Aptech (APTA)

APTA
🏛️ Indien →
120.26
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:07 122.20 122.20 122.20 122.20 0.4K
09:15 122.75 122.75 122.04 122.04 0.4K
09:16 122.04 122.04 121.53 121.63 0.9K
09:17 121.60 121.68 121.60 121.68 0.6K
09:18 121.60 121.60 121.25 121.25 2.8K
09:19 121.31 121.67 121.23 121.23 0.5K
09:20 121.20 121.20 121.15 121.15 0.1K
09:22 121.06 121.07 121.00 121.07 0.7K
09:23 120.95 120.95 120.70 120.92 1.0K
09:24 120.87 120.87 120.36 120.60 1.5K
09:25 120.60 120.81 120.60 120.81 0.1K
09:26 120.39 120.62 120.31 120.31 0.3K
09:27 120.32 120.47 120.12 120.13 1.7K
09:28 120.13 120.21 120.12 120.16 0.2K
09:29 120.16 120.17 120.12 120.17 0.0K
09:30 120.22 120.42 120.12 120.42 0.3K
09:31 120.13 120.14 120.00 120.00 1.8K
09:32 120.00 120.00 119.52 119.52 1.3K
09:33 119.57 119.94 119.57 119.89 0.2K
09:34 119.89 119.89 119.88 119.88 0.0K
09:35 119.88 119.88 119.11 119.16 2.5K
09:36 119.29 119.59 119.29 119.59 0.4K
09:37 119.50 119.68 119.21 119.21 0.1K
09:38 119.46 119.46 119.46 119.46 0.1K
09:39 119.69 119.88 119.69 119.88 0.3K
09:40 120.00 120.24 120.00 120.24 0.2K
09:41 120.11 120.14 120.11 120.14 0.0K
09:42 120.29 120.55 120.29 120.54 0.0K
09:44 120.75 120.75 120.67 120.69 0.0K
09:45 120.69 120.71 120.69 120.70 0.0K
09:46 120.79 120.79 120.70 120.71 0.2K
09:47 120.71 120.81 120.71 120.81 0.0K
09:48 120.75 120.75 120.71 120.71 0.1K
09:49 120.71 120.75 120.71 120.75 0.1K
09:50 120.76 120.80 120.76 120.77 0.2K
09:51 120.79 120.82 120.70 120.71 0.5K
09:52 120.70 120.70 120.70 120.70 0.1K
09:53 120.85 120.88 120.85 120.85 1.0K
09:54 120.71 120.80 120.71 120.80 0.2K
09:55 120.80 120.87 120.54 120.55 0.2K
09:56 120.63 120.63 120.63 120.63 0.0K
09:57 120.64 120.64 120.64 120.64 0.4K
09:58 120.74 120.74 120.60 120.60 0.4K
09:59 120.63 120.63 120.63 120.63 0.1K
10:00 120.76 120.76 120.74 120.74 0.1K
10:01 120.82 120.82 120.82 120.82 0.0K
10:03 120.74 120.74 120.74 120.74 0.0K
10:04 120.60 120.60 120.60 120.60 0.0K
10:05 120.55 120.55 120.53 120.53 0.2K
10:06 120.13 120.14 120.10 120.10 0.7K
10:07 120.10 120.10 120.10 120.10 0.1K
10:09 120.11 120.16 120.11 120.16 0.0K
10:10 120.16 120.16 120.16 120.16 0.0K
10:13 120.10 120.10 120.10 120.10 0.4K
10:14 120.10 120.10 120.10 120.10 0.0K
10:15 120.10 120.10 120.10 120.10 0.1K
10:17 120.10 120.10 120.10 120.10 0.0K
10:18 120.00 120.00 119.98 119.98 0.8K
10:20 119.97 119.97 119.97 119.97 0.0K
10:23 119.87 119.87 119.55 119.68 0.2K
10:24 119.72 119.72 119.72 119.72 0.0K
10:25 119.94 119.94 119.94 119.94 0.0K
10:27 119.81 119.84 119.81 119.84 0.1K
10:28 119.82 119.82 119.68 119.68 0.6K
