IIFL Securities Ltd

IIFS
🏛️ 印度 →
273.80
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
09:07 278.80 278.80 278.80 278.80 0.4K
09:15 278.80 281.50 278.80 281.10 9.0K
09:16 281.05 281.05 280.80 280.80 2.3K
09:17 280.35 280.60 280.35 280.60 1.6K
09:18 280.60 280.85 280.35 280.85 4.8K
09:19 281.20 281.75 281.20 281.75 0.9K
09:20 281.60 282.25 281.60 282.25 2.7K
09:21 282.35 282.40 281.65 281.65 3.4K
09:22 281.80 281.90 281.40 281.90 1.2K
09:23 281.50 281.55 281.50 281.50 0.5K
09:24 281.40 281.50 281.10 281.10 0.5K
09:25 281.10 281.15 280.45 280.45 1.9K
09:26 280.65 280.65 279.95 280.10 1.5K
09:27 280.40 280.40 280.15 280.15 0.8K
09:28 280.15 280.20 279.80 280.20 0.4K
09:29 279.95 279.95 279.65 279.65 3.1K
09:30 279.45 279.45 278.90 279.25 2.0K
09:31 279.50 279.60 279.00 279.00 2.1K
09:32 278.90 278.90 278.50 278.65 1.3K
09:33 278.55 278.75 278.50 278.60 1.1K
09:34 278.60 278.80 278.40 278.40 0.5K
09:35 279.40 279.40 279.15 279.20 2.1K
09:36 279.20 279.50 279.20 279.45 0.1K
09:37 279.60 279.60 279.60 279.60 0.1K
09:38 279.55 279.55 279.35 279.40 0.4K
09:39 279.55 280.00 279.55 279.90 0.2K
09:40 279.85 279.95 279.85 279.95 0.8K
09:41 279.85 279.85 279.60 279.60 0.1K
09:42 279.35 279.55 279.05 279.50 0.4K
09:43 279.60 279.60 278.75 278.75 2.1K
09:44 279.00 279.05 279.00 279.05 0.0K
09:45 279.05 279.05 278.95 279.00 0.5K
09:46 278.90 278.90 278.75 278.75 0.2K
09:47 278.75 278.75 278.60 278.60 0.3K
09:48 278.70 278.80 278.50 278.75 0.3K
09:49 278.35 278.35 278.25 278.25 0.6K
09:50 278.40 278.40 278.25 278.40 7.9K
09:51 278.40 278.40 278.40 278.40 0.0K
09:52 278.20 278.20 278.15 278.15 0.1K
09:53 278.40 278.80 278.40 278.50 0.7K
09:54 278.50 278.50 278.50 278.50 0.6K
09:55 278.00 278.00 277.35 277.35 3.1K
09:56 277.20 277.20 276.35 276.70 2.6K
09:57 276.90 278.10 276.90 278.10 5.4K
09:58 278.45 278.45 278.00 278.00 1.0K
10:01 278.25 278.75 278.25 278.75 0.2K
10:02 278.75 278.75 277.65 277.85 4.7K
10:03 277.90 278.00 277.85 278.00 0.1K
10:04 277.80 278.55 277.80 278.55 1.2K
10:05 278.85 278.85 278.55 278.75 0.9K
10:06 278.80 278.90 278.80 278.90 0.1K
10:07 279.25 279.50 279.25 279.45 0.3K
10:08 279.55 279.55 279.30 279.40 0.4K
10:10 279.40 279.45 279.40 279.40 0.7K
10:11 279.40 279.45 279.40 279.45 0.7K
10:12 279.45 279.45 279.45 279.45 0.1K
10:13 279.45 279.60 279.45 279.60 0.2K
10:14 279.60 279.60 279.60 279.60 0.0K
10:15 279.75 280.00 279.75 280.00 0.1K
10:16 280.15 280.15 279.65 279.65 0.4K
10:17 280.00 280.00 279.70 279.80 0.5K
10:18 279.80 279.80 279.65 279.65 0.9K
10:19 279.35 279.35 279.35 279.35 0.1K
10:20 279.50 279.50 279.50 279.50 0.0K
10:21 279.60 280.00 279.60 280.00 1.2K
10:22 281.05 281.20 281.05 281.20 6.7K
10:23 281.05 286.30 281.05 286.30 31.7K
10:24 285.90 286.50 285.40 286.20 13.5K
10:25 286.20 286.20 285.70 285.70 4.7K
10:26 285.10 285.70 285.00 285.70 11.5K
10:27 285.25 285.25 284.70 284.95 3.5K
