9K
15:16 46.36 46.39 46.31 46.39 43.1K
15:17 46.40 46.43 46.38 46.43 8.0K
15:18 46.44 46.44 46.36 46.38 9.5K
15:19 46.37 46.37 46.31 46.35 25.8K
15:20 46.34 46.37 46.28 46.31 19.6K
15:21 46.33 46.36 46.32 46.36 12.5K
15:22 46.36 46.37 46.34 46.36 4.8K
15:23 46.38 46.44 46.37 46.39 18.2K
15:24 46.38 46.39 46.34 46.37 20.3K
15:25 46.39 46.44 46.34 46.34 24.8K
15:26 46.37 46.39 46.33 46.34 5.1K
15:27 46.36 46.43 46.36 46.41 26.9K
15:28 46.39 46.39 46.30 46.37 22.1K
15:29 46.38 46.46 46.36 46.46 23.8K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-29 45.00 45.95 44.35 44.53 3.5M
2025-09-26 46.35 46.60 44.58 44.86 4.9M
2025-09-25 46.50 47.10 46.11 46.46 3.6M
2025-09-24 47.10 47.65 46.26 46.41 7.1M
2025-09-23 46.68 47.82 46.12 47.10 6.3M
2025-09-22 46.92 47.54 46.25 46.61 7.0M
2025-09-19 45.07 47.15 44.90 46.92 13.6M
2025-09-18 45.49 45.88 44.86 45.17 3.1M
2025-09-17 46.00 46.24 45.02 45.33 3.7M
2025-09-16 46.10 46.44 45.60 45.83 4.2M
2025-09-15 46.50 46.74 45.64 46.20 6.2M
2025-09-12 45.62 46.44 45.28 46.31 9.3M
2025-09-11 45.50 46.24 44.61 45.63 12.9M
2025-09-10 44.00 45.75 43.51 45.02 19.7M
2025-09-09 43.36 43.90 42.62 43.44 5.5M
2025-09-08 42.75 44.20 42.50 43.35 8.8M
2025-09-05 41.77 43.14 41.32 42.46 7.9M
2025-09-04 43.05 43.27 41.67 41.77 8.1M
2025-09-03 39.43 44.19 39.26 43.00 64.9M
2025-09-02 38.05 39.78 37.91 39.23 7.2M
2025-09-01 37.76 38.71 37.75 38.01 3.7M
2025-08-29 37.89 38.23 37.59 37.82 2.9M
2025-08-28 38.20 38.24 37.65 37.79 2.9M
2025-08-26 39.00 39.07 38.11 38.25 3.1M
2025-08-25 39.15 39.37 38.70 39.09 2.4M
2025-08-22 39.20 39.37 38.40 38.75 7.1M
2025-08-21 40.06 40.44 38.90 39.05 7.3M
2025-08-20 39.89 41.45 39.33 40.06 12.3M
2025-08-19 39.99 40.99 39.27 39.73 11.0M
2025-08-18 41.39 41.56 39.43 39.70 9.6M
2025-08-14 44.25 44.89 39.66 40.08 59.1M
2025-08-13 40.04 43.02 39.35 43.02 96.7M
2025-08-12 36.05 36.93 35.60 35.85 1.9M
2025-08-11 35.64 36.19 35.40 36.08 1.1M
2025-08-08 35.95 36.38 35.57 35.66 1.8M
2025-08-07 36.18 36.25 35.35 35.88 1.6M
2025-08-06 36.69 36.83 36.01 36.18 1.2M
2025-08-05 36.82 37.20 36.33 36.45 1.3M
2025-08-04 36.34 37.15 36.02 36.97 1.5M
2025-08-01 36.64 37.10 36.12 36.25 1.4M
2025-07-31 36.99 37.20 36.43 36.57 1.8M
2025-07-30 37.60 38.20 37.25 37.30 1.0M
2025-07-29 37.55 37.80 37.06 37.62 1.5M
2025-07-28 38.25 38.47 37.47 37.66 1.4M
2025-07-25 39.24 39.28 38.22 38.32 2.0M
2025-07-24 39.45 39.76 39.12 39.24 1.6M
2025-07-23 39.52 39.65 39.11 39.28 1.1M
2025-07-22 39.99 40.17 39.31 39.49 1.9M
2025-07-21 39.50 40.35 39.50 39.83 2.1M
2025-07-18 39.34 39.69 39.00 39.48 2.1M
2025-07-17 39.42 39.77 39.21 39.37 1.3M
2025-07-16 39.01 39.54 38.93 39.34 1.7M
2025-07-15 39.45 39.80 38.97 39.09 1.5M
