KIOCL Ltd

KIOC
🏛️ 印度 →
438.20
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
09:07 459.30 459.30 459.30 459.30 7.4K
09:15 458.30 462.00 458.30 462.00 20.2K
09:16 461.85 461.85 460.95 461.60 32.7K
09:17 460.70 460.70 455.45 455.45 32.6K
09:18 454.50 457.70 454.50 457.70 11.4K
09:19 456.45 456.45 455.75 455.75 13.3K
09:20 454.65 454.65 451.70 453.50 20.2K
09:21 454.00 454.55 451.05 451.05 25.0K
09:22 451.15 452.95 451.15 452.95 10.0K
09:23 453.15 454.10 452.95 454.10 3.7K
09:24 454.45 458.30 454.45 458.30 16.3K
09:25 458.35 458.35 456.90 456.90 11.3K
09:26 456.55 456.95 456.15 456.70 8.4K
09:27 456.35 456.35 455.75 455.75 4.9K
09:28 455.70 456.00 455.00 455.00 2.3K
09:29 455.00 455.00 452.55 453.65 7.5K
09:30 453.50 453.50 451.35 451.35 6.6K
09:31 451.35 451.35 445.05 445.05 25.4K
09:32 446.55 447.40 440.80 440.80 29.6K
09:33 440.30 442.75 440.30 442.65 22.2K
09:34 442.60 443.60 442.00 443.60 8.5K
09:35 444.25 445.85 442.70 443.35 10.0K
09:36 443.25 445.70 443.20 444.20 4.3K
09:37 443.55 443.60 442.70 442.70 4.1K
09:38 443.00 443.00 442.45 442.60 5.3K
09:39 443.00 446.05 443.00 446.05 6.0K
09:40 446.75 446.75 444.75 444.80 6.7K
09:41 445.35 446.80 445.35 446.75 10.5K
09:42 446.50 446.90 445.75 446.90 6.7K
09:43 446.75 447.10 446.30 446.50 2.4K
09:44 446.50 447.40 446.50 447.40 1.1K
09:45 447.00 447.20 446.95 447.00 1.2K
09:46 447.00 447.75 446.65 446.65 1.4K
09:47 447.25 447.90 447.25 447.25 1.5K
09:48 447.50 449.30 447.50 448.95 4.8K
09:49 448.80 449.05 447.95 447.95 5.3K
09:50 447.05 448.40 447.00 448.30 4.4K
09:51 448.40 449.85 448.40 449.65 2.4K
09:52 449.15 450.00 448.20 448.20 4.0K
09:53 448.95 449.65 448.40 449.40 1.6K
09:54 450.00 450.00 449.70 449.75 3.2K
09:55 449.85 450.00 448.95 450.00 4.5K
09:56 450.40 451.65 450.40 451.25 2.2K
09:57 451.05 451.25 451.00 451.25 0.9K
09:58 451.35 452.95 450.15 450.15 8.2K
09:59 450.15 451.00 450.15 450.20 1.6K
10:00 450.20 450.55 448.80 448.95 7.3K
10:01 448.00 448.05 447.65 448.00 7.6K
10:02 447.80 448.40 447.60 448.40 3.1K
10:03 448.30 448.60 447.95 448.45 0.4K
10:04 448.55 448.55 448.10 448.10 0.1K
10:05 448.10 448.10 448.00 448.00 1.0K
10:06 447.00 447.15 446.85 446.85 3.5K
10:07 447.05 447.10 446.50 446.55 1.9K
10:08 446.65 446.80 446.00 446.00 1.9K
10:09 446.20 446.95 446.20 446.95 0.5K
10:10 446.95 447.40 446.40 446.40 4.6K
10:11 447.00 447.35 447.00 447.00 0.1K
10:12 447.00 447.15 446.90 447.10 1.1K
10:13 446.90 447.00 446.35 447.00 0.2K
10:14 447.00 447.00 446.25 446.95 0.4K
10:15 446.95 446.95 446.35 446.45 0.4K
10:16 446.45 447.05 446.40 447.00 0.2K
10:17 447.45 447.80 447.45 447.80 0.4K
10:18 447.70 447.85 446.40 446.40 1.4K
10:19 446.60 446.90 446.40 446.90 1.0K
10:20 446.30 446.30 446.00 446.00 0.9K
10:21 445.90 445.90 445.50 445.50 1.8K
10:22 445.55 446.10 445.55 446.00 1.0K
10:23 445.90 446.10 445.90 446.00 0.5K