10:28 285.00 285.40 284.20 285.40 8.8K
10:29 285.25 285.25 285.15 285.25 1.4K
10:30 285.25 285.80 285.25 285.80 1.0K
10:31 285.80 286.00 285.55 286.00 5.1K
10:32 286.00 287.65 286.00 287.30 31.5K
10:33 287.00 288.30 286.90 288.30 21.2K
10:34 288.15 288.50 287.65 288.50 4.9K
10:35 288.95 289.00 288.10 288.85 9.8K
10:36 289.00 289.65 288.90 289.65 13.7K
10:37 289.55 289.90 289.10 289.55 7.1K
10:38 289.70 292.70 288.85 291.95 46.0K
10:39 291.90 291.90 291.30 291.35 5.2K
10:40 292.50 293.30 292.50 292.90 45.3K
10:41 292.95 292.95 290.80 290.80 6.4K
10:42 290.45 290.65 290.00 290.00 8.2K
10:43 290.45 290.45 290.15 290.15 30.0K
10:44 290.00 290.10 289.65 289.65 13.6K
10:45 289.40 290.35 288.45 289.30 17.9K
10:46 289.30 289.65 289.30 289.40 2.1K
10:47 289.10 289.70 289.00 289.00 10.1K
10:48 289.25 289.70 289.25 289.70 0.9K
10:49 290.05 291.25 290.05 291.25 6.8K
10:50 291.25 291.45 291.05 291.10 4.8K
10:51 291.00 291.00 290.25 290.25 2.0K
10:52 289.90 289.90 289.55 289.75 3.6K
10:53 289.75 289.75 289.20 289.20 6.1K
10:54 289.20 289.35 289.00 289.10 1.4K
10:55 289.10 290.70 289.00 290.70 11.2K
10:56 290.70 291.75 290.70 291.75 3.5K
10:57 291.65 291.95 291.20 291.20 7.6K
10:58 291.50 292.45 291.10 291.70 19.6K
10:59 291.45 291.70 291.35 291.65 1.7K
11:00 291.55 292.00 291.55 292.00 1.9K
11:01 292.00 292.30 292.00 292.05 1.7K
11:02 292.05 294.00 292.05 294.00 50.7K
11:03 294.05 294.05 293.40 293.40 5.6K
11:04 293.85 294.00 293.25 293.80 5.5K
11:05 293.30 293.85 293.00 293.00 6.7K
11:06 293.45 294.15 293.45 294.15 8.8K
11:07 294.15 294.15 293.25 293.25 5.4K
11:08 293.25 294.30 293.25 294.00 18.5K
11:09 296.35 297.00 296.25 296.50 38.4K
11:10 296.50 298.45 296.35 298.00 22.4K
11:11 297.80 297.95 296.05 296.15 11.9K
11:12 296.10 296.30 295.40 295.40 6.1K
11:13 295.85 296.45 295.50 295.50 6.6K
11:14 295.40 296.00 295.30 295.80 13.6K
11:15 295.80 295.95 294.70 294.70 12.2K
11:16 294.70 295.80 294.70 295.80 19.8K
11:17 295.15 295.40 294.90 294.95 2.5K
11:18 295.00 295.15 295.00 295.10 3.0K
11:19 295.30 295.80 295.15 295.30 7.9K
11:20 295.00 295.35 295.00 295.35 2.8K
11:21 295.05 295.50 295.00 295.50 4.1K
11:22 295.40 295.55 295.30 295.55 2.4K
11:23 295.55 297.30 295.50 297.10 12.1K
11:24 296.85 296.85 295.80 295.80 5.6K
11:25 296.40 296.40 295.65 295.80 4.9K
11:26 295.55 296.95 295.45 295.80 6.3K
11:27 296.60 298.05 296.50 298.00 17.8K
11:28 298.05 302.95 298.05 301.90 82.3K
11:29 301.90 304.00 300.40 303.35 103.7K
11:30 302.95 304.20 302.85 302.85 63.0K
11:31 303.00 303.65 302.65 303.00 28.4K
11:32 302.50 303.00 301.15 302.45 29.3K
11:33 302.30 305.00 302.05 305.00 36.8K
11:34 304.80 305.00 303.20 303.30 32.7K
11:35 303.35 306.20 303.10 306.20 59.7K
11:36 306.50 307.00 304.65 304.65 59.5K
11:37 304.85 304.85 303.00 303.00 28.6K
11:38 302.60 303.00 302.00 303.00 35.5K
11:39 302.90 304.15 302.85 303.75 22.0K