10:29 119.68 119.98 119.68 119.98 0.1K
10:30 119.87 119.99 119.87 119.87 0.1K
10:31 119.97 119.97 119.97 119.97 0.0K
10:33 119.87 119.87 119.87 119.87 0.0K
10:34 119.88 119.88 119.88 119.88 0.0K
10:36 120.05 120.05 119.88 119.88 0.1K
10:40 120.06 120.06 120.06 120.06 0.0K
10:44 120.20 120.34 120.20 120.20 0.1K
10:45 120.20 120.20 120.20 120.20 0.1K
10:47 120.11 120.11 120.06 120.06 0.2K
10:48 120.10 120.10 120.10 120.10 0.0K
10:51 120.30 120.30 120.30 120.30 0.0K
10:52 120.13 120.26 120.08 120.26 0.1K
10:53 120.26 120.26 120.26 120.26 0.0K
10:54 120.27 120.27 120.27 120.27 0.1K
10:55 120.06 120.10 120.03 120.10 0.4K
10:56 120.11 120.11 120.11 120.11 0.0K
10:57 120.11 120.11 120.11 120.11 0.0K
10:59 120.08 120.09 120.08 120.09 0.1K
11:00 120.21 120.21 120.21 120.21 0.0K
11:01 120.12 120.13 120.10 120.10 0.2K
11:03 120.11 120.11 120.11 120.11 0.1K
11:04 120.09 120.23 120.09 120.10 0.0K
11:06 120.12 120.12 120.12 120.12 0.0K
11:07 120.41 120.41 120.41 120.41 0.0K
11:09 120.12 120.12 119.25 119.25 6.9K
11:10 119.61 119.61 119.23 119.23 0.6K
11:11 119.27 119.54 119.27 119.54 0.1K
11:12 119.39 119.62 119.37 119.37 0.2K
11:13 119.58 119.58 119.36 119.36 0.1K
11:14 119.36 119.36 119.36 119.36 0.0K
11:15 119.56 119.56 119.56 119.56 0.0K
11:19 119.37 119.37 119.37 119.37 0.0K
11:23 119.38 119.42 119.38 119.39 0.4K
11:28 119.41 119.41 119.41 119.41 0.0K
11:30 119.45 119.45 119.45 119.45 0.0K
11:32 119.50 119.50 119.50 119.50 0.0K
11:34 119.47 119.47 119.46 119.46 0.0K
11:35 119.46 119.46 119.45 119.45 0.1K
11:36 119.46 119.46 119.46 119.46 0.0K
11:37 119.45 119.46 119.45 119.46 0.1K
11:40 119.46 119.49 119.46 119.49 0.2K
11:41 119.49 119.49 119.35 119.35 0.3K
11:42 119.35 119.35 119.35 119.35 0.0K
11:43 119.30 119.30 119.29 119.29 0.8K
11:44 119.29 119.29 119.29 119.29 0.0K
11:45 119.31 119.46 119.31 119.46 0.0K
11:46 119.29 119.40 119.29 119.40 0.2K
11:49 119.40 119.40 119.40 119.40 0.0K
11:51 119.27 119.27 119.25 119.25 0.2K
11:52 119.25 119.40 119.25 119.26 0.0K
11:54 119.28 119.48 119.28 119.48 0.0K
11:55 119.48 119.48 119.48 119.48 0.0K
11:58 119.34 119.34 119.25 119.25 0.1K
11:59 119.46 119.46 119.25 119.26 0.0K
12:01 119.31 119.31 119.31 119.31 0.0K
12:03 119.31 119.31 119.31 119.31 0.1K
12:04 119.31 119.31 119.28 119.28 0.1K
12:09 119.20 119.40 119.20 119.40 0.2K
12:12 119.20 119.20 119.20 119.20 0.6K
12:13 119.15 119.15 119.15 119.15 0.1K
12:14 119.15 119.15 119.15 119.15 0.0K
12:15 119.27 119.27 119.19 119.19 0.1K
12:16 119.15 119.15 119.15 119.15 0.0K
12:17 119.15 119.15 119.15 119.15 0.0K
12:18 119.15 119.15 119.15 119.15 0.0K