10:24 445.75 445.75 445.75 445.75 0.8K
10:25 446.00 447.25 446.00 446.80 0.7K
10:26 447.00 447.80 447.00 447.80 1.1K
10:27 447.80 447.80 447.60 447.60 0.1K
10:28 447.25 447.75 447.25 447.75 0.6K
10:29 447.30 447.30 447.30 447.30 1.0K
10:30 447.80 447.80 447.35 447.50 1.7K
10:31 448.30 448.45 447.40 447.55 4.0K
10:32 447.20 447.20 447.20 447.20 0.4K
10:33 447.65 447.70 447.65 447.70 0.1K
10:34 446.65 447.60 446.65 447.30 2.1K
10:35 447.70 447.70 447.00 447.00 1.7K
10:36 446.65 447.70 446.65 447.20 1.2K
10:37 447.85 447.85 447.40 447.40 0.3K
10:38 447.40 447.40 446.90 447.00 1.0K
10:39 447.00 448.20 447.00 448.20 1.4K
10:40 448.20 448.45 448.20 448.45 0.1K
10:41 448.30 449.30 448.30 449.15 0.7K
10:42 449.10 449.80 449.10 449.80 2.1K
10:43 449.80 450.30 449.75 450.00 5.4K
10:44 450.00 450.85 450.00 450.85 0.4K
10:45 450.45 450.45 449.85 450.05 1.8K
10:46 449.95 449.95 449.35 449.35 0.6K
10:47 449.50 449.70 449.50 449.70 0.5K
10:48 449.70 450.15 449.70 449.95 0.9K
10:49 450.15 450.80 449.75 450.80 1.8K
10:50 450.80 450.80 450.00 450.00 1.2K
10:51 450.20 450.20 450.20 450.20 0.1K
10:52 450.20 450.20 449.75 449.75 1.2K
10:53 449.75 449.75 449.50 449.50 0.0K
10:54 449.70 449.70 449.50 449.50 0.9K
10:55 448.45 448.95 448.15 448.95 1.5K
10:56 448.00 448.85 448.00 448.20 1.5K
10:57 448.70 448.90 448.70 448.90 0.3K
10:58 448.40 448.40 448.25 448.25 0.2K
10:59 448.50 448.50 447.55 447.80 3.5K
11:00 447.75 448.00 447.60 447.60 0.4K
11:01 447.90 448.00 447.55 448.00 0.2K
11:02 447.90 447.90 447.40 447.40 0.4K
11:03 447.25 447.65 447.25 447.65 0.3K
11:04 447.65 447.65 447.25 447.25 0.2K
11:05 447.70 447.80 447.70 447.80 0.6K
11:06 447.70 447.70 447.70 447.70 0.2K
11:07 447.70 448.25 447.70 448.25 0.1K
11:08 447.80 448.30 447.70 447.80 0.2K
11:09 448.00 448.00 447.15 447.15 1.7K
11:10 447.60 448.45 447.60 448.45 0.6K
11:11 448.45 448.80 448.20 448.80 0.1K
11:12 448.35 448.35 448.35 448.35 0.0K
11:13 448.95 448.95 447.20 447.20 0.2K
11:14 447.60 447.60 447.60 447.60 0.2K
11:15 448.00 448.15 447.50 447.50 0.1K
11:16 447.50 447.60 447.20 447.20 0.1K
11:17 447.60 447.60 446.95 446.95 2.2K
11:18 446.70 446.85 446.70 446.70 0.8K
11:19 446.95 447.25 446.95 447.05 0.4K
11:20 447.00 447.00 447.00 447.00 0.4K
11:21 447.00 447.00 447.00 447.00 0.0K
11:22 446.70 446.70 446.00 446.55 1.6K
11:23 446.55 446.55 446.00 446.00 0.1K
11:24 446.00 446.00 445.95 445.95 2.0K
11:25 445.80 445.80 445.00 445.20 2.6K
11:26 445.00 445.95 445.00 445.95 1.5K
11:27 445.95 446.30 445.95 446.10 1.0K
11:28 446.30 446.30 445.45 445.45 0.3K
11:29 445.80 445.90 445.80 445.90 0.0K
11:30 445.50 445.55 445.50 445.55 0.2K
11:31 445.95 445.95 445.50 445.50 0.1K
11:32 445.90 445.90 445.55 445.85 0.3K
11:33 445.00 445.00 444.40 444.40 2.7K
11:34 444.60 444.70 444.25 444.50 1.0K
11:35 444.95 445.10 444.55 444.60 0.4K
11:36 445.00 445.10 444.70 445.10 0.5K