11:40 303.75 303.75 299.30 299.75 93.8K
11:41 299.85 300.45 298.25 300.30 57.9K
11:42 300.20 300.75 299.20 300.75 14.5K
11:43 300.45 300.45 299.05 300.00 9.5K
11:44 299.90 299.95 298.25 298.50 19.1K
11:45 298.75 298.75 295.30 295.80 95.2K
11:46 295.30 297.30 295.30 296.95 26.9K
11:47 296.80 296.80 295.00 295.50 44.1K
11:48 295.85 296.15 295.30 295.80 13.8K
11:49 295.85 296.45 295.65 296.00 12.6K
11:50 296.00 296.00 294.60 294.75 13.5K
11:51 295.00 295.45 294.55 294.70 23.0K
11:52 294.15 295.50 294.00 295.50 13.4K
11:53 295.40 296.85 295.40 296.85 22.0K
11:54 296.60 297.30 296.05 297.30 14.9K
11:55 296.90 297.25 296.40 297.20 12.9K
11:56 297.10 298.00 296.85 296.85 7.6K
11:57 296.85 296.85 296.25 296.80 6.6K
11:58 296.85 297.95 296.85 297.90 7.4K
11:59 297.95 298.70 297.75 298.70 17.8K
12:00 298.50 298.80 298.00 298.50 8.6K
12:01 298.50 298.85 298.00 298.50 12.8K
12:02 298.35 299.60 298.35 299.50 12.2K
12:03 299.65 299.65 298.95 299.05 17.0K
12:04 299.15 300.05 299.15 299.90 10.7K
12:05 299.60 299.90 297.40 297.40 10.3K
12:06 297.15 297.60 296.30 296.30 21.1K
12:07 296.50 296.85 296.25 296.25 4.4K
12:08 296.65 296.65 296.25 296.25 2.6K
12:09 296.25 297.00 296.00 297.00 5.6K
12:10 296.95 296.95 296.10 296.10 8.6K
12:11 296.15 296.90 296.15 296.55 10.6K
12:12 296.80 297.30 296.80 297.00 6.9K
12:13 296.80 297.50 296.60 297.50 7.9K
12:14 298.70 298.70 297.70 297.90 5.3K
12:15 297.40 298.25 297.35 297.35 3.8K
12:16 297.80 298.65 297.80 297.90 7.2K
12:17 298.00 298.00 297.50 297.50 2.3K
12:18 297.60 297.95 296.85 297.10 27.6K
12:19 296.65 297.00 296.25 296.75 6.2K
12:20 297.00 297.50 297.00 297.50 7.5K
12:21 297.70 297.70 297.30 297.30 3.9K
12:22 297.85 297.85 297.10 297.10 1.2K
12:23 297.10 297.10 296.85 296.85 4.0K
12:24 296.55 296.55 296.20 296.40 4.8K
12:25 296.45 296.45 296.00 296.00 7.3K
12:26 296.25 296.80 296.25 296.50 1.6K
12:27 296.30 296.60 296.25 296.30 1.6K
12:28 296.30 296.30 296.30 296.30 0.1K
12:29 296.60 297.10 296.35 296.55 13.5K
12:30 296.50 296.50 296.00 296.00 1.1K
12:31 296.30 296.65 296.30 296.65 1.6K
12:32 296.65 297.00 296.65 297.00 0.6K
12:33 296.65 296.80 296.40 296.40 7.3K
12:34 296.60 296.75 296.25 296.45 2.1K
12:35 296.70 296.70 296.60 296.60 0.5K
12:36 296.40 296.65 296.15 296.65 2.0K
12:37 296.55 296.55 296.10 296.10 3.5K
12:38 296.00 296.00 295.00 295.00 8.9K
12:39 295.25 295.55 295.00 295.55 3.3K
12:40 296.00 296.80 295.85 296.70 9.4K
12:41 297.00 297.15 296.35 296.40 5.8K
12:42 296.60 296.65 296.10 296.10 0.7K
12:43 296.10 296.10 296.10 296.10 0.6K
12:44 296.20 297.30 296.20 296.85 11.2K
12:45 297.25 297.25 296.85 296.85 0.7K
12:46 296.85 297.45 296.85 297.45 0.6K
12:47 296.80 298.00 296.80 298.00 5.7K
12:48 298.00 299.45 298.00 299.20 20.4K
12:49 299.45 299.50 298.70 298.70 4.3K
12:50 298.70 298.70 298.10 298.10 1.0K
12:51 298.45 298.50 298.00 298.25 1.9K
12:52 298.20 299.05 298.20 299.05 6.2K