12:20 119.15 119.15 119.15 119.15 0.1K
12:26 119.34 119.34 119.21 119.21 0.0K
12:27 119.24 119.24 119.24 119.24 0.1K
12:29 119.40 119.40 119.40 119.40 0.1K
12:30 119.48 119.48 119.48 119.48 0.0K
12:32 119.49 119.49 119.18 119.22 1.2K
12:35 119.25 119.25 119.25 119.25 0.0K
12:36 119.25 119.25 119.25 119.25 0.0K
12:38 119.27 119.27 119.26 119.26 0.1K
12:39 119.25 119.25 119.25 119.25 0.2K
12:46 119.25 119.25 119.25 119.25 0.0K
12:48 119.23 119.23 119.23 119.23 0.1K
12:49 119.23 119.23 119.23 119.23 0.0K
12:51 119.18 119.24 119.18 119.24 0.1K
12:56 119.35 119.35 119.35 119.35 0.0K
12:57 119.35 119.35 119.35 119.35 0.1K
13:02 119.48 119.48 119.48 119.48 0.0K
13:07 119.40 119.40 119.40 119.40 0.3K
13:08 119.40 119.40 119.40 119.40 0.0K
13:10 119.40 119.40 119.40 119.40 0.0K
13:11 119.35 119.36 119.35 119.36 0.2K
13:12 119.36 119.36 119.36 119.36 0.0K
13:14 119.40 119.40 119.40 119.40 0.0K
13:15 119.35 119.35 119.25 119.25 0.8K
13:16 119.25 119.25 119.25 119.25 0.1K
13:17 119.32 119.32 119.32 119.32 0.0K
13:18 119.25 119.25 119.25 119.25 0.0K
13:19 119.25 119.25 119.23 119.23 0.2K
13:20 119.23 119.23 119.23 119.23 0.0K
13:21 119.02 119.02 119.02 119.02 0.6K
13:23 119.02 119.02 119.02 119.02 0.0K
13:24 119.03 119.03 119.03 119.03 0.0K
13:25 119.02 119.02 119.02 119.02 0.1K
13:26 119.02 119.02 119.02 119.02 0.1K
13:27 119.02 119.02 119.02 119.02 0.1K
13:31 119.02 119.02 119.02 119.02 0.0K
13:37 119.01 119.01 119.00 119.00 2.0K
13:38 119.00 119.00 119.00 119.00 0.0K
13:39 119.00 119.00 119.00 119.00 0.6K
13:42 119.00 119.05 119.00 119.03 0.8K
13:46 119.10 119.12 119.10 119.12 0.1K
13:50 119.15 119.15 119.09 119.09 0.2K
13:51 119.10 119.10 119.09 119.10 0.0K
13:52 119.10 119.10 119.10 119.10 0.0K
13:54 119.12 119.12 119.11 119.11 0.0K
13:55 119.11 119.11 119.11 119.11 0.0K
13:56 119.11 119.11 119.09 119.09 0.0K
13:57 119.06 119.13 119.06 119.13 0.0K
13:58 119.06 119.06 119.06 119.06 0.0K
14:01 119.07 119.07 119.07 119.07 0.1K
14:02 119.04 119.04 119.04 119.04 0.1K
14:03 119.04 119.04 119.04 119.04 0.0K
14:04 119.22 119.22 119.03 119.03 0.0K
14:05 119.03 119.03 119.01 119.01 0.0K
14:06 119.02 119.02 119.02 119.02 0.0K
14:12 118.87 118.87 118.87 118.87 1.0K
14:13 118.50 118.87 118.50 118.87 1.0K
14:14 118.90 118.90 118.87 118.87 0.0K
14:15 118.87 118.87 118.87 118.87 0.2K
14:16 118.86 118.86 118.80 118.80 0.1K
14:18 118.86 118.87 118.86 118.87 0.1K
14:22 119.10 119.10 118.81 118.81 0.2K
14:23 118.82 118.82 118.82 118.82 0.0K
14:24 118.99 119.00 118.99 119.00 0.1K
14:26 119.04 119.04 119.04 119.04 0.0K
14:30 119.02 119.02 119.01 119.01 0.0K
