Indegene Ltd (INEG)

INEG
🏛️ Indien →
579.75
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:07 567.95 567.95 567.95 567.95 0.2K
09:15 569.10 570.90 569.10 570.15 3.4K
09:16 569.85 570.30 569.55 570.05 0.8K
09:17 569.60 569.60 565.55 565.55 4.6K
09:18 566.10 566.10 565.30 565.50 2.8K
09:19 564.45 564.45 562.95 562.95 3.1K
09:20 562.40 562.40 561.75 561.75 0.6K
09:21 561.75 561.75 559.00 559.00 4.3K
09:22 559.15 565.70 559.15 563.75 14.6K
09:23 563.55 565.15 563.45 565.15 1.2K
09:24 565.95 567.35 565.95 566.75 3.4K
09:25 566.75 566.75 565.10 565.10 0.4K
09:26 564.45 564.45 563.65 563.75 1.3K
09:27 563.50 563.55 563.50 563.55 1.5K
09:28 564.00 564.60 564.00 564.60 0.6K
09:29 564.50 564.50 563.80 563.90 0.3K
09:30 563.50 564.55 563.50 564.55 0.7K
09:31 563.90 563.90 563.50 563.50 0.7K
09:32 563.50 564.00 563.45 564.00 1.2K
09:33 564.30 564.60 564.30 564.50 1.0K
09:34 565.00 565.00 564.55 564.60 1.6K
09:35 565.20 565.20 564.10 564.25 0.3K
09:36 564.25 565.00 564.00 564.00 1.0K
09:37 563.50 565.00 563.50 564.10 1.3K
09:38 564.20 564.20 563.70 563.70 0.1K
09:39 563.80 563.95 563.65 563.95 0.3K
09:40 563.95 564.30 563.60 563.80 0.9K
09:41 563.80 564.25 563.80 564.20 0.1K
09:42 564.75 565.00 564.25 565.00 0.4K
09:43 565.35 566.80 565.20 566.80 0.6K
09:44 566.25 566.75 565.65 566.25 0.2K
09:45 566.40 566.80 566.40 566.45 0.6K
09:46 566.15 566.70 566.10 566.20 0.2K
09:47 566.95 568.20 566.75 568.00 0.9K
09:48 568.15 568.15 567.95 567.95 0.1K
09:49 568.30 568.80 568.30 568.45 0.2K
09:50 568.40 568.40 567.95 567.95 0.2K
09:51 568.20 568.20 567.90 567.90 0.1K
09:52 568.00 568.00 567.10 567.70 0.1K
09:53 567.40 567.80 567.40 567.55 0.1K
09:54 567.65 567.65 567.35 567.50 0.1K
09:55 567.05 568.15 567.00 567.00 0.5K
09:56 567.35 567.85 567.35 567.55 0.2K
09:57 568.00 568.05 567.75 568.05 0.2K
09:58 567.75 567.75 567.60 567.60 0.1K
09:59 567.45 568.30 567.05 568.30 0.6K
10:00 568.25 568.65 568.05 568.35 0.1K
10:01 568.55 568.55 567.65 567.65 7.0K
10:02 567.60 567.90 567.60 567.90 0.1K
10:03 567.60 567.60 567.45 567.60 0.0K
10:04 568.20 568.20 567.65 568.15 0.3K
10:05 568.05 568.05 567.80 567.90 0.1K
10:06 567.25 567.25 566.35 566.35 0.1K
10:07 566.30 566.55 566.05 566.45 0.3K
10:08 565.80 565.85 565.80 565.85 0.0K
10:09 565.80 566.00 565.80 565.80 0.1K
10:10 565.80 566.75 565.80 566.25 1.1K
10:11 565.60 565.80 565.60 565.80 0.0K
10:12 566.00 566.00 565.40 565.85 1.1K
10:13 565.20 565.40 565.20 565.20 0.2K
10:14 565.45 565.55 565.45 565.45 0.1K
10:15 565.55 567.20 565.50 567.20 5.1K
10:16 567.05 568.95 567.05 568.95 3.8K
10:17 568.15 568.20 567.55 567.55 0.7K
10:18 567.50 567.50 567.25 567.40 0.2K
10:19 567.35 567.55 567.35 567.55 0.0K
10:20 567.40 567.45 567.40 567.45 0.0K
10:21 567.60 568.60 567.60 568.25 4.1K
10:22 568.25 568.65 567.50 567.50 6.7K
10:23 568.00 569.20 568.00 569.20 2.4K
10:24 569.20 569.40 569.00 569.00 0.8K
10:25 569.05 569.95 569.05 569.95 0.3K