12:53 299.05 299.15 298.60 299.00 11.8K
12:54 299.15 299.80 299.00 299.00 4.1K
12:55 299.35 299.35 298.55 299.35 15.4K
12:56 299.00 299.00 298.45 298.70 5.5K
12:57 298.50 298.80 298.05 298.55 3.2K
12:58 298.40 298.40 298.10 298.10 0.3K
12:59 297.70 298.45 297.70 298.15 1.9K
13:00 298.30 298.50 298.05 298.50 0.6K
13:01 299.00 299.70 299.00 299.00 12.7K
13:02 299.95 300.00 299.50 300.00 8.9K
13:03 300.70 301.25 300.30 300.85 12.9K
13:04 301.25 302.25 301.25 302.00 14.9K
13:05 302.00 302.40 302.00 302.10 3.2K
13:06 302.00 303.00 302.00 302.60 14.2K
13:07 302.55 303.40 302.55 303.40 11.5K
13:08 303.40 303.40 302.60 303.00 16.5K
13:09 303.00 303.45 302.85 302.85 19.6K
13:10 303.10 303.90 302.80 303.00 21.1K
13:11 303.00 303.50 302.40 302.40 19.6K
13:12 302.50 302.50 300.95 300.95 15.0K
13:13 300.75 301.75 300.75 301.75 0.9K
13:14 301.40 303.45 301.40 303.45 11.5K
13:15 303.00 303.35 303.00 303.20 1.3K
13:16 303.00 303.65 303.00 303.55 7.3K
13:17 303.30 303.95 303.30 303.95 16.7K
13:18 303.95 303.95 303.00 303.35 7.0K
13:19 303.00 303.25 302.15 302.15 2.7K
13:20 302.40 302.70 302.25 302.70 7.5K
13:21 302.70 302.70 302.15 302.15 1.4K
13:22 301.60 301.65 301.15 301.30 4.9K
13:23 301.30 301.85 301.30 301.40 3.7K
13:24 301.55 301.65 301.35 301.65 3.6K
13:25 301.55 302.55 301.55 301.80 7.1K
13:26 302.00 302.00 301.40 301.40 8.6K
13:27 301.60 301.60 300.60 300.60 10.8K
13:28 300.40 300.55 300.25 300.40 3.5K
13:29 300.90 300.90 300.40 300.75 3.7K
13:30 300.65 301.20 300.65 300.85 2.4K
13:31 300.85 301.60 300.80 301.60 1.0K
13:32 302.10 302.10 301.60 301.60 1.9K
13:33 301.55 301.55 301.30 301.30 0.2K
13:34 301.50 301.50 301.00 301.00 0.3K
13:35 300.95 301.25 300.90 301.00 6.3K
13:36 300.80 301.00 300.55 300.55 0.6K
13:37 300.50 300.70 300.40 300.50 0.7K
13:38 300.40 300.40 300.40 300.40 0.3K
13:39 300.75 300.75 300.45 300.50 0.5K
13:40 300.40 300.65 300.30 300.30 1.8K
13:41 300.25 300.40 299.90 300.30 5.7K
13:42 300.10 300.30 300.05 300.05 1.4K
13:43 300.05 300.05 299.80 300.05 0.5K
13:44 299.80 299.95 299.70 299.70 0.9K
13:45 299.60 299.85 299.60 299.85 0.3K
13:46 299.85 300.10 299.60 300.10 2.0K
13:47 300.15 300.20 300.15 300.20 2.3K
13:48 300.45 300.45 300.25 300.25 0.8K
13:49 300.15 300.15 299.40 299.95 5.8K
13:50 300.15 300.15 299.40 299.50 2.9K
13:51 299.30 299.80 299.30 299.80 1.2K
13:52 299.85 299.90 299.65 299.85 0.4K
13:53 299.55 299.55 299.20 299.25 2.6K
13:54 299.00 299.20 298.60 298.90 4.0K
13:55 298.90 299.10 298.60 299.00 1.0K
13:56 298.60 299.10 298.60 299.10 2.6K
13:57 299.05 299.25 298.60 299.25 2.8K
13:58 299.00 299.00 298.95 298.95 0.1K
13:59 298.95 299.40 298.95 299.40 0.7K
14:00 299.55 300.00 299.25 299.25 6.0K
14:01 299.65 299.85 299.60 299.60 0.6K
14:02 299.35 299.90 299.10 299.90 2.0K
14:03 299.90 300.45 299.85 300.20 1.7K
14:04 300.00 300.50 300.00 300.50 2.0K
14:05 300.50 301.05 300.50 300.80 3.2K