11:37 444.70 444.70 444.70 444.70 0.4K
11:38 445.10 445.50 445.10 445.50 0.1K
11:39 445.15 445.35 445.05 445.20 0.4K
11:40 445.15 445.15 444.50 444.50 0.4K
11:41 444.50 444.50 444.50 444.50 0.9K
11:42 444.60 444.90 444.50 444.80 2.4K
11:43 444.80 445.30 444.75 444.75 1.5K
11:44 444.75 445.50 444.60 445.35 1.3K
11:45 445.15 445.15 445.15 445.15 1.8K
11:47 445.15 445.15 445.15 445.15 0.1K
11:48 445.65 445.65 444.65 444.65 0.6K
11:49 445.15 445.15 445.15 445.15 0.1K
11:50 445.15 445.15 445.15 445.15 0.0K
11:51 445.20 445.80 445.20 445.80 0.3K
11:52 445.80 446.30 445.80 446.30 0.6K
11:53 446.30 446.30 446.20 446.20 0.1K
11:54 446.25 446.75 446.20 446.75 0.5K
11:55 446.40 447.85 446.40 447.45 3.7K
11:56 447.50 447.90 446.80 447.40 3.4K
11:57 447.15 447.60 447.15 447.60 0.0K
11:58 447.05 447.15 447.05 447.15 0.6K
11:59 446.65 446.65 446.40 446.40 0.5K
12:00 446.25 446.25 446.25 446.25 1.0K
12:01 446.00 446.05 444.95 445.35 2.4K
12:02 445.75 445.75 445.70 445.70 0.2K
12:03 445.75 445.75 445.50 445.75 1.2K
12:05 445.00 445.00 445.00 445.00 0.1K
12:06 445.00 445.55 445.00 445.55 0.4K
12:07 445.70 445.75 445.70 445.75 0.1K
12:08 445.70 445.70 445.70 445.70 0.0K
12:09 445.70 445.75 445.70 445.75 0.0K
12:10 445.30 445.30 445.30 445.30 0.1K
12:11 445.30 445.75 445.30 445.75 0.1K
12:12 445.75 445.75 445.75 445.75 0.8K
12:13 445.75 445.75 445.30 445.30 0.3K
12:14 445.60 445.75 445.35 445.35 0.4K
12:15 445.35 445.75 445.35 445.75 0.6K
12:16 446.10 446.20 446.05 446.10 0.2K
12:17 446.10 446.15 445.70 445.70 0.4K
12:18 445.10 445.10 445.05 445.05 1.2K
12:19 445.00 445.00 445.00 445.00 2.2K
12:20 444.25 444.25 444.10 444.25 4.1K
12:21 444.25 444.25 444.00 444.15 0.6K
12:22 444.25 444.25 444.15 444.15 0.7K
12:23 444.15 444.50 444.15 444.50 0.6K
12:24 444.95 444.95 444.55 444.55 0.6K
12:25 445.75 445.90 445.75 445.90 1.0K
12:26 446.35 446.35 444.80 444.80 1.1K
12:27 444.80 445.25 444.80 445.25 0.0K
12:28 445.25 445.25 445.25 445.25 0.2K
12:29 445.65 445.65 445.65 445.65 0.0K
12:30 445.65 445.65 445.25 445.25 0.4K
12:31 445.30 445.30 445.00 445.30 0.5K
12:32 444.85 445.25 444.85 445.25 0.0K
12:33 444.55 445.00 444.55 445.00 0.3K
12:34 444.55 444.55 444.25 444.25 0.2K
12:35 444.15 444.55 444.15 444.55 0.2K
12:36 444.15 444.15 443.85 443.85 2.0K
12:37 444.40 444.40 444.35 444.35 0.1K
12:38 444.65 444.65 444.25 444.25 0.2K
12:39 444.35 444.35 444.35 444.35 0.0K
12:40 444.45 444.45 444.45 444.45 0.0K
12:41 444.45 445.05 444.45 445.05 0.3K
12:42 445.05 445.05 445.05 445.05 0.1K
12:43 445.05 445.05 445.05 445.05 0.0K
12:44 445.50 445.50 445.20 445.20 0.2K
12:45 445.20 445.20 445.20 445.20 0.0K
12:47 445.15 445.20 445.15 445.20 0.1K
12:48 445.20 445.60 445.20 445.60 0.0K
12:49 445.25 446.50 445.25 446.50 0.7K
12:50 446.65 446.65 446.65 446.65 0.1K
12:51 446.90 446.90 446.90 446.90 0.7K
12:52 446.90 446.90 446.00 446.00 0.9K
