BGR Energy Systems Ltd (BGRE)

BGRE
🏛️ Indien →
289.90
Letzte Aktualisierung: 2025-10-07
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:07 238.00 238.00 238.00 238.00 2.8K
09:15 238.90 241.90 238.90 241.90 0.6K
09:16 240.00 241.80 240.00 240.00 8.2K
09:17 240.00 240.00 238.00 238.05 1.0K
09:18 239.50 239.50 238.00 239.50 3.2K
09:19 238.31 239.46 238.31 239.46 3.0K
09:20 238.31 239.50 238.31 239.50 3.7K
09:21 239.50 240.31 239.50 240.00 3.0K
09:22 241.00 241.45 241.00 241.00 1.0K
09:23 241.45 242.35 241.45 242.35 8.7K
09:24 242.35 242.35 242.35 242.35 8.7K
09:25 242.00 242.90 240.00 240.11 0.5K
09:26 242.00 243.50 242.00 243.50 1.2K
09:27 243.00 243.00 242.00 242.00 2.0K
09:28 240.00 242.99 240.00 240.00 0.3K
09:29 242.89 242.89 242.50 242.50 0.3K
09:30 240.00 242.50 240.00 242.50 5.6K
09:31 242.50 242.50 242.40 242.40 0.6K
09:32 242.40 242.40 242.40 242.40 1.7K
09:33 242.40 242.40 240.00 242.40 1.1K
09:34 240.00 241.98 240.00 241.98 2.3K
09:35 242.00 242.00 242.00 242.00 2.4K
09:36 242.00 242.00 242.00 242.00 0.5K
09:38 241.00 241.00 240.00 240.00 0.8K
09:39 240.00 240.00 239.51 239.51 0.1K
09:40 240.00 240.00 240.00 240.00 12.3K
09:41 240.00 240.40 239.00 239.03 8.1K
09:42 239.00 239.00 239.00 239.00 0.5K
09:43 239.00 239.00 238.00 238.00 0.2K
09:44 239.00 239.00 238.00 238.00 0.4K
09:45 239.00 239.03 239.00 239.03 1.1K
09:46 238.00 238.00 238.00 238.00 0.1K
09:47 238.00 238.01 238.00 238.01 0.1K
09:48 238.00 238.99 238.00 238.99 0.9K
09:51 238.99 238.99 238.99 238.99 0.0K
09:52 238.00 238.00 238.00 238.00 0.0K
09:53 238.99 244.00 238.99 244.00 18.0K
09:54 245.00 246.00 243.99 245.00 25.0K
09:55 246.40 246.40 244.95 244.95 2.7K
09:56 244.70 244.95 244.40 244.95 2.0K
09:57 245.00 245.80 244.00 245.80 3.1K
09:58 243.80 243.80 243.80 243.80 0.4K
09:59 243.80 243.80 243.00 243.00 0.9K
10:00 245.00 245.00 245.00 245.00 0.0K
10:01 243.00 245.00 243.00 245.00 0.1K
10:02 245.00 245.00 243.10 243.10 0.1K
10:03 243.10 243.10 241.41 241.42 0.5K
10:04 244.75 244.75 244.75 244.75 0.0K
10:05 241.65 244.60 241.65 244.60 0.0K
10:06 244.60 244.60 244.25 244.25 0.1K
10:07 244.25 244.25 244.25 244.25 0.2K
10:08 244.25 244.25 244.25 244.25 0.0K
10:09 241.80 243.03 241.80 241.80 1.1K
10:10 243.03 243.03 243.03 243.03 0.1K
10:11 244.54 244.54 244.00 244.00 0.1K
10:12 244.00 244.00 244.00 244.00 0.1K
10:13 241.75 244.00 241.75 241.75 0.3K
10:14 244.00 244.00 244.00 244.00 0.0K
10:15 244.00 244.00 241.76 243.99 0.6K
10:17 241.75 243.90 241.75 243.90 0.3K
10:18 241.75 241.75 241.75 241.75 0.0K
10:19 242.00 242.00 242.00 242.00 0.5K
10:20 241.75 242.00 241.75 242.00 0.4K
10:21 242.00 242.00 241.75 241.75 0.3K
10:22 242.00 242.00 241.75 242.00 0.6K
10:23 242.00 242.00 241.80 241.80 0.3K