14:06 300.75 301.00 300.75 300.80 0.7K
14:07 300.20 300.35 300.20 300.35 1.1K
14:08 300.35 300.35 300.00 300.00 0.9K
14:09 300.05 300.30 300.00 300.00 2.3K
14:10 299.55 299.95 299.55 299.85 2.8K
14:11 299.85 300.10 299.85 300.10 0.3K
14:12 300.30 300.35 300.00 300.00 0.7K
14:13 300.05 300.05 299.60 299.60 0.5K
14:14 299.45 299.70 299.15 299.70 0.9K
14:15 299.70 299.70 299.30 299.35 0.4K
14:16 299.35 299.75 299.35 299.75 1.3K
14:17 299.75 299.75 299.40 299.40 0.0K
14:18 299.60 300.30 299.50 300.30 0.8K
14:19 300.35 301.95 300.35 301.95 5.3K
14:20 301.80 301.95 301.40 301.95 2.2K
14:21 301.75 302.00 301.30 301.30 7.7K
14:22 301.55 301.55 300.85 300.85 1.5K
14:23 301.05 302.00 301.05 301.85 6.7K
14:24 302.15 302.15 301.55 301.70 0.3K
14:25 301.85 302.15 301.80 302.05 2.1K
14:26 302.30 302.30 301.90 301.90 3.4K
14:27 301.90 302.45 301.90 302.15 1.6K
14:28 302.15 302.15 301.60 301.90 1.9K
14:29 302.25 302.60 302.20 302.25 3.2K
14:30 302.25 302.80 302.25 302.70 1.1K
14:31 302.85 302.85 302.40 302.40 1.2K
14:32 302.05 302.05 301.80 301.80 0.2K
14:33 301.85 301.85 301.55 301.55 1.0K
14:34 301.85 301.85 301.80 301.85 0.5K
14:35 301.85 301.85 301.60 301.70 0.3K
14:36 301.70 301.80 301.30 301.30 2.6K
14:37 301.30 301.60 301.30 301.35 1.5K
14:38 301.60 301.60 300.85 301.05 1.5K
14:39 300.80 300.80 300.40 300.50 4.4K
14:40 300.75 300.90 300.65 300.90 0.3K
14:41 300.70 300.75 300.55 300.75 3.6K
14:42 300.90 300.95 300.60 300.85 0.3K
14:43 300.85 300.85 300.45 300.60 4.2K
14:44 300.75 300.85 300.75 300.85 0.5K
14:45 300.75 300.75 300.20 300.40 0.9K
14:46 300.40 300.40 299.50 299.75 9.6K
14:47 299.50 299.50 299.20 299.20 4.6K
14:48 299.50 299.50 299.00 299.00 1.6K
14:49 299.25 299.50 299.05 299.50 2.2K
14:50 299.50 299.50 299.25 299.25 0.3K
14:51 299.25 299.50 299.15 299.45 1.0K
14:52 299.45 299.50 299.15 299.40 0.3K
14:53 299.15 299.35 299.15 299.35 0.2K
14:54 298.60 298.75 298.25 298.45 8.1K
14:55 298.30 298.60 298.25 298.25 2.1K
14:56 298.15 298.60 298.00 298.20 3.6K
14:57 299.10 299.60 298.85 299.60 6.2K
14:58 299.40 299.40 298.95 298.95 0.9K
14:59 299.30 299.85 299.30 299.85 2.9K
15:00 299.85 300.10 299.45 300.10 2.4K
15:01 300.05 300.05 299.50 299.50 0.7K
15:02 299.50 299.50 299.00 299.00 1.6K
15:03 298.90 298.90 298.80 298.80 0.6K
15:04 298.80 298.80 298.20 298.40 5.2K
15:05 298.45 298.75 298.40 298.45 1.1K
15:06 298.45 298.70 298.45 298.60 0.3K
15:07 298.90 298.90 298.60 298.75 0.6K
15:08 298.60 298.75 298.60 298.75 1.5K
15:09 298.75 298.75 298.10 298.25 3.2K
15:10 298.00 298.70 298.00 298.70 8.7K
15:11 298.35 300.95 298.35 300.75 11.4K
15:12 300.55 300.60 300.05 300.25 1.7K
15:13 300.20 300.85 300.20 300.85 2.6K
15:14 300.40 300.40 299.25 299.25 4.9K
15:15 299.00 299.00 298.10 298.15 7.1K
15:16 298.15 298.55 298.05 298.55 6.7K
15:17 298.55 298.70 298.50 298.50 1.3K
15:18 298.55 298.60 298.15 298.15 3.6K
15:19 298.15 298.15 297.55 298.15 10.6K