12:53 446.00 446.00 446.00 446.00 0.0K
12:55 446.85 446.85 446.85 446.85 1.0K
12:56 446.85 446.85 446.85 446.85 0.1K
12:57 446.90 446.90 446.50 446.50 0.0K
12:58 446.50 446.50 446.20 446.20 0.0K
12:59 446.00 446.00 445.45 445.45 0.5K
13:00 445.45 445.45 445.45 445.45 0.0K
13:01 445.00 445.65 445.00 445.00 0.3K
13:02 445.45 445.45 445.45 445.45 0.0K
13:04 445.95 446.35 445.95 446.35 0.4K
13:05 446.00 446.50 446.00 446.50 0.4K
13:06 445.80 446.15 445.55 446.15 1.1K
13:07 446.15 446.15 446.15 446.15 0.1K
13:08 445.45 445.55 445.45 445.55 0.0K
13:09 445.55 445.85 445.10 445.10 2.9K
13:10 445.35 445.35 445.25 445.25 1.0K
13:11 445.45 445.45 445.45 445.45 0.0K
13:12 445.00 445.00 444.50 444.50 0.7K
13:13 444.50 444.60 443.85 443.85 1.5K
13:14 443.85 444.25 443.85 444.25 0.0K
13:15 444.25 444.25 444.00 444.00 0.3K
13:16 443.85 443.85 443.75 443.75 0.3K
13:17 443.75 443.75 443.55 443.55 0.2K
13:18 443.55 443.70 443.30 443.70 1.4K
13:19 444.00 444.00 443.55 443.70 0.1K
13:21 443.55 444.20 443.55 444.05 0.2K
13:22 444.35 444.35 443.50 443.50 0.6K
13:23 442.65 442.90 442.65 442.90 2.9K
13:24 442.80 442.80 442.35 442.80 1.4K
13:25 442.20 442.85 442.05 442.65 1.6K
13:26 442.60 442.75 442.15 442.15 1.3K
13:27 442.65 443.25 442.40 443.25 0.3K
13:28 443.25 443.80 443.25 443.80 0.4K
13:29 443.35 443.35 442.00 442.15 4.4K
13:30 442.60 442.60 442.00 442.00 2.5K
13:31 442.00 442.25 442.00 442.00 0.2K
13:32 442.25 442.25 442.25 442.25 0.2K
13:33 441.30 441.30 440.75 440.75 11.3K
13:34 440.75 440.75 431.60 432.25 28.6K
13:35 432.85 435.85 432.25 435.85 8.9K
13:36 435.85 437.00 435.85 437.00 3.5K
13:37 436.90 437.00 436.45 436.45 2.6K
13:38 437.00 437.00 436.90 437.00 2.0K
13:39 436.40 436.40 434.45 434.45 6.2K
13:40 434.10 436.35 434.10 436.35 1.0K
13:41 436.75 436.75 435.75 436.00 0.9K
13:42 436.00 438.00 436.00 437.80 6.5K
13:43 438.50 438.50 437.80 437.85 4.0K
13:44 437.00 437.00 436.05 436.05 3.1K
13:45 436.00 436.05 435.80 436.05 4.3K
13:46 436.55 436.55 436.00 436.20 0.5K
13:47 436.25 436.80 436.20 436.20 0.4K
13:48 435.50 435.50 434.40 434.55 1.9K
13:49 434.60 435.35 434.60 435.00 1.7K
13:50 434.70 434.70 434.00 434.00 1.3K
13:51 434.05 434.40 433.50 433.60 1.7K
13:52 432.95 434.20 432.95 434.20 3.9K
13:53 434.60 435.25 434.55 435.20 2.6K
13:54 436.00 436.80 435.75 435.75 3.1K
13:55 435.90 435.90 435.05 435.90 0.3K
13:56 436.70 436.70 435.90 435.90 4.4K
13:57 435.90 435.90 435.85 435.85 0.0K
13:58 435.50 435.60 434.60 434.60 0.3K
13:59 434.50 434.50 433.95 433.95 0.2K
14:00 433.75 434.20 433.00 434.00 1.9K
14:01 434.05 434.25 432.95 432.95 3.8K
14:02 432.95 434.55 432.20 434.55 3.1K
14:03 435.15 435.15 433.95 433.95 0.3K
14:04 433.50 434.35 433.50 434.05 0.8K
14:05 434.45 434.55 434.15 434.15 0.1K
14:06 434.15 434.45 433.95 433.95 0.5K
14:07 433.10 433.10 433.00 433.00 1.3K
14:08 433.00 433.00 432.40 432.55 0.6K