2025-07-14 39.75 39.75 39.05 39.16 1.8M
2025-07-11 40.01 40.54 39.60 39.81 1.7M
2025-07-10 39.54 40.15 39.53 40.05 1.2M
2025-07-09 39.90 39.97 39.25 39.57 1.9M
2025-07-08 39.75 40.32 39.40 39.90 1.6M
2025-07-07 40.35 40.79 39.66 39.92 2.1M
2025-07-04 41.03 41.08 40.40 40.49 1.6M
2025-07-03 40.59 41.49 40.38 40.98 3.8M
2025-07-02 40.60 40.63 39.83 40.43 3.2M
2025-07-01 41.19 41.38 40.29 40.60 2.8M
2025-06-30 41.50 41.70 40.72 40.99 3.4M
2025-06-27 41.27 41.94 40.88 41.23 9.0M
2025-06-26 39.46 41.30 39.46 41.00 6.7M
2025-06-25 38.80 39.62 38.76 39.47 3.5M
2025-06-24 38.05 39.89 38.05 38.50 4.3M
2025-06-23 37.00 38.08 36.95 37.82 2.1M
2025-06-20 37.00 37.67 36.86 37.46 1.8M
2025-06-19 37.95 38.10 36.73 37.08 2.2M
2025-06-18 38.00 38.32 37.52 37.89 2.2M
2025-06-17 38.99 39.18 37.82 38.17 2.6M
2025-06-16 39.08 39.28 38.01 38.80 2.1M
2025-06-13 39.15 39.42 38.61 39.05 3.2M
2025-06-12 41.45 41.45 39.60 39.87 4.7M
2025-06-11 40.05 43.48 39.97 40.92 24.1M
2025-06-10 40.01 40.70 39.82 39.90 4.0M
2025-06-09 39.60 40.09 39.55 39.81 1.9M
2025-06-06 38.62 39.76 38.60 39.43 3.7M
2025-06-05 39.08 39.60 38.50 38.62 2.2M
2025-06-04 38.39 39.00 37.85 38.92 2.6M
2025-06-03 38.57 39.07 38.20 38.35 2.8M
2025-06-02 38.09 38.70 37.50 38.56 2.7M
2025-05-30 39.99 39.99 38.00 38.09 6.6M
2025-05-29 39.99 40.85 39.80 39.92 3.4M
2025-05-28 39.50 40.40 39.30 39.79 5.7M
2025-05-27 39.60 39.61 38.85 39.28 2.2M
2025-05-26 39.89 40.60 39.40 39.51 3.9M
2025-05-23 39.09 39.98 38.54 39.74 3.6M
2025-05-22 38.71 39.31 38.60 38.90 2.8M
2025-05-21 38.92 39.15 38.55 38.99 2.4M
2025-05-20 39.32 39.87 38.75 38.94 5.3M
2025-05-19 38.80 39.64 38.58 39.01 4.3M
2025-05-16 38.03 39.00 37.78 38.50 5.7M
2025-05-15 38.10 38.49 37.66 37.87 4.2M
2025-05-14 36.30 38.29 36.09 37.97 8.6M
2025-05-13 36.30 36.65 35.58 36.21 3.9M
2025-05-12 35.20 36.45 35.02 36.12 6.0M
2025-05-09 33.84 34.18 32.93 33.95 3.8M
2025-05-08 34.77 35.21 34.00 34.10 3.1M
2025-05-07 34.00 34.87 33.84 34.73 4.3M
2025-05-06 35.35 35.62 34.01 34.13 3.6M
2025-05-05 35.31 35.55 34.98 35.24 3.1M
2025-05-02 35.50 35.94 34.94 35.21 3.6M
2025-04-30 35.50 36.35 35.10 35.35 5.0M
2025-04-29 35.50 36.24 35.33 35.50 2.8M
2025-04-28 35.05 35.64 34.80 35.43 2.6M
2025-04-25 37.59 37.59 35.10 35.35 5.5M
2025-04-24 37.25 38.10 35.52 37.41 4.9M
2025-04-23 37.45 37.73 36.42 37.22 4.0M
2025-04-22 37.20 37.96 36.75 37.35 5.9M
2025-04-21 36.00 37.06 35.61 36.64 4.0M
2025-04-17 35.60 36.44 35.59 35.90 2.8M
2025-04-16 35.50 35.98 35.39 35.76 3.0M
2025-04-15 35.70 35.99 34.91 35.49 5.5M
2025-04-11 34.20 35.30 34.20 35.04 3.2M
2025-04-09 33.87 33.98 33.26 33.78 1.5M
2025-04-08 33.95 34.38 33.31 33.87 2.9M