10:24 241.80 242.00 241.80 242.00 0.1K
10:25 242.00 242.00 242.00 242.00 0.0K
10:26 242.00 242.00 242.00 242.00 0.0K
10:27 242.00 242.00 242.00 242.00 0.5K
10:28 242.00 242.00 241.80 241.80 0.8K
10:29 243.00 243.99 241.80 241.80 0.9K
10:30 241.42 241.42 241.42 241.42 0.6K
10:31 241.42 242.70 241.42 242.70 0.2K
10:33 241.44 242.70 241.43 241.43 0.2K
10:34 241.44 241.44 241.44 241.44 0.0K
10:35 241.43 241.44 241.42 241.44 0.9K
10:36 241.40 241.40 241.30 241.30 0.6K
10:38 241.40 241.40 241.40 241.40 0.0K
10:40 241.30 241.40 241.30 241.40 0.0K
10:41 241.40 241.40 240.00 240.00 0.1K
10:42 240.00 240.00 240.00 240.00 0.1K
10:43 240.00 240.00 240.00 240.00 0.1K
10:48 240.10 240.10 240.10 240.10 0.0K
10:53 240.10 240.10 240.10 240.10 0.0K
10:54 240.10 240.10 240.10 240.10 0.0K
10:55 241.25 241.25 241.25 241.25 0.1K
10:59 241.00 241.00 241.00 241.00 0.0K
11:00 241.00 241.00 241.00 241.00 0.0K
11:01 241.00 241.00 241.00 241.00 0.1K
11:02 240.10 241.00 240.10 241.00 0.0K
11:03 241.00 241.00 236.00 236.00 4.3K
11:04 236.00 236.00 227.85 229.00 6.0K
11:06 240.91 240.91 240.89 240.89 0.4K
11:07 240.87 240.87 240.87 240.87 0.2K
11:08 234.52 240.85 234.52 240.85 0.2K
11:09 241.00 241.00 241.00 241.00 0.1K
11:10 240.99 240.99 240.99 240.99 0.0K
11:12 239.79 239.79 239.79 239.79 0.0K
11:13 241.00 241.00 240.40 240.40 0.1K
11:14 240.00 240.00 239.00 239.00 0.0K
11:15 239.00 240.00 239.00 240.00 0.0K
11:16 239.00 239.00 239.00 239.00 0.4K
11:17 241.00 241.00 241.00 241.00 1.0K
11:18 239.00 239.00 239.00 239.00 0.0K
11:19 239.00 239.00 239.00 239.00 0.2K
11:22 239.02 239.02 239.02 239.02 0.0K
11:23 240.90 240.90 239.01 239.01 0.2K
11:25 239.02 241.00 239.02 241.00 0.2K
11:26 239.00 239.00 239.00 239.00 1.0K
11:28 241.00 241.00 241.00 241.00 0.0K
11:29 241.00 241.00 241.00 241.00 0.1K
11:30 239.00 239.00 239.00 239.00 0.3K
11:32 241.00 241.00 241.00 241.00 0.1K
11:33 241.00 241.00 241.00 241.00 1.7K
11:37 239.01 239.01 239.01 239.01 0.1K
11:38 241.00 241.00 241.00 241.00 0.0K
11:39 241.00 241.00 239.01 239.01 0.0K
11:41 239.02 239.02 239.02 239.02 0.2K
11:42 241.00 241.00 241.00 241.00 0.1K
11:43 239.15 239.15 239.15 239.15 0.0K
11:45 239.25 239.25 239.25 239.25 0.0K
11:46 239.25 239.25 239.25 239.25 0.0K
11:49 241.00 241.00 241.00 241.00 0.1K
11:50 239.00 239.00 239.00 239.00 0.6K
11:52 239.00 239.00 239.00 239.00 0.1K
11:57 239.00 239.00 239.00 239.00 0.2K
11:58 240.99 240.99 240.99 240.99 0.0K
11:59 240.99 240.99 240.99 240.99 0.0K
12:00 241.00 241.00 241.00 241.00 0.2K
12:01 241.00 241.00 241.00 241.00 0.0K
12:02 240.00 240.00 240.00 240.00 0.0K
12:03 240.00 240.00 240.00 240.00 0.4K
12:05 241.00 241.00 241.00 241.00 0.1K
12:06 240.00 240.00 240.00 240.00 0.1K