14:09 432.55 432.75 432.50 432.50 0.6K
14:10 433.10 434.00 433.10 434.00 1.6K
14:11 434.20 434.20 434.00 434.00 1.3K
14:12 433.60 433.80 433.50 433.80 0.2K
14:13 433.65 433.80 433.65 433.75 0.1K
14:14 433.75 433.75 433.45 433.45 1.1K
14:15 434.15 434.15 434.15 434.15 0.0K
14:16 434.10 434.10 433.20 433.25 0.4K
14:17 433.50 433.50 433.05 433.05 0.2K
14:18 433.00 433.05 432.95 432.95 1.3K
14:19 433.30 433.50 433.30 433.50 0.4K
14:20 433.45 434.25 433.00 434.25 2.3K
14:21 434.40 434.65 433.40 433.40 0.6K
14:22 432.85 433.55 432.85 433.55 0.8K
14:23 433.90 433.90 433.10 433.10 0.3K
14:24 433.30 433.30 432.95 432.95 0.3K
14:25 433.05 433.65 432.30 433.55 3.5K
14:26 433.05 433.75 433.05 433.40 0.7K
14:27 433.15 433.15 432.55 432.65 1.1K
14:28 432.25 432.90 432.25 432.90 1.6K
14:29 432.80 434.15 432.80 434.15 1.6K
14:30 433.55 433.65 433.45 433.65 0.5K
14:31 433.80 434.70 433.80 434.45 0.7K
14:32 434.75 434.75 434.35 434.70 1.6K
14:33 434.50 435.75 434.50 435.75 0.2K
14:34 435.60 435.85 435.60 435.75 1.7K
14:35 436.20 436.80 436.15 436.80 2.9K
14:36 436.80 436.95 436.65 436.95 1.2K
14:37 437.30 437.30 436.50 436.60 2.5K
14:38 436.60 437.40 436.60 437.40 0.3K
14:39 437.05 437.05 436.55 436.55 1.0K
14:40 436.55 436.55 435.25 435.25 1.8K
14:41 435.30 435.40 435.25 435.25 1.1K
14:42 435.75 436.10 435.75 436.10 0.5K
14:43 435.75 437.15 435.60 437.15 4.8K
14:44 437.10 437.10 437.05 437.10 0.1K
14:45 436.30 436.90 436.30 436.75 0.5K
14:46 437.05 437.95 437.05 437.50 0.7K
14:47 437.50 438.00 437.05 438.00 0.9K
14:48 438.00 439.00 438.00 438.10 1.9K
14:49 438.10 438.10 437.40 437.75 3.0K
14:50 438.15 438.30 438.00 438.30 0.6K
14:51 438.30 438.30 436.40 436.40 3.7K
14:52 436.80 437.35 436.80 437.35 2.3K
14:53 436.80 436.80 436.10 436.60 0.7K
14:54 436.15 436.15 436.05 436.05 0.7K
14:55 436.05 436.80 436.05 436.50 1.9K
14:56 436.50 436.50 436.00 436.25 0.1K
14:57 436.00 436.00 435.50 435.50 0.7K
14:58 435.50 435.50 435.50 435.50 0.3K
14:59 435.50 435.70 435.20 435.50 1.2K
15:00 435.80 435.80 435.20 435.35 0.9K
15:01 435.45 436.40 435.45 435.75 2.1K
15:02 435.90 436.85 435.90 436.00 1.3K
15:03 436.40 436.95 436.40 436.85 1.3K
15:04 437.00 437.00 436.70 437.00 0.5K
15:05 436.95 436.95 435.95 435.95 2.5K
15:06 435.95 436.00 435.80 435.80 0.2K
15:07 435.80 436.25 435.60 436.25 3.3K
15:08 435.85 435.85 435.80 435.80 0.9K
15:09 436.25 436.45 435.00 435.00 7.3K
15:10 441.95 442.00 438.05 438.05 48.8K
15:11 438.50 440.30 438.50 439.75 2.6K
15:12 439.75 441.70 439.75 440.20 5.9K
15:13 440.95 441.60 440.50 440.50 2.3K
15:14 441.10 441.10 440.65 440.65 1.6K
15:15 440.65 440.85 440.65 440.75 2.0K
15:16 440.80 440.95 440.25 440.70 3.5K
15:17 440.35 440.60 440.35 440.55 0.3K
15:18 439.65 439.65 438.40 438.80 14.0K
15:19 438.55 440.25 438.55 439.95 5.4K
15:20 439.15 440.00 439.15 440.00 12.1K