10:26 569.55 569.80 569.55 569.80 0.1K
10:27 569.80 569.80 569.60 569.65 0.1K
10:28 569.50 569.50 569.00 569.25 1.0K
10:29 569.35 569.35 568.55 568.80 0.2K
10:30 568.80 568.80 568.45 568.50 0.2K
10:31 568.50 569.30 568.50 569.30 0.0K
10:32 568.85 568.85 568.85 568.85 0.0K
10:33 568.80 568.80 568.15 568.80 1.3K
10:34 568.50 568.50 568.45 568.45 0.0K
10:35 568.35 568.35 568.05 568.05 0.0K
10:36 568.10 568.15 568.10 568.15 0.3K
10:37 568.15 568.20 568.15 568.15 0.1K
10:38 568.15 568.40 568.15 568.30 0.0K
10:39 568.25 568.50 568.25 568.50 0.9K
10:40 568.30 568.30 568.30 568.30 0.0K
10:41 568.30 568.35 568.05 568.05 0.2K
10:42 568.00 568.30 568.00 568.10 0.1K
10:43 568.15 568.35 568.15 568.15 0.0K
10:44 568.15 568.20 568.15 568.15 0.1K
10:45 568.20 568.20 568.15 568.15 0.0K
10:46 568.20 568.20 568.10 568.10 0.1K
10:47 568.20 568.20 568.10 568.20 0.0K
10:48 568.20 568.30 568.10 568.10 0.0K
10:49 568.10 568.50 568.10 568.50 0.7K
10:50 568.30 568.50 568.30 568.45 1.3K
10:51 568.30 568.40 568.25 568.35 0.1K
10:52 568.15 568.85 568.00 568.85 4.5K
10:53 568.45 568.60 568.10 568.10 0.6K
10:54 568.15 568.50 568.15 568.50 0.0K
10:55 568.50 569.30 568.50 569.30 3.9K
10:56 569.20 569.20 569.20 569.20 0.0K
10:57 569.20 569.20 568.85 568.85 0.1K
10:58 568.75 568.85 568.75 568.85 0.1K
10:59 568.95 569.00 568.85 569.00 0.3K
11:00 569.00 569.00 568.15 568.15 0.4K
11:01 568.35 568.35 567.00 567.00 9.6K
11:02 566.80 567.60 566.80 567.60 0.5K
11:03 567.50 567.55 567.50 567.55 0.0K
11:04 567.55 567.75 567.55 567.75 0.0K
11:05 567.55 567.55 567.30 567.30 0.1K
11:06 567.20 567.35 567.00 567.35 0.6K
11:07 567.05 567.45 567.05 567.35 0.1K
11:08 567.35 567.40 567.05 567.10 0.5K
11:09 567.05 567.05 567.00 567.00 0.3K
11:10 567.00 567.05 567.00 567.00 0.0K
11:11 567.00 567.00 567.00 567.00 0.1K
11:12 566.80 567.20 566.80 567.15 3.1K
11:13 567.15 567.30 567.15 567.30 0.0K
11:14 567.20 567.65 567.20 567.65 0.2K
11:15 567.50 567.60 567.50 567.60 0.0K
11:16 567.60 567.60 567.50 567.50 0.0K
11:17 567.50 567.50 567.35 567.35 0.1K
11:18 567.35 567.35 567.35 567.35 0.1K
11:19 567.00 567.20 566.80 566.80 2.2K
11:20 567.10 567.10 567.00 567.00 0.6K
11:21 566.90 567.10 566.90 567.10 0.2K
11:22 567.00 567.00 566.90 566.90 0.0K
11:23 566.95 566.95 566.95 566.95 0.0K
11:24 567.10 567.15 566.95 567.10 1.1K
11:25 567.10 567.55 566.95 567.55 0.9K
11:26 567.60 567.60 567.20 567.30 1.0K
11:27 567.35 568.05 567.35 568.05 2.8K
11:28 568.15 568.15 568.10 568.10 0.0K
11:29 568.10 568.10 568.00 568.05 2.4K
11:30 568.00 568.00 568.00 568.00 0.7K
11:31 568.00 568.05 568.00 568.05 3.0K
11:32 568.00 568.00 568.00 568.00 2.1K
11:33 567.20 567.25 566.95 566.95 2.2K
11:34 566.85 567.30 566.85 567.05 0.2K
11:35 567.05 567.10 567.05 567.10 0.0K
11:36 567.10 567.15 567.10 567.15 0.1K
11:37 567.15 567.20 567.15 567.20 0.1K
11:38 567.15 567.25 567.15 567.15 0.1K
11:39 567.15 567.20 567.15 567.15 0.1K