12:07 241.00 241.00 241.00 241.00 0.1K
12:08 241.00 241.00 241.00 241.00 0.2K
12:10 240.01 240.01 240.01 240.01 0.0K
12:13 241.00 241.00 241.00 241.00 0.1K
12:14 240.01 240.01 240.01 240.01 0.2K
12:15 241.00 241.00 240.00 240.00 2.5K
12:16 240.00 240.00 240.00 240.00 0.1K
12:17 240.00 240.00 240.00 240.00 0.1K
12:21 240.00 240.00 240.00 240.00 0.0K
12:22 241.00 241.00 241.00 241.00 0.5K
12:23 241.00 241.00 241.00 241.00 0.9K
12:25 241.25 241.25 241.25 241.25 0.1K
12:26 241.00 241.00 240.11 240.11 0.0K
12:27 240.11 240.11 240.11 240.11 0.0K
12:28 239.02 239.02 239.00 239.00 2.0K
12:29 239.00 239.00 239.00 239.00 0.0K
12:30 239.01 240.00 239.01 240.00 0.1K
12:31 240.00 240.00 239.01 239.01 0.1K
12:34 240.00 240.00 240.00 240.00 0.1K
12:36 240.00 240.00 240.00 240.00 0.0K
12:37 240.00 240.00 240.00 240.00 0.2K
12:42 240.00 240.00 240.00 240.00 0.0K
12:43 240.00 240.00 239.20 239.20 0.0K
12:44 239.20 239.20 239.20 239.20 0.1K
12:45 240.00 240.00 239.20 239.20 0.0K
12:46 240.00 240.00 240.00 240.00 0.0K
12:51 239.20 239.20 239.20 239.20 0.0K
12:52 239.20 240.00 239.20 240.00 0.0K
12:53 240.00 240.00 240.00 240.00 0.0K
12:57 239.20 239.20 239.20 239.20 0.2K
13:00 239.20 239.20 239.20 239.20 0.1K
13:06 239.00 239.00 239.00 239.00 0.3K
13:08 240.00 240.00 240.00 240.00 0.0K
13:09 240.00 240.00 238.02 240.00 3.4K
13:11 239.00 239.00 239.00 239.00 0.0K
13:12 239.00 239.00 239.00 239.00 0.0K
13:13 239.00 239.00 239.00 239.00 0.1K
13:14 239.00 240.00 239.00 240.00 0.2K
13:15 239.80 239.80 239.80 239.80 0.0K
13:16 239.80 239.80 238.02 238.02 0.0K
13:19 239.80 239.80 239.80 239.80 0.1K
13:20 238.03 238.03 238.03 238.03 0.1K
13:21 239.40 239.40 239.40 239.40 0.0K
13:23 239.39 239.39 239.39 239.39 0.1K
13:24 239.40 239.40 239.40 239.40 0.1K
13:25 239.80 239.80 239.80 239.80 0.1K
13:26 239.40 239.40 239.00 239.00 0.0K
13:27 239.00 239.00 239.00 239.00 0.0K
13:28 240.00 240.00 240.00 240.00 1.7K
13:30 239.20 239.20 239.20 239.20 0.0K
13:32 240.00 240.00 240.00 240.00 0.0K
13:35 239.20 239.20 239.20 239.20 0.0K
13:36 239.20 239.20 239.20 239.20 0.1K
13:37 239.20 240.00 239.20 240.00 0.7K
13:38 239.20 239.20 239.20 239.20 0.0K
13:40 240.00 240.00 240.00 240.00 0.0K
13:41 240.00 240.00 240.00 240.00 0.0K
13:43 240.00 240.00 240.00 240.00 0.2K
13:45 239.20 239.20 239.20 239.20 0.1K
13:46 240.00 240.00 238.03 238.03 1.1K
13:48 240.00 240.00 240.00 240.00 0.4K
13:49 240.00 240.00 240.00 240.00 0.3K
13:50 240.00 240.00 240.00 240.00 0.3K
13:53 240.70 240.70 240.70 240.70 0.2K
13:54 240.00 240.00 240.00 240.00 0.3K
13:55 240.00 240.00 240.00 240.00 0.2K
13:56 240.00 240.00 240.00 240.00 0.1K
13:59 240.00 240.00 240.00 240.00 0.1K
14:00 240.00 240.00 240.00 240.00 0.4K