15:21 439.95 440.00 439.95 439.95 2.2K
15:22 440.00 440.00 439.65 439.90 1.4K
15:23 439.70 439.70 439.00 439.00 0.8K
15:24 439.00 439.00 436.65 437.50 6.8K
15:25 438.30 438.30 435.30 435.30 21.6K
15:26 435.35 435.70 435.05 435.70 1.0K
15:27 435.70 435.70 435.40 435.40 1.5K
15:28 435.45 435.45 434.00 434.45 5.3K
15:29 434.50 438.20 434.00 438.20 4.9K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 459.30 463.45 431.10 438.20 0.9M
2025-09-25 443.80 473.40 437.00 457.35 3.4M
2025-09-24 441.95 450.00 435.60 443.90 0.6M
2025-09-23 425.20 455.35 424.65 444.75 1.6M
2025-09-22 429.75 439.00 420.10 422.55 0.5M
2025-09-19 435.70 441.80 427.00 430.55 0.5M
2025-09-18 440.00 443.95 430.10 434.30 0.5M
2025-09-17 464.70 471.70 422.65 436.15 1.3M
2025-09-16 459.75 467.60 456.05 459.75 0.6M
2025-09-15 471.00 484.00 452.60 458.75 1.4M
2025-09-12 459.95 474.00 452.05 466.55 1.5M
2025-09-11 452.00 470.60 443.45 455.80 2.0M
2025-09-10 450.80 464.00 437.05 448.75 1.2M
2025-09-09 475.00 479.70 442.15 450.80 1.0M
2025-09-08 455.00 495.00 453.10 473.70 5.7M
2025-09-05 440.95 457.00 430.50 451.65 1.8M
2025-09-04 440.75 447.40 428.60 437.80 1.7M
2025-09-03 420.00 465.50 419.85 437.35 8.4M
2025-09-02 415.00 433.65 406.50 422.40 2.0M
2025-09-01 412.00 430.80 409.40 413.80 2.0M
2025-08-29 405.40 413.90 401.00 407.40 1.2M
2025-08-28 410.00 438.30 402.30 405.25 3.1M
2025-08-26 424.95 427.00 406.30 411.50 1.1M
2025-08-25 434.45 437.55 420.00 423.00 1.1M
2025-08-22 439.90 445.70 423.85 431.75 3.4M
2025-08-21 399.00 482.80 390.25 444.25 21.3M
2025-08-20 407.15 412.50 378.60 402.35 7.1M
2025-08-19 337.15 401.45 332.40 401.00 17.5M
2025-08-18 330.00 338.70 326.15 334.55 0.5M
2025-08-14 332.55 338.00 326.45 328.70 0.4M
2025-08-13 337.35 348.00 330.20 332.50 0.7M
2025-08-12 343.00 344.50 331.20 336.65 0.7M
2025-08-11 346.00 363.40 339.15 342.50 1.0M
2025-08-08 369.60 369.60 334.00 345.45 0.8M
2025-08-07 364.60 372.35 354.35 369.35 1.4M
2025-08-06 386.45 386.45 361.55 366.25 1.9M
2025-08-05 395.00 409.90 382.55 394.60 8.8M
2025-08-04 369.30 401.70 369.30 390.15 23.9M
2025-08-01 317.80 374.00 317.05 362.05 23.3M
2025-07-31 322.80 326.90 315.20 317.90 0.2M
2025-07-30 333.50 334.45 323.20 327.35 0.3M
2025-07-29 327.00 337.50 322.60 335.20 0.4M
2025-07-28 337.85 345.45 325.05 327.20 0.5M
2025-07-25 354.50 356.90 337.20 340.35 0.9M
2025-07-24 360.00 384.00 352.25 361.70 6.7M
2025-07-23 319.95 368.65 316.80 358.80 10.0M
2025-07-22 308.50 317.00 307.40 310.70 0.3M
2025-07-21 292.15 318.00 292.15 306.50 1.4M
2025-07-18 292.00 293.45 288.00 290.70 0.1M
2025-07-17 292.55 298.40 290.20 293.35 0.0M
2025-07-16 290.50 294.00 290.50 292.50 0.0M
2025-07-15 292.10 295.50 290.25 293.45 0.0M
2025-07-14 289.50 293.90 285.00 292.10 0.0M
2025-07-11 289.90 293.50 286.00 288.05 0.0M
2025-07-10 294.50 294.50 288.75 291.00 0.0M
2025-07-09 292.85 294.30 288.35 290.30 0.0M