15:20 298.00 298.45 297.85 298.15 16.4K
15:21 298.35 299.00 298.35 298.80 4.0K
15:22 298.70 298.70 298.55 298.65 1.8K
15:23 298.95 298.95 298.65 298.85 1.6K
15:24 298.85 298.85 297.45 298.40 8.4K
15:25 298.40 298.55 297.95 298.00 2.6K
15:26 298.00 298.00 297.75 297.75 2.2K
15:27 297.75 297.85 297.70 297.75 2.1K
15:28 297.70 297.80 297.70 297.75 8.7K
15:29 297.75 298.45 297.65 298.45 4.6K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 287.00 287.20 272.20 273.80 0.4M
2025-09-25 290.45 290.95 285.30 288.45 0.2M
2025-09-24 296.35 298.20 289.90 290.95 0.3M
2025-09-23 278.80 307.00 276.35 298.45 2.9M
2025-09-22 287.20 289.45 275.10 278.25 0.4M
2025-09-19 289.35 291.90 286.00 287.20 0.3M
2025-09-18 292.00 292.20 287.80 289.35 0.2M
2025-09-17 292.30 294.95 288.40 290.00 0.3M
2025-09-16 293.95 297.25 283.55 291.05 0.8M
2025-09-15 293.10 301.30 292.00 293.95 0.4M
2025-09-12 300.00 301.05 292.25 293.10 0.3M
2025-09-11 309.65 309.65 297.25 299.50 0.2M
2025-09-10 296.40 307.45 296.40 304.05 0.3M
2025-09-09 301.05 303.95 295.00 296.40 0.2M
2025-09-08 299.95 306.90 298.05 303.35 0.2M
2025-09-05 296.60 302.00 295.85 298.95 0.1M
2025-09-04 308.00 316.00 295.00 296.15 0.4M
2025-09-03 305.45 308.35 301.30 305.80 0.3M
2025-09-02 307.10 307.55 301.20 305.60 0.3M
2025-09-01 295.00 311.85 290.25 305.10 0.3M
2025-08-29 302.85 304.10 289.10 295.90 0.3M
2025-08-28 308.15 308.95 301.55 302.85 0.4M
2025-08-26 320.00 320.60 307.05 308.25 0.3M
2025-08-25 322.15 325.30 316.05 321.95 0.2M
2025-08-22 327.35 331.35 320.00 322.45 0.3M
2025-08-21 323.55 336.75 323.15 327.35 0.4M
2025-08-20 329.65 332.40 321.55 323.15 0.3M
2025-08-19 332.85 335.00 323.85 329.65 0.6M
2025-08-18 316.75 332.90 316.75 331.25 0.6M
2025-08-14 321.15 331.00 312.45 314.20 0.6M
2025-08-13 306.15 325.80 303.00 323.40 0.6M
2025-08-12 307.85 314.45 301.95 303.70 0.4M
2025-08-11 300.00 307.25 297.30 305.75 0.2M
2025-08-08 302.20 310.30 300.00 302.20 0.2M
2025-08-07 302.50 312.95 299.55 301.60 0.7M
2025-08-06 316.00 318.45 302.90 305.05 0.3M
2025-08-05 316.95 325.40 309.90 318.10 0.2M
2025-08-04 312.15 322.85 308.30 317.80 0.2M
2025-08-01 316.00 324.95 310.00 312.20 0.3M
2025-07-31 319.60 328.35 315.60 317.75 0.4M
2025-07-30 332.00 339.25 328.00 330.35 0.5M
2025-07-29 296.50 345.00 296.50 338.15 4.6M
2025-07-28 306.80 310.25 296.80 299.60 0.7M
2025-07-25 325.00 325.00 305.50 306.80 0.5M
2025-07-24 324.00 326.85 320.40 323.40 0.2M
2025-07-23 328.00 328.00 320.20 324.75 0.2M
2025-07-22 321.80 325.90 317.05 324.85 0.3M
2025-07-21 317.90 322.45 314.25 320.80 0.2M
2025-07-18 324.00 328.35 316.85 317.90 0.3M
2025-07-17 329.90 332.00 319.05 323.30 0.4M
2025-07-16 330.80 332.35 324.85 328.85 0.3M
2025-07-15 330.40 332.70 326.65 329.95 0.2M
2025-07-14 326.50 329.85 321.30 326.25 0.3M
2025-07-11 337.40 337.40 326.20 329.95 0.2M
2025-07-10 332.95 339.20 330.00 335.40 0.2M