11:40 567.15 567.15 567.15 567.15 0.1K
11:41 567.15 567.25 567.15 567.25 0.0K
11:42 567.00 567.00 567.00 567.00 0.1K
11:43 567.00 567.00 567.00 567.00 0.0K
11:44 567.00 567.05 567.00 567.05 0.1K
11:45 567.00 567.05 566.85 567.00 0.7K
11:46 567.00 567.20 567.00 567.20 0.0K
11:47 567.00 567.00 566.95 567.00 0.3K
11:48 567.05 567.05 567.00 567.00 0.3K
11:49 567.05 567.05 567.00 567.00 0.1K
11:50 567.00 567.20 566.80 566.80 0.4K
11:51 567.10 567.40 567.10 567.40 0.1K
11:52 567.35 567.35 567.35 567.35 0.0K
11:53 567.35 567.50 566.85 567.50 0.3K
11:54 567.20 567.20 567.20 567.20 0.0K
11:55 567.25 567.25 567.20 567.25 0.1K
11:56 567.25 567.30 567.20 567.20 0.1K
11:57 567.40 567.45 567.30 567.45 0.1K
11:58 567.35 567.45 567.35 567.45 0.1K
11:59 567.50 567.55 567.50 567.55 0.0K
12:00 567.55 567.55 567.55 567.55 0.0K
12:01 567.65 567.65 567.55 567.60 0.1K
12:02 567.45 567.45 567.45 567.45 0.0K
12:03 567.45 567.45 566.60 566.60 0.1K
12:04 566.85 567.00 566.85 567.00 0.0K
12:05 567.05 567.15 566.85 566.85 0.1K
12:06 567.00 567.00 566.85 566.85 0.1K
12:07 567.00 567.00 566.90 566.90 0.0K
12:08 567.00 567.00 566.90 567.00 0.1K
12:09 566.90 567.10 566.90 567.10 0.0K
12:10 567.05 567.15 566.90 566.90 0.1K
12:11 566.85 566.85 566.50 566.50 3.5K
12:12 566.15 567.05 566.10 566.70 2.2K
12:13 566.90 566.90 566.75 566.75 0.0K
12:14 566.80 566.80 566.80 566.80 0.0K
12:15 566.80 566.85 566.80 566.85 0.0K
12:16 566.80 566.80 566.80 566.80 0.0K
12:17 566.50 566.55 566.50 566.55 0.2K
12:18 566.60 566.75 566.50 566.75 2.7K
12:19 566.65 566.70 566.55 566.55 0.0K
12:20 566.60 566.60 566.60 566.60 0.0K
12:21 566.60 566.65 566.60 566.60 0.1K
12:22 566.70 566.75 566.70 566.75 0.0K
12:23 566.85 566.85 566.80 566.85 0.2K
12:24 567.15 567.15 567.15 567.15 0.2K
12:25 567.20 567.50 567.20 567.35 0.1K
12:26 567.35 567.35 567.35 567.35 0.0K
12:27 567.40 567.50 567.40 567.50 0.0K
12:28 567.70 567.95 567.70 567.95 0.1K
12:29 567.70 567.85 567.50 567.50 0.1K
12:30 567.65 567.65 567.50 567.50 0.1K
12:31 567.50 567.90 567.50 567.50 0.0K
12:32 567.50 567.50 567.50 567.50 0.0K
12:33 567.60 567.85 567.60 567.85 0.0K
12:34 567.55 567.70 567.55 567.70 0.0K
12:35 567.65 567.70 567.65 567.65 0.0K
12:36 567.45 567.60 567.00 567.05 0.3K
12:37 567.00 567.10 566.65 566.65 0.8K
12:38 566.50 567.10 566.00 566.00 6.6K
12:39 566.00 567.10 566.00 567.10 1.2K
12:40 567.10 567.15 567.10 567.15 0.0K
12:41 567.15 567.15 567.15 567.15 0.0K
12:42 567.20 567.20 567.15 567.15 0.0K
12:43 567.15 567.20 567.15 567.20 0.0K
12:44 567.15 567.15 567.15 567.15 0.0K
12:45 567.20 567.30 567.20 567.30 0.0K
12:46 567.30 567.30 567.30 567.30 0.0K
12:47 567.40 567.45 567.40 567.45 0.0K
12:48 567.55 567.80 567.55 567.60 0.0K
12:49 567.70 567.70 567.00 567.10 0.5K
12:50 567.10 567.10 567.00 567.00 0.1K
12:51 567.00 567.00 567.00 567.00 0.0K
12:52 567.00 567.00 567.00 567.00 0.0K
12:53 567.00 567.45 567.00 567.45 0.2K