2025-07-08 293.85 294.75 288.50 292.80 0.0M
2025-07-07 291.25 293.90 285.80 291.60 0.1M
2025-07-04 293.35 295.20 288.30 291.25 0.0M
2025-07-03 295.60 298.80 290.90 293.55 0.1M
2025-07-02 299.00 299.90 293.70 295.30 0.1M
2025-07-01 303.15 304.70 297.00 299.90 0.1M
2025-06-30 299.50 302.90 296.05 300.15 0.1M
2025-06-27 294.60 302.85 292.40 299.50 0.1M
2025-06-26 294.05 298.00 288.20 293.30 0.1M
2025-06-25 288.00 295.20 288.00 293.95 0.1M
2025-06-24 285.05 295.20 284.45 286.40 0.2M
2025-06-23 282.10 285.65 280.30 283.55 0.1M
2025-06-20 282.15 288.90 281.80 287.30 0.1M
2025-06-19 290.80 292.10 280.80 282.15 0.1M
2025-06-18 293.00 295.65 288.45 290.75 0.0M
2025-06-17 300.60 304.80 292.15 293.40 0.1M
2025-06-16 302.00 303.95 292.05 300.55 0.1M
2025-06-13 300.00 304.70 295.05 300.95 0.1M
2025-06-12 313.95 318.00 306.80 309.35 0.1M
2025-06-11 316.80 321.95 311.25 313.65 0.1M
2025-06-10 317.60 321.15 309.85 313.45 0.1M
2025-06-09 317.50 321.70 315.15 317.10 0.1M
2025-06-06 314.40 326.60 313.50 315.70 0.2M
2025-06-05 313.00 323.15 311.40 313.25 0.2M
2025-06-04 314.95 323.55 311.10 312.85 0.3M
2025-06-03 300.40 335.50 300.25 315.10 3.5M
2025-06-02 300.55 302.40 296.00 298.45 0.1M
2025-05-30 307.60 309.70 297.55 304.55 0.2M
2025-05-29 292.65 323.95 292.10 308.05 1.4M
2025-05-28 285.00 301.85 281.20 292.05 0.4M
2025-05-27 282.00 283.05 277.80 281.15 0.1M
2025-05-26 283.80 286.05 281.00 282.30 0.0M
2025-05-23 277.60 285.00 276.60 283.15 0.1M
2025-05-22 277.50 284.00 277.45 279.20 0.1M
2025-05-21 279.00 284.95 275.65 279.80 0.1M
2025-05-20 276.30 293.90 272.25 279.05 0.3M
2025-05-19 275.90 282.70 275.00 276.30 0.1M
2025-05-16 275.80 279.30 272.70 275.90 0.2M
2025-05-15 269.95 276.10 266.00 273.75 0.1M
2025-05-14 254.30 279.50 254.30 270.00 1.0M
2025-05-13 252.00 256.55 249.90 252.55 0.1M
2025-05-12 242.35 254.00 242.30 252.95 0.1M
2025-05-09 234.80 237.00 229.20 235.55 0.1M
2025-05-08 247.70 248.00 235.10 237.45 0.1M
2025-05-07 241.00 245.00 237.70 244.00 0.1M
2025-05-06 252.00 254.90 241.00 242.55 0.1M
2025-05-05 244.30 252.05 241.00 250.40 0.1M
2025-05-02 253.95 259.00 245.35 247.15 0.1M
2025-04-30 258.26 262.00 250.00 251.95 0.1M
2025-04-29 259.02 266.19 257.00 258.26 0.2M
2025-04-28 256.00 265.53 254.22 258.51 0.2M
2025-04-25 277.10 279.56 258.20 261.87 0.8M
2025-04-24 256.35 296.95 256.35 284.46 4.7M
2025-04-23 252.01 256.74 248.41 252.69 0.1M
2025-04-22 254.50 255.20 251.00 251.86 0.1M
2025-04-21 248.00 253.01 243.68 251.71 0.1M
2025-04-17 244.25 248.80 241.27 245.73 0.1M
2025-04-16 239.95 249.39 237.76 245.36 0.1M
2025-04-15 230.75 238.98 230.75 237.75 0.1M
2025-04-11 228.88 230.00 224.81 228.73 0.1M
2025-04-09 223.00 225.10 219.00 220.42 0.1M
2025-04-08 225.98 229.85 221.47 224.87 0.1M
2025-04-07 215.00 227.03 209.84 221.16 0.1M
2025-04-04 248.90 249.25 227.50 232.46 0.1M