14:01 240.00 240.00 240.00 240.00 0.0K
14:02 240.00 240.00 240.00 240.00 0.5K
14:04 240.00 240.00 240.00 240.00 0.3K
14:05 240.00 240.00 240.00 240.00 0.0K
14:07 239.00 239.00 239.00 239.00 0.1K
14:08 239.00 239.00 239.00 239.00 0.1K
14:09 238.03 238.03 238.03 238.03 4.0K
14:11 238.03 238.03 238.03 238.03 0.1K
14:12 239.70 239.70 238.03 238.03 0.3K
14:13 238.03 238.03 238.03 238.03 0.0K
14:14 238.03 240.00 238.03 240.00 0.1K
14:15 238.03 238.03 238.03 238.03 0.0K
14:16 239.99 239.99 239.99 239.99 0.0K
14:20 239.00 239.00 238.03 238.03 0.1K
14:23 238.03 238.03 238.03 238.03 1.5K
14:24 238.03 239.99 238.03 239.99 0.5K
14:25 239.00 239.00 239.00 239.00 0.0K
14:26 239.00 239.00 239.00 239.00 0.0K
14:27 239.00 239.05 239.00 239.05 0.1K
14:28 238.03 238.03 238.03 238.03 1.0K
14:29 239.79 239.79 239.79 239.79 0.0K
14:31 238.03 238.03 238.03 238.03 0.5K
14:33 238.03 238.03 238.03 238.03 0.5K
14:34 239.75 239.75 239.75 239.75 0.0K
14:36 238.03 238.03 238.03 238.03 0.6K
14:37 238.03 238.03 238.03 238.03 0.0K
14:41 239.70 239.70 239.70 239.70 0.0K
14:42 239.50 239.50 239.50 239.50 0.1K
14:43 238.03 238.03 238.03 238.03 0.3K
14:46 238.25 238.25 238.25 238.25 0.1K
14:48 238.40 238.40 238.40 238.40 0.1K
14:50 238.40 238.40 238.40 238.40 0.1K
14:52 239.00 239.00 239.00 239.00 0.1K
14:53 238.40 238.40 238.40 238.40 0.1K
14:54 239.00 239.00 239.00 239.00 0.0K
14:55 239.00 239.00 239.00 239.00 0.1K
14:56 239.34 239.34 239.34 239.34 0.0K
14:58 239.33 239.33 239.33 239.33 0.0K
14:59 239.00 239.33 239.00 239.33 0.3K
15:00 238.35 238.35 238.35 238.35 0.5K
15:02 238.03 238.03 238.03 238.03 0.6K
15:03 238.50 238.50 238.50 238.50 0.0K
15:04 238.03 239.30 238.03 239.30 0.0K
15:05 239.30 239.30 239.30 239.30 0.1K
15:06 239.33 239.33 239.33 239.33 0.1K
15:08 239.32 239.32 239.32 239.32 0.0K
15:09 239.05 239.05 239.05 239.05 0.0K
15:11 239.00 239.00 239.00 239.00 0.1K
15:12 239.32 239.32 239.32 239.32 0.1K
15:13 240.00 240.00 240.00 240.00 0.6K
15:14 240.00 240.00 240.00 240.00 0.0K
15:15 240.00 240.00 240.00 240.00 0.0K
15:16 238.20 238.20 238.20 238.20 0.4K
15:17 240.00 240.00 238.20 238.20 0.3K
15:18 238.20 238.20 238.03 238.03 5.2K
15:19 238.06 238.08 238.03 238.03 0.3K
15:20 238.03 238.10 238.03 238.10 0.2K
15:21 238.20 238.20 238.03 238.20 2.4K
15:22 238.03 238.03 238.03 238.03 0.6K
15:23 238.20 238.20 238.03 238.03 0.8K
15:24 238.03 238.03 238.03 238.03 0.1K
15:25 240.00 240.00 240.00 240.00 0.5K
15:26 239.80 239.80 238.10 238.10 0.0K
15:27 239.75 239.75 239.75 239.75 0.2K
15:28 239.80 240.00 239.65 240.00 1.7K
15:29 238.10 238.52 238.10 238.52 0.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-10-07 289.90 289.90 289.90 289.90 0.1M
2025-10-06 276.10 276.10 276.10 276.10 0.1M