2025-04-07 33.00 33.64 32.13 33.04 6.0M
2025-04-04 35.91 35.97 34.34 34.67 4.6M
2025-04-03 34.50 36.34 34.50 36.03 6.0M
2025-04-02 34.40 35.50 33.68 35.03 4.9M
2025-04-01 33.36 34.65 33.36 34.15 4.5M
2025-03-28 33.81 34.88 33.30 33.36 8.2M
2025-03-27 34.05 34.25 33.55 33.68 8.6M
2025-03-26 35.30 35.35 34.00 34.05 6.5M
2025-03-25 36.60 36.60 35.00 35.07 6.3M
2025-03-24 36.60 36.97 36.10 36.27 7.1M
2025-03-21 35.68 36.98 35.61 36.41 6.8M
2025-03-20 36.20 36.44 35.33 35.68 4.9M
2025-03-19 34.00 36.40 33.99 35.90 23.5M
2025-03-18 33.60 34.17 33.43 33.56 6.8M
2025-03-17 34.29 34.65 33.15 33.26 6.6M
2025-03-13 35.06 35.55 34.05 34.24 4.1M
2025-03-12 36.25 37.13 34.74 35.03 6.3M
2025-03-11 35.56 36.02 34.00 35.76 3.8M
2025-03-10 37.27 37.94 35.55 36.23 3.6M
2025-03-07 36.87 37.96 36.65 37.26 5.3M
2025-03-06 36.39 37.26 36.13 36.60 4.9M
2025-03-05 34.00 35.70 34.00 35.58 4.7M
2025-03-04 34.00 34.91 33.55 33.92 4.7M
2025-03-03 35.61 36.20 33.40 34.42 5.5M
2025-02-28 36.35 36.35 35.30 35.40 3.7M
2025-02-27 37.50 37.78 36.40 36.42 2.4M
2025-02-25 37.21 38.14 37.14 37.50 2.2M
2025-02-24 38.16 38.43 37.30 37.70 3.1M
2025-02-21 37.30 40.95 37.30 38.92 17.4M
2025-02-20 36.11 37.61 35.87 37.29 4.1M
2025-02-19 35.35 36.29 35.10 36.11 3.9M
2025-02-18 36.40 36.40 34.95 35.36 3.3M
2025-02-17 35.35 36.94 35.10 35.88 5.3M
2025-02-14 38.05 38.70 36.50 37.14 2.4M
2025-02-13 38.25 38.81 37.71 38.02 2.4M
2025-02-12 38.88 38.88 37.12 37.98 3.4M
2025-02-11 39.81 39.95 38.50 38.88 2.6M
2025-02-10 40.30 40.30 39.60 39.85 1.7M
2025-02-07 40.10 40.39 39.50 40.23 2.8M
2025-02-06 41.15 41.48 40.18 40.70 4.1M
2025-02-05 40.50 41.25 40.27 40.52 2.4M
2025-02-04 39.76 40.57 39.75 40.01 1.8M
2025-02-03 40.00 40.94 39.58 39.75 3.1M
2025-02-01 42.30 42.59 40.00 40.47 3.2M
2025-01-31 40.45 42.49 40.16 42.14 3.1M
2025-01-30 41.15 41.90 40.30 40.67 3.3M
2025-01-29 38.16 42.32 38.16 41.37 27.4M
2025-01-28 38.24 39.10 36.91 38.15 3.7M
2025-01-27 39.63 39.63 37.57 38.25 3.9M
2025-01-24 40.50 40.94 39.75 39.84 1.6M
2025-01-23 40.11 40.93 40.05 40.50 2.3M
2025-01-22 41.40 41.57 39.85 40.51 2.9M
2025-01-21 42.34 42.56 41.10 41.29 1.6M
2025-01-20 41.50 42.40 41.11 42.15 1.9M
2025-01-17 41.60 41.85 40.89 41.61 2.4M
2025-01-16 41.49 41.94 41.19 41.59 1.9M
2025-01-15 40.51 41.49 40.12 41.00 2.3M
2025-01-14 39.00 41.10 39.00 40.84 4.6M
2025-01-13 40.49 40.71 38.10 38.47 4.4M
2025-01-10 41.89 41.89 39.91 40.71 3.9M
2025-01-09 42.20 42.47 41.53 41.71 2.1M
2025-01-08 42.80 42.80 42.00 42.15 1.8M
2025-01-07 42.13 43.16 41.81 42.81 2.5M
2025-01-06 43.59 43.69 41.92 42.13 3.4M
2025-01-03 43.70 44.18 43.35 43.44 2.2M
2025-01-02 43.75 44.06 43.50 43.63 1.7M
2025-01-01 43.14 43.69 43.14 43.59 1.2M