2025-04-03 246.34 251.33 242.99 247.52 0.1M
2025-04-02 252.00 252.23 242.87 246.34 0.1M
2025-04-01 236.77 252.00 236.00 249.73 0.2M
2025-03-28 243.01 252.71 235.25 236.77 0.1M
2025-03-27 240.00 248.00 235.06 243.24 0.2M
2025-03-26 246.02 250.40 235.23 237.71 0.2M
2025-03-25 259.40 261.40 244.00 245.94 0.1M
2025-03-24 252.50 266.50 252.50 258.23 0.2M
2025-03-21 245.00 258.30 243.96 252.08 0.2M
2025-03-20 246.00 254.00 243.00 244.33 0.1M
2025-03-19 235.00 248.00 235.00 245.67 0.2M
2025-03-18 227.30 235.71 227.30 233.04 0.1M
2025-03-17 229.00 231.74 226.20 227.90 0.1M
2025-03-13 236.11 238.00 228.01 229.54 0.1M
2025-03-12 242.00 246.69 234.02 235.89 0.1M
2025-03-11 245.00 245.05 237.91 240.50 0.1M
2025-03-10 258.95 263.14 243.40 245.45 0.1M
2025-03-07 247.25 275.81 247.25 258.95 0.3M
2025-03-06 242.00 256.50 242.00 250.38 0.1M
2025-03-05 232.00 242.66 229.30 240.50 0.1M
2025-03-04 222.81 236.22 221.62 229.28 0.1M
2025-03-03 233.50 239.88 216.22 225.07 0.1M
2025-02-28 240.00 242.10 227.05 231.85 0.1M
2025-02-27 250.25 254.25 240.80 241.90 0.1M
2025-02-25 251.10 258.00 249.10 250.20 0.1M
2025-02-24 254.00 255.45 242.00 251.20 0.1M
2025-02-21 265.35 277.05 254.15 255.60 0.1M
2025-02-20 259.45 268.75 255.15 265.35 0.1M
2025-02-19 246.65 269.80 246.65 259.90 0.2M
2025-02-18 262.85 262.85 246.20 250.40 0.1M
2025-02-17 260.00 265.00 250.05 261.80 0.1M
2025-02-14 272.05 279.90 257.50 261.05 0.2M
2025-02-13 290.00 297.00 265.05 279.70 0.3M
2025-02-12 295.95 296.25 273.10 291.35 0.2M
2025-02-11 313.35 313.35 287.00 290.50 0.1M
2025-02-10 324.95 324.95 306.60 308.80 0.1M
2025-02-07 321.00 328.40 318.35 320.80 0.1M
2025-02-06 330.00 330.00 323.35 324.30 0.0M
2025-02-05 324.95 328.00 321.55 326.20 0.1M
2025-02-04 323.90 335.00 317.20 320.70 0.1M
2025-02-03 331.45 331.45 315.00 320.70 0.1M
2025-02-01 338.00 346.10 330.30 333.25 0.1M
2025-01-31 329.85 337.50 326.00 334.15 0.1M
2025-01-30 328.00 337.30 324.95 330.50 0.1M
2025-01-29 322.95 340.80 322.95 330.70 0.2M
2025-01-28 325.85 330.60 307.00 319.80 0.2M
2025-01-27 337.00 337.95 321.00 325.85 0.1M
2025-01-24 351.00 353.50 337.00 338.85 0.1M
2025-01-23 350.65 357.85 348.00 350.15 0.1M
2025-01-22 365.00 365.00 346.15 352.65 0.1M
2025-01-21 372.80 377.20 360.35 362.25 0.1M
2025-01-20 371.25 373.90 362.55 370.30 0.1M
2025-01-17 368.00 380.20 367.10 368.80 0.1M
2025-01-16 366.25 376.00 366.25 368.90 0.1M
2025-01-15 378.00 379.90 362.00 365.00 0.1M
2025-01-14 358.25 374.00 358.20 371.20 0.2M
2025-01-13 382.80 388.45 350.55 358.25 0.4M
2025-01-10 400.15 407.80 382.35 385.80 0.3M
2025-01-09 418.40 440.00 395.00 400.10 0.6M
2025-01-08 432.00 436.90 415.25 418.35 0.4M
2025-01-07 429.15 446.40 413.20 430.50 1.1M
2025-01-06 398.00 453.70 396.70 429.15 5.9M
2025-01-03 406.30 410.90 396.00 397.60 0.2M
2025-01-02 406.00 427.45 403.50 407.40 0.9M
2025-01-01 389.05 422.40 384.20 409.75 1.6M