14:31 119.00 119.00 119.00 119.00 0.0K
14:32 119.00 119.00 119.00 119.00 0.0K
14:34 119.14 119.14 119.14 119.14 0.1K
14:35 119.14 119.14 119.14 119.14 0.0K
14:36 119.15 119.15 119.14 119.14 0.3K
14:37 119.15 119.15 119.15 119.15 0.0K
14:38 119.14 119.14 119.14 119.14 0.1K
14:39 119.14 119.14 119.14 119.14 0.1K
14:40 119.14 119.14 119.14 119.14 0.4K
14:41 119.06 119.06 119.05 119.05 0.1K
14:42 119.05 119.05 119.05 119.05 0.0K
14:45 119.41 119.41 119.41 119.41 0.0K
14:46 119.41 119.41 119.41 119.41 0.0K
14:47 119.12 119.12 119.12 119.12 0.1K
14:50 119.15 119.15 119.15 119.15 0.0K
14:51 119.15 119.32 119.15 119.32 0.0K
14:52 119.32 119.32 119.32 119.32 0.1K
14:53 119.33 119.33 119.32 119.33 0.2K
14:54 119.50 119.50 119.21 119.25 3.2K
14:55 119.25 119.25 119.25 119.25 0.2K
14:56 119.30 119.30 119.27 119.27 0.2K
14:57 119.27 119.31 119.25 119.25 0.4K
14:58 119.23 119.34 119.23 119.28 0.4K
14:59 119.28 119.28 119.24 119.24 0.0K
15:00 119.24 119.24 119.24 119.24 0.0K
15:01 119.24 119.39 119.24 119.26 0.1K
15:02 119.26 119.39 119.26 119.26 0.1K
15:03 119.26 119.39 119.25 119.30 0.3K
15:04 119.30 119.32 119.30 119.32 0.1K
15:05 119.32 119.48 119.32 119.48 0.2K
15:06 119.57 119.74 119.57 119.74 0.1K
15:07 119.72 119.72 119.57 119.57 0.1K
15:08 119.57 119.72 119.57 119.72 0.1K
15:09 119.62 119.72 119.61 119.61 0.1K
15:10 119.71 119.71 119.71 119.71 0.5K
15:11 119.71 119.71 119.71 119.71 0.2K
15:12 119.71 119.73 119.50 119.50 0.4K
15:15 119.70 119.88 119.70 119.88 0.0K
15:16 119.87 119.95 119.50 119.50 1.0K
15:17 119.50 119.52 119.50 119.52 0.1K
15:18 119.52 119.53 119.52 119.53 0.0K
15:19 119.53 119.80 119.53 119.80 0.5K
15:20 119.91 120.50 119.80 119.90 2.0K
15:21 119.90 119.91 119.90 119.91 0.2K
15:22 119.91 119.92 119.91 119.92 0.2K
15:23 120.60 120.60 119.91 119.91 0.1K
15:24 119.91 119.91 119.00 119.00 5.5K
15:25 119.97 119.97 119.00 119.00 3.2K
15:26 119.28 119.28 118.60 118.60 1.7K
15:27 119.01 119.30 118.84 118.84 0.6K
15:28 118.25 118.25 118.25 118.25 3.8K
15:29 119.00 119.28 118.25 119.28 1.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 119.07 121.08 119.07 120.26 0.0M
2025-09-29 119.25 120.39 118.00 119.10 0.1M
2025-09-26 122.20 122.88 118.25 119.28 0.1M
2025-09-25 124.00 125.70 120.80 121.51 0.1M
2025-09-24 126.05 131.00 123.55 124.24 0.1M
2025-09-23 129.30 129.30 125.00 126.67 0.1M
2025-09-22 129.69 130.49 128.10 128.56 0.0M
2025-09-19 130.30 132.50 129.00 129.65 0.1M
2025-09-18 131.20 132.45 129.63 130.24 0.1M
2025-09-17 131.60 132.99 129.21 130.10 0.1M
2025-09-16 131.10 132.66 130.05 130.95 0.0M