2025-10-03 262.96 262.96 262.96 262.96 0.1M
2025-10-01 242.80 250.44 238.52 250.44 0.1M
2025-09-30 238.00 246.40 227.85 238.52 0.2M
2025-09-29 230.00 236.27 230.00 236.05 0.3M
2025-09-26 225.00 232.80 220.00 225.02 0.3M
2025-09-25 225.00 241.90 221.16 229.76 0.5M
2025-09-24 241.00 241.00 232.80 232.80 0.2M
2025-09-23 259.00 259.00 244.44 245.06 0.4M
2025-09-22 259.00 273.00 254.00 257.31 0.6M
2025-09-19 241.00 264.48 239.29 264.48 0.7M
2025-09-18 260.00 260.00 251.89 251.89 0.4M
2025-09-17 250.00 270.00 244.34 265.15 1.0M
2025-09-16 253.00 257.20 251.08 257.20 0.6M
2025-09-15 236.90 244.96 234.00 244.96 0.4M
2025-09-12 239.40 239.80 225.00 233.30 0.6M
2025-09-11 228.85 229.50 223.00 229.50 0.3M
2025-09-10 223.00 227.70 214.71 218.58 0.5M
2025-09-09 229.50 231.28 212.10 226.02 0.8M
2025-09-08 219.00 220.27 216.60 220.27 0.2M
2025-09-05 208.70 209.87 207.66 209.79 0.6M
2025-09-04 193.90 199.88 191.96 199.88 0.6M
2025-09-03 198.61 198.61 185.05 190.37 0.7M
2025-09-02 184.50 189.16 183.90 189.16 0.2M
2025-09-01 176.00 180.41 173.00 180.16 0.8M
2025-08-29 155.45 171.82 155.45 171.82 0.4M
2025-08-28 164.05 164.05 163.64 163.64 0.2M
2025-08-26 179.40 179.40 172.26 172.26 0.2M
2025-08-25 181.33 181.33 176.80 181.33 0.7M
2025-08-22 172.70 172.70 167.50 172.70 0.8M
2025-08-21 164.48 164.48 161.00 164.48 0.9M
2025-08-20 145.00 149.53 142.74 149.53 2.0M
2025-08-19 126.40 135.94 125.00 135.94 2.2M
2025-08-18 109.33 123.59 109.33 123.59 0.8M
2025-08-14 122.49 122.50 110.00 112.36 0.3M
2025-08-13 120.00 123.00 117.94 120.16 0.1M
2025-08-12 127.00 127.00 119.80 121.24 0.2M
2025-08-11 124.41 127.00 116.40 124.96 0.4M
2025-08-08 129.00 135.00 123.20 126.00 1.1M
2025-08-07 123.26 123.26 119.48 123.26 0.4M
2025-08-06 112.06 112.06 107.96 112.06 0.8M
2025-08-05 106.73 106.73 106.73 106.73 0.0M
2025-08-04 101.65 101.65 101.65 101.65 0.0M
2025-08-01 98.20 99.79 96.15 96.81 0.0M
2025-07-31 98.00 99.99 96.04 98.67 0.0M
2025-07-30 99.70 100.80 98.60 98.66 0.0M
2025-07-29 97.00 102.00 94.00 100.99 0.1M
2025-07-28 99.30 100.00 97.35 97.71 0.0M
2025-07-25 99.01 100.00 97.10 99.30 0.1M
2025-07-24 101.00 101.85 98.50 99.17 0.0M
2025-07-23 102.00 104.90 100.00 101.49 0.1M
2025-07-22 100.12 101.99 99.00 99.91 0.1M
2025-07-21 100.30 102.00 100.00 101.15 0.0M
2025-07-18 101.10 102.99 100.11 101.88 0.1M
2025-07-17 103.22 103.22 99.50 102.03 0.0M
2025-07-16 101.40 104.30 99.50 100.29 0.1M
2025-07-15 99.75 101.50 98.60 101.02 0.1M
2025-07-14 103.19 103.23 98.05 99.78 0.1M
2025-07-11 102.75 105.00 100.00 101.82 0.1M
2025-07-10 103.86 106.64 102.50 102.78 0.0M
2025-07-09 105.00 106.40 103.00 103.86 0.1M
2025-07-08 107.89 107.89 102.50 105.44 0.1M
2025-07-07 112.40 112.40 107.84 107.89 0.1M