2025-07-09 337.00 337.60 331.10 331.65 0.3M
2025-07-08 342.00 346.00 332.80 335.90 0.4M
2025-07-07 347.95 349.70 339.00 341.50 0.3M
2025-07-04 357.00 357.00 345.00 347.90 0.7M
2025-07-03 344.75 360.90 338.40 358.45 1.0M
2025-07-02 354.55 356.10 336.95 341.65 0.5M
2025-07-01 351.85 363.00 346.20 351.40 0.8M
2025-06-30 347.50 357.95 345.80 348.75 0.6M
2025-06-27 342.00 358.80 341.45 347.50 0.9M
2025-06-26 349.40 350.20 340.05 342.00 0.3M
2025-06-25 345.00 354.50 340.10 348.25 1.1M
2025-06-24 337.80 345.35 333.30 342.45 0.7M
2025-06-23 318.35 338.00 318.35 336.70 0.6M
2025-06-20 337.05 345.00 319.20 326.20 4.7M
2025-06-19 334.85 344.00 333.15 337.25 0.7M
2025-06-18 334.20 345.90 330.00 334.10 0.7M
2025-06-17 335.00 342.60 329.85 335.45 0.5M
2025-06-16 338.35 342.65 321.90 334.65 0.4M
2025-06-13 335.00 342.20 326.55 335.65 0.5M
2025-06-12 344.70 350.00 338.20 341.85 0.4M
2025-06-11 354.00 355.50 342.30 345.35 0.3M
2025-06-10 344.90 354.35 342.00 350.85 0.3M
2025-06-09 342.30 346.80 338.00 342.80 0.6M
2025-06-06 353.10 356.70 340.35 342.20 0.6M
2025-06-05 331.95 369.35 328.80 356.95 1.5M
2025-06-04 311.30 331.85 308.90 330.25 1.1M
2025-06-03 316.40 319.50 308.35 310.80 0.4M
2025-06-02 309.00 317.45 302.10 314.95 0.9M
2025-05-30 284.50 308.72 284.00 305.64 1.5M
2025-05-29 277.45 285.00 275.56 283.70 0.3M
2025-05-28 275.00 278.50 271.51 277.37 0.4M
2025-05-27 279.95 280.84 275.00 275.67 0.1M
2025-05-26 281.00 284.74 276.50 278.19 0.4M
2025-05-23 271.99 288.00 268.81 279.72 0.3M
2025-05-22 275.26 279.00 268.40 270.90 0.2M
2025-05-21 271.65 278.90 267.83 277.08 0.4M
2025-05-20 275.00 278.90 268.36 270.52 0.5M
2025-05-19 277.44 281.90 270.00 273.02 0.6M
2025-05-16 269.90 275.86 264.73 274.76 0.5M
2025-05-15 275.00 276.50 264.50 268.17 0.7M
2025-05-14 259.00 275.99 258.61 272.53 1.0M
2025-05-13 243.00 262.32 243.00 259.03 1.2M
2025-05-12 241.65 247.00 235.00 243.81 0.6M
2025-05-09 215.00 231.71 215.00 228.88 0.5M
2025-05-08 230.00 234.83 221.68 226.18 0.4M
2025-05-07 208.00 236.23 208.00 230.67 1.5M
2025-05-06 221.00 224.25 212.01 214.68 0.6M
2025-05-05 230.20 230.65 219.37 223.23 0.8M
2025-05-02 222.05 232.90 221.55 228.39 1.0M
2025-04-30 225.30 228.70 217.40 220.67 0.7M
2025-04-29 228.72 241.56 225.40 230.77 1.4M
2025-04-28 227.00 232.88 223.20 231.22 0.8M
2025-04-25 242.32 242.50 224.00 228.57 1.6M
2025-04-24 249.50 249.80 241.00 242.32 0.4M
2025-04-23 243.00 250.00 241.49 247.94 0.9M
2025-04-22 233.95 244.42 230.16 242.96 1.2M
2025-04-21 217.99 242.88 217.99 233.97 1.4M
2025-04-17 214.00 223.39 212.01 217.74 1.0M
2025-04-16 217.00 217.84 211.34 215.41 0.4M
2025-04-15 209.71 216.18 207.10 214.58 0.7M
2025-04-11 207.17 208.37 201.73 206.54 0.5M
2025-04-09 203.40 208.52 197.00 199.92 0.4M
2025-04-08 206.60 211.57 200.25 205.71 0.4M
2025-04-07 181.30 204.55 180.00 202.20 0.6M
2025-04-04 226.75 226.75 209.00 211.90 0.5M