2025-09-15 131.95 132.25 130.10 130.81 0.1M
2025-09-12 132.45 134.00 130.70 131.04 0.1M
2025-09-11 131.85 134.50 130.91 131.43 0.1M
2025-09-10 132.30 137.08 129.48 130.91 0.2M
2025-09-09 133.00 135.25 131.85 132.93 0.1M
2025-09-08 131.01 134.80 131.01 132.65 0.1M
2025-09-05 131.30 132.99 129.00 131.24 0.1M
2025-09-04 134.56 137.30 128.99 130.28 0.1M
2025-09-03 134.45 135.99 132.62 133.53 0.1M
2025-09-02 134.99 137.47 131.31 132.33 0.1M
2025-09-01 136.99 144.30 132.85 133.71 0.4M
2025-08-29 127.10 130.00 126.10 129.62 0.0M
2025-08-28 130.00 134.00 127.50 127.86 0.0M
2025-08-26 128.86 130.40 127.00 129.40 0.0M
2025-08-25 130.45 134.00 128.20 128.86 0.1M
2025-08-22 132.00 132.00 128.95 129.48 0.0M
2025-08-21 135.49 135.49 132.03 132.68 0.0M
2025-08-20 132.90 135.24 130.40 133.65 0.0M
2025-08-19 129.79 131.98 128.00 131.06 0.0M
2025-08-18 132.00 132.00 128.00 128.68 0.0M
2025-08-14 127.00 129.90 126.00 127.71 0.0M
2025-08-13 127.70 129.50 127.08 128.45 0.0M
2025-08-12 128.00 129.60 125.01 127.60 0.0M
2025-08-11 129.99 130.55 126.00 127.82 0.1M
2025-08-08 127.20 131.80 127.20 129.59 0.0M
2025-08-07 129.00 130.80 126.50 127.80 0.0M
2025-08-06 131.10 132.87 127.50 130.03 0.0M
2025-08-05 135.00 137.90 131.00 132.10 0.0M
2025-08-04 132.78 135.06 127.20 134.91 0.0M
2025-08-01 131.80 131.80 128.00 128.63 0.0M
2025-07-31 130.00 132.65 128.20 130.37 0.0M
2025-07-30 129.00 131.97 125.25 130.18 0.0M
2025-07-29 131.75 134.70 127.99 129.98 0.1M
2025-07-28 136.00 137.95 131.00 131.80 0.0M
2025-07-25 134.51 137.39 134.51 135.44 0.0M
2025-07-24 134.50 137.70 134.50 136.51 0.0M
2025-07-23 137.98 138.60 134.50 136.17 0.0M
2025-07-22 136.70 138.50 136.30 136.99 0.0M
2025-07-21 143.25 144.30 135.41 136.97 0.1M
2025-07-18 141.50 143.80 141.00 142.54 0.0M
2025-07-17 144.00 145.80 139.99 140.50 0.1M
2025-07-16 146.90 146.90 143.10 143.51 0.0M
2025-07-15 145.95 146.44 142.75 144.46 0.0M
2025-07-14 143.35 145.65 142.60 144.75 0.0M
2025-07-11 144.00 145.90 142.00 143.34 0.1M
2025-07-10 149.00 149.79 143.00 144.88 0.1M
2025-07-09 139.14 151.89 137.66 149.31 0.5M
2025-07-08 152.54 155.50 144.91 144.91 0.2M
2025-07-07 153.70 156.85 150.00 152.54 0.0M
2025-07-04 155.00 155.00 153.00 153.49 0.0M
2025-07-03 154.50 157.45 153.26 154.18 0.0M
2025-07-02 157.90 158.95 154.43 155.66 0.0M
2025-07-01 155.45 158.45 154.40 156.90 0.0M
2025-06-30 159.80 159.80 152.00 154.43 0.1M
2025-06-27 158.40 159.90 155.40 158.00 0.1M
2025-06-26 155.29 157.40 153.40 156.34 0.1M
2025-06-25 152.10 155.90 152.10 155.22 0.0M
2025-06-24 152.99 155.90 152.50 153.99 0.0M
2025-06-23 153.30 156.50 149.50 153.17 0.1M