2025-07-04 116.52 116.52 109.20 113.52 0.4M
2025-07-03 109.80 110.98 108.34 110.98 0.0M
2025-07-02 100.67 105.70 100.00 105.70 0.1M
2025-07-01 100.68 102.55 100.00 100.67 0.0M
2025-06-30 100.00 105.57 100.00 100.67 0.1M
2025-06-27 100.00 102.80 100.00 101.57 0.1M
2025-06-26 102.98 102.98 99.80 100.74 0.1M
2025-06-25 102.50 103.99 101.00 101.64 0.1M
2025-06-24 103.66 105.19 101.99 102.36 0.1M
2025-06-23 97.02 103.75 96.75 102.55 0.1M
2025-06-20 99.59 101.99 97.55 99.78 0.1M
2025-06-19 100.00 102.00 97.17 97.93 0.1M
2025-06-18 101.57 102.90 99.01 101.70 0.1M
2025-06-17 99.50 104.79 97.61 101.57 0.1M
2025-06-16 105.31 109.94 100.04 100.37 0.3M
2025-06-13 105.31 105.31 105.31 105.31 0.0M
2025-06-12 109.50 109.50 107.46 107.46 0.0M
2025-06-11 110.50 110.50 109.66 109.66 0.1M
2025-06-10 112.84 112.84 111.61 111.90 0.0M
2025-06-09 112.84 112.84 112.84 112.84 0.1M
2025-06-06 116.50 116.50 115.15 115.15 0.1M
2025-06-05 117.78 117.78 117.50 117.50 0.1M
2025-06-04 115.48 115.48 115.48 115.48 0.0M
2025-06-03 113.00 113.22 113.00 113.22 0.1M
2025-06-02 112.05 112.05 111.00 111.00 0.1M
2025-05-30 112.05 112.05 112.05 112.05 0.1M
2025-05-29 114.34 114.34 114.34 114.34 0.1M
2025-05-28 120.90 120.90 116.68 116.68 0.1M
2025-05-27 121.90 121.90 119.05 119.07 0.1M
2025-05-26 122.00 122.00 121.40 121.40 0.1M
2025-05-23 119.00 119.80 118.00 119.80 0.1M
2025-05-22 118.30 118.30 118.25 118.30 0.1M
2025-05-21 115.99 115.99 114.66 115.99 0.1M
2025-05-20 118.71 118.71 115.99 115.99 0.5M
2025-05-19 116.39 116.39 116.39 116.39 0.0M
2025-05-16 114.11 114.11 114.11 114.11 0.0M
2025-05-15 111.88 111.88 111.88 111.88 0.0M
2025-05-14 109.69 109.69 109.69 109.69 0.0M
2025-05-13 107.54 107.54 107.54 107.54 0.0M
2025-05-12 105.44 105.44 105.44 105.44 0.0M
2025-05-09 103.00 103.38 103.00 103.38 0.2M
2025-05-08 101.36 101.36 101.36 101.36 0.0M
2025-05-07 99.38 99.38 99.38 99.38 0.1M
2025-05-06 97.44 97.44 97.44 97.44 0.1M
2025-05-05 95.53 95.53 95.53 95.53 0.0M
2025-05-02 97.48 97.48 97.48 97.48 0.0M
2025-04-30 99.47 99.50 99.47 99.47 0.1M
2025-04-29 98.73 102.99 98.73 101.51 0.2M
2025-04-28 97.00 103.00 93.42 98.73 0.6M
2025-04-25 98.34 98.34 98.34 98.34 0.3M
2025-04-24 93.66 93.66 93.66 93.66 0.0M
2025-04-23 89.20 89.20 89.20 89.20 0.0M
2025-04-22 84.96 84.96 84.96 84.96 0.0M
2025-04-21 78.00 80.92 78.00 80.92 0.0M
2025-04-17 77.07 77.07 77.07 77.07 0.0M
2025-04-16 74.50 75.56 74.15 75.56 0.1M
2025-04-15 74.10 74.10 74.00 74.08 0.0M
2025-04-11 75.61 75.61 74.09 74.10 0.1M
2025-04-09 76.80 76.80 75.61 75.61 0.0M
2025-04-08 77.10 77.16 77.10 77.16 0.0M
2025-04-07 78.36 78.36 78.36 78.36 0.0M
2025-04-04 81.60 81.60 79.96 79.96 0.0M
2025-04-03 79.99 81.60 79.99 81.60 0.0M