2025-04-03 213.50 230.00 212.03 226.97 0.7M
2025-04-02 219.10 219.89 211.11 214.17 0.5M
2025-04-01 219.50 222.56 212.22 215.87 0.5M
2025-03-28 224.00 228.80 216.05 217.66 0.5M
2025-03-27 223.60 228.41 216.25 221.56 0.7M
2025-03-26 238.80 238.80 221.00 221.90 0.5M
2025-03-25 243.97 244.71 233.38 236.47 0.8M
2025-03-24 225.00 253.80 222.26 240.39 3.0M
2025-03-21 213.50 221.75 211.36 218.94 0.7M
2025-03-20 211.80 216.33 211.00 212.07 0.3M
2025-03-19 207.99 213.13 205.41 209.16 0.8M
2025-03-18 195.22 207.40 195.22 205.67 0.7M
2025-03-17 196.40 198.57 190.20 195.21 0.3M
2025-03-13 200.36 202.19 191.00 194.48 0.4M
2025-03-12 204.00 208.59 198.00 198.47 0.5M
2025-03-11 204.00 208.99 198.00 203.71 0.5M
2025-03-10 216.45 217.90 203.56 204.95 0.4M
2025-03-07 211.92 217.35 209.96 213.25 0.3M
2025-03-06 209.95 216.06 209.95 211.92 0.3M
2025-03-05 201.00 213.21 201.00 206.87 0.5M
2025-03-04 190.00 210.39 189.01 201.22 0.7M
2025-03-03 218.00 224.00 199.00 202.10 0.9M
2025-02-28 223.70 223.80 215.90 217.25 0.7M
2025-02-27 226.35 231.50 221.30 227.10 0.3M
2025-02-25 237.55 240.90 229.05 231.65 0.2M
2025-02-24 231.70 241.95 224.70 237.60 0.4M
2025-02-21 234.00 239.00 229.50 233.20 0.4M
2025-02-20 222.05 237.30 220.50 233.25 0.3M
2025-02-19 220.00 227.95 215.90 222.05 0.3M
2025-02-18 227.00 227.00 215.50 222.35 0.3M
2025-02-17 220.00 225.00 215.05 222.80 0.3M
2025-02-14 233.20 233.20 218.25 225.05 0.4M
2025-02-13 226.20 235.45 226.20 231.15 0.3M
2025-02-12 222.00 234.15 212.40 230.65 0.7M
2025-02-11 232.00 232.00 219.00 221.15 0.4M
2025-02-10 237.05 240.30 227.55 232.90 0.3M
2025-02-07 244.55 249.70 235.00 240.90 0.6M
2025-02-06 254.15 255.55 245.00 250.85 0.2M
2025-02-05 240.00 263.00 239.90 254.65 0.6M
2025-02-04 227.25 242.65 227.25 240.15 0.3M
2025-02-03 238.00 238.95 221.50 227.25 0.4M
2025-02-01 256.00 256.45 236.35 239.35 0.3M
2025-01-31 247.95 259.00 243.90 254.15 0.3M
2025-01-30 240.50 255.05 235.00 245.75 0.4M
2025-01-29 235.00 245.95 226.80 243.75 0.3M
2025-01-28 237.00 238.25 214.40 228.15 0.6M
2025-01-27 242.30 242.30 223.95 232.90 0.5M
2025-01-24 258.00 263.45 239.00 242.35 0.7M
2025-01-23 265.00 268.15 256.30 257.65 0.3M
2025-01-22 265.00 265.45 254.30 263.15 0.3M
2025-01-21 283.10 285.20 256.20 260.30 0.7M
2025-01-20 278.00 284.00 274.65 282.55 0.2M
2025-01-17 283.00 283.00 275.00 277.45 0.1M
2025-01-16 280.00 290.05 277.90 282.20 0.2M
2025-01-15 282.80 284.80 274.00 275.55 0.2M
2025-01-14 270.55 283.00 265.40 277.60 0.5M
2025-01-13 279.00 287.00 264.05 270.20 1.0M
2025-01-10 307.95 308.00 286.10 288.95 0.5M
2025-01-09 313.90 318.90 305.00 309.30 0.2M
2025-01-08 328.45 328.45 311.00 313.90 0.2M
2025-01-07 320.50 324.45 312.35 319.50 0.2M
2025-01-06 332.95 337.95 311.55 315.25 0.3M
2025-01-03 349.00 352.85 329.00 332.65 0.2M
2025-01-02 334.95 348.00 333.40 345.10 0.2M
2025-01-01 325.10 341.15 325.10 337.10 0.1M