2025-06-20 147.90 154.40 146.15 153.30 0.1M
2025-06-19 152.57 154.00 146.00 147.09 0.0M
2025-06-18 152.90 154.80 150.61 152.57 0.0M
2025-06-17 153.70 153.70 150.26 151.22 0.0M
2025-06-16 155.99 155.99 150.20 151.70 0.0M
2025-06-13 153.14 157.00 153.00 153.93 0.0M
2025-06-12 157.10 159.00 156.50 157.43 0.0M
2025-06-11 159.99 161.00 156.00 157.27 0.0M
2025-06-10 153.54 159.00 153.50 156.59 0.1M
2025-06-09 161.80 162.04 150.45 153.01 0.1M
2025-06-06 157.32 163.99 154.00 158.37 0.0M
2025-06-05 158.11 159.94 156.01 157.32 0.0M
2025-06-04 158.43 160.45 155.00 156.55 0.0M
2025-06-03 163.88 164.90 157.90 158.26 0.0M
2025-06-02 161.00 161.00 156.00 158.70 0.0M
2025-05-30 167.80 167.80 157.88 161.55 0.2M
2025-05-29 171.00 171.98 166.51 166.89 0.2M
2025-05-28 166.34 172.00 165.50 169.98 0.4M
2025-05-27 168.50 168.50 164.68 165.52 0.1M
2025-05-26 166.60 169.40 165.98 166.88 0.4M
2025-05-23 162.30 169.00 160.16 165.62 0.9M
2025-05-22 163.00 163.92 160.65 161.22 0.1M
2025-05-21 164.50 164.84 162.01 163.59 0.1M
2025-05-20 165.85 167.84 162.84 163.52 0.1M
2025-05-19 169.01 170.00 164.90 165.84 0.2M
2025-05-16 168.99 171.00 167.10 168.58 0.3M
2025-05-15 172.00 172.50 170.00 171.83 0.3M
2025-05-14 167.70 172.80 167.30 169.48 0.4M
2025-05-13 167.01 169.60 164.57 165.98 0.3M
2025-05-12 158.00 182.30 156.10 167.01 2.0M
2025-05-09 148.40 154.79 147.00 151.92 0.2M
2025-05-08 157.90 159.50 152.00 155.14 0.2M
2025-05-07 151.00 156.99 150.70 156.19 0.3M
2025-05-06 158.98 159.39 151.90 154.29 0.2M
2025-05-05 150.00 159.80 149.00 158.74 0.4M
2025-05-02 152.35 159.90 146.32 148.86 0.4M
2025-04-30 157.10 158.00 151.00 152.33 0.2M
2025-04-29 154.30 162.50 154.30 156.31 0.7M
2025-04-28 157.00 164.60 150.60 154.77 0.6M
2025-04-25 166.00 166.78 156.00 157.53 0.9M
2025-04-24 163.00 175.47 161.00 170.76 4.7M
2025-04-23 131.90 157.52 130.45 157.52 3.6M
2025-04-22 128.95 133.00 126.23 131.27 0.3M
2025-04-21 126.50 130.50 126.01 128.71 0.2M
2025-04-17 124.79 128.48 122.48 125.53 0.2M
2025-04-16 123.30 126.39 123.10 124.49 0.2M
2025-04-15 119.32 123.51 118.31 122.35 0.2M
2025-04-11 116.76 118.90 116.18 117.56 0.2M
2025-04-09 119.91 119.91 114.00 114.76 0.2M
2025-04-08 114.67 121.24 113.15 120.13 0.2M
2025-04-07 113.99 113.99 109.15 111.43 0.3M
2025-04-04 125.75 127.00 115.65 118.64 0.3M
2025-04-03 122.99 129.37 121.66 125.99 0.2M
2025-04-02 123.50 123.98 120.00 122.99 0.2M
2025-04-01 117.12 124.35 116.99 123.70 0.4M
2025-03-28 122.80 127.11 116.10 116.94 0.4M
2025-03-27 117.00 124.99 116.27 122.88 0.6M
2025-03-26 122.40 123.45 115.88 116.54 0.4M