2025-04-02 79.71 80.00 79.71 80.00 0.1M
2025-04-01 84.45 84.45 81.34 81.34 0.0M
2025-03-28 83.51 83.52 83.00 83.00 0.1M
2025-03-27 84.04 84.04 84.03 84.03 0.1M
2025-03-26 87.50 87.50 85.75 85.75 0.1M
2025-03-25 87.55 87.55 87.50 87.50 0.1M
2025-03-24 85.84 85.84 85.84 85.84 0.0M
2025-03-21 84.16 84.16 84.16 84.16 0.0M
2025-03-20 81.31 82.51 81.31 82.51 0.2M
2025-03-19 82.39 82.67 82.39 82.67 0.1M
2025-03-18 79.16 81.05 79.16 81.05 0.1M
2025-03-17 80.68 80.68 80.68 80.68 0.3M
2025-03-13 83.10 83.10 82.33 82.33 0.1M
2025-03-12 85.00 85.00 84.00 84.00 0.1M
2025-03-11 85.90 87.98 82.31 84.77 0.4M
2025-03-10 83.80 86.77 78.50 86.65 0.8M
2025-03-07 82.40 82.64 78.00 82.64 0.2M
2025-03-06 78.71 78.71 78.00 78.71 0.1M
2025-03-05 70.40 74.97 69.05 74.97 0.2M
2025-03-04 70.55 75.00 70.55 71.40 0.8M
2025-03-03 75.70 81.50 74.27 74.27 0.2M
2025-02-28 78.18 78.18 78.18 78.18 0.1M
2025-02-27 82.30 82.30 82.30 82.30 0.1M
2025-02-25 86.64 86.64 86.64 86.64 0.2M
2025-02-24 91.21 91.21 91.21 91.21 0.1M
2025-02-21 96.02 96.02 96.02 96.02 0.2M
2025-02-20 101.08 104.98 101.08 101.08 0.7M
2025-02-19 97.85 107.00 97.85 106.41 2.1M
2025-02-18 103.00 103.00 103.00 103.00 0.0M
2025-02-17 108.43 108.43 108.43 108.43 0.0M
2025-02-14 114.14 114.14 114.14 114.14 0.1M
2025-02-13 116.47 116.60 116.47 116.47 0.5M
2025-02-12 118.85 118.85 118.85 118.85 0.1M
2025-02-11 121.28 121.28 121.28 121.28 0.1M
2025-02-10 123.76 123.76 123.76 123.76 0.1M
2025-02-07 126.29 126.29 126.29 126.29 0.1M
2025-02-06 129.00 129.00 128.87 128.87 0.1M
2025-02-05 130.92 131.50 130.92 131.50 0.4M
2025-02-04 138.55 138.55 133.60 133.60 0.4M
2025-02-03 136.33 136.33 136.33 136.33 0.4M
2025-02-01 139.12 139.12 139.12 139.12 0.1M
2025-01-31 136.40 136.40 136.40 136.40 1.3M
2025-01-30 133.73 133.73 133.73 133.73 0.3M
2025-01-29 136.46 136.46 136.46 136.46 0.3M
2025-01-28 139.25 139.25 139.25 139.25 0.4M
2025-01-27 142.10 142.10 142.10 142.10 1.0M
2025-01-24 145.00 145.00 145.00 145.00 0.1M
2025-01-23 142.16 142.16 142.16 142.16 0.1M
2025-01-22 139.38 139.38 139.38 139.38 0.1M
2025-01-21 136.65 136.65 136.65 136.65 0.1M
2025-01-20 133.98 133.98 133.98 133.98 1.5M
2025-01-17 131.36 131.36 131.36 131.36 0.1M
2025-01-16 128.79 128.79 128.79 128.79 0.1M
2025-01-15 126.27 126.27 126.27 126.27 0.1M
2025-01-14 123.80 123.80 123.80 123.80 0.5M
2025-01-13 121.38 121.38 121.38 121.38 0.3M
2025-01-10 119.00 119.00 119.00 119.00 0.2M
2025-01-09 116.67 116.67 116.67 116.67 0.1M
2025-01-08 114.39 114.39 114.39 114.39 0.1M
2025-01-07 112.15 112.15 112.15 112.15 1.0M
2025-01-06 109.80 109.96 106.09 109.96 1.9M
2025-01-03 107.81 107.81 107.81 107.81 0.1M
2025-01-02 105.70 105.70 105.70 105.70 0.1M
2025-01-01 103.63 103.63 103.63 103.63 0.1M