2025-03-25 127.00 128.49 120.93 121.49 0.4M
2025-03-24 127.97 129.27 125.50 126.08 0.3M
2025-03-21 127.05 129.14 124.77 125.95 0.3M
2025-03-20 129.10 133.85 125.20 125.81 0.6M
2025-03-19 123.00 129.90 123.00 128.26 0.9M
2025-03-18 121.48 123.15 120.41 122.01 0.2M
2025-03-17 125.38 126.45 120.00 120.60 0.2M
2025-03-13 122.00 127.50 120.21 124.37 0.7M
2025-03-12 125.14 126.48 118.85 120.47 0.3M
2025-03-11 129.01 129.01 123.35 124.63 0.3M
2025-03-10 131.00 132.48 126.23 129.01 0.6M
2025-03-07 125.60 135.90 125.60 131.78 1.0M
2025-03-06 125.20 131.98 123.07 126.03 1.3M
2025-03-05 110.70 131.00 110.70 127.48 0.9M
2025-03-04 112.50 116.39 109.49 110.50 0.2M
2025-03-03 113.10 116.68 107.00 113.56 0.3M
2025-02-28 115.02 115.11 110.00 111.42 0.2M
2025-02-27 121.21 121.85 115.52 116.21 0.2M
2025-02-25 115.85 128.00 115.85 121.72 1.2M
2025-02-24 121.80 121.99 113.30 115.75 0.3M
2025-02-21 128.80 130.37 122.00 122.71 0.2M
2025-02-20 125.00 128.00 122.92 126.64 0.1M
2025-02-19 118.00 125.90 117.05 124.55 0.1M
2025-02-18 123.50 124.50 116.10 118.45 0.2M
2025-02-17 126.37 128.88 120.15 122.47 0.3M
2025-02-14 138.51 139.24 125.10 126.77 0.4M
2025-02-13 141.70 144.00 136.10 137.00 0.2M
2025-02-12 144.10 147.84 138.00 141.84 0.1M
2025-02-11 152.86 153.47 141.61 144.42 0.1M
2025-02-10 157.00 157.92 151.84 152.86 0.1M
2025-02-07 158.61 159.41 155.00 156.16 0.1M
2025-02-06 161.37 164.00 157.00 158.25 0.1M
2025-02-05 159.80 162.90 159.00 160.13 0.1M
2025-02-04 159.00 159.92 157.00 158.08 0.1M
2025-02-03 158.60 159.63 156.21 157.12 0.1M
2025-02-01 158.80 164.85 158.01 161.30 0.1M
2025-01-31 160.50 161.59 156.15 157.64 0.1M
2025-01-30 161.80 163.80 158.21 159.41 0.1M
2025-01-29 153.20 159.80 153.20 159.05 0.1M
2025-01-28 159.00 161.51 151.11 152.87 0.1M
2025-01-27 168.54 168.54 155.00 157.26 0.2M
2025-01-24 172.11 173.17 168.00 168.54 0.1M
2025-01-23 172.04 175.00 170.41 171.89 0.1M
2025-01-22 178.70 179.02 171.00 172.04 0.1M
2025-01-21 176.95 188.28 175.50 178.73 0.5M
2025-01-20 175.25 179.68 175.00 176.99 0.1M
2025-01-17 171.00 176.99 169.22 174.76 0.1M
2025-01-16 167.90 174.50 166.00 173.27 0.1M
2025-01-15 165.92 167.70 163.80 165.60 0.1M
2025-01-14 160.90 166.67 160.49 164.05 0.1M
2025-01-13 161.00 166.02 157.30 158.50 0.2M
2025-01-10 170.01 170.14 165.35 166.76 0.1M
2025-01-09 169.20 173.00 168.85 169.80 0.1M
2025-01-08 174.90 174.90 168.35 169.82 0.1M
2025-01-07 173.95 177.68 173.54 174.19 0.1M
2025-01-06 183.96 184.45 171.10 172.74 0.1M
2025-01-03 184.90 187.50 183.00 183.47 0.1M
2025-01-02 181.40 188.32 179.11 184.33 0.1M
2025-01-01 181.00 185.00 179.83 180.40 0.2M