12:54 567.40 567.40 567.00 567.00 0.3K
12:55 567.00 567.00 567.00 567.00 0.3K
12:56 567.00 567.10 567.00 567.10 0.7K
12:57 567.10 567.10 567.10 567.10 0.0K
12:58 566.80 567.10 566.80 567.10 0.2K
12:59 566.50 566.80 566.50 566.50 0.6K
13:00 566.50 566.50 566.50 566.50 0.0K
13:01 566.55 566.55 566.50 566.50 0.0K
13:02 566.50 566.60 566.50 566.60 0.1K
13:03 566.55 566.60 566.55 566.60 0.0K
13:04 566.65 567.00 566.65 567.00 0.1K
13:05 567.00 567.10 567.00 567.10 0.0K
13:06 567.25 567.25 567.05 567.05 0.0K
13:07 567.05 567.05 567.00 567.00 0.4K
13:08 567.00 567.00 567.00 567.00 0.1K
13:09 567.00 567.00 567.00 567.00 0.1K
13:10 567.00 567.00 567.00 567.00 0.0K
13:11 567.00 567.05 567.00 567.00 0.0K
13:12 567.00 567.05 567.00 567.05 0.0K
13:13 567.10 567.10 567.10 567.10 0.1K
13:14 567.10 567.15 567.10 567.15 0.1K
13:15 567.10 567.10 567.00 567.00 0.5K
13:16 567.00 567.05 567.00 567.00 1.1K
13:17 567.10 567.10 567.00 567.00 0.0K
13:18 567.15 567.15 566.50 566.50 1.4K
13:19 566.50 567.00 566.50 567.00 1.1K
13:20 567.00 567.00 567.00 567.00 0.3K
13:21 567.00 567.00 567.00 567.00 0.0K
13:22 567.00 567.00 566.50 567.00 1.0K
13:23 567.00 567.00 567.00 567.00 0.0K
13:24 567.00 567.05 567.00 567.05 0.4K
13:25 567.05 567.05 567.05 567.05 0.0K
13:26 567.10 567.25 567.00 567.00 0.2K
13:27 567.00 567.00 567.00 567.00 0.4K
13:28 567.00 567.00 567.00 567.00 0.1K
13:29 566.50 567.00 566.05 567.00 6.3K
13:30 567.00 567.00 567.00 567.00 0.0K
13:31 567.05 567.05 566.75 566.75 0.2K
13:32 566.70 566.70 566.70 566.70 1.4K
13:33 566.70 566.70 566.70 566.70 1.4K
13:34 566.75 567.00 566.50 566.80 5.5K
13:35 566.70 567.00 566.70 566.70 0.6K
13:36 567.00 567.00 566.75 566.85 0.7K
13:37 567.10 567.10 566.90 566.95 0.0K
13:38 566.95 567.15 566.95 567.15 0.0K
13:39 567.10 567.25 567.10 567.20 0.1K
13:40 567.20 567.20 567.00 567.05 0.0K
13:41 566.75 566.75 566.50 566.60 0.6K
13:42 566.80 566.85 566.80 566.85 0.0K
13:43 566.85 566.85 566.65 566.65 0.1K
13:44 566.80 566.80 566.10 566.55 6.6K
13:45 566.65 566.65 566.55 566.55 0.3K
13:46 566.65 566.65 566.50 566.55 1.0K
13:47 566.50 566.50 566.50 566.50 0.5K
13:48 566.50 566.55 566.50 566.55 0.0K
13:49 566.50 566.60 566.50 566.60 1.2K
13:50 566.55 566.55 566.55 566.55 0.0K
13:51 566.50 566.50 566.50 566.50 0.0K
13:52 566.50 566.50 566.50 566.50 0.0K
13:53 566.55 566.60 566.55 566.55 0.2K
13:54 566.55 566.55 566.55 566.55 0.0K
13:55 566.55 566.55 566.55 566.55 0.0K
13:56 566.55 566.60 566.55 566.55 0.0K
13:57 566.55 566.60 566.55 566.60 0.1K
13:58 566.55 566.60 566.55 566.55 0.2K
13:59 566.55 566.55 566.50 566.50 2.6K
14:00 566.50 566.50 566.50 566.50 0.2K
14:01 566.55 566.55 566.55 566.55 1.5K
14:02 566.55 566.55 566.55 566.55 0.1K
14:03 566.60 566.60 566.50 566.50 0.1K
14:04 566.50 566.50 566.50 566.50 0.1K
14:05 566.55 566.55 566.50 566.50 0.2K
14:06 566.50 566.55 566.50 566.55 0.2K
14:07 566.50 566.55 566.50 566.55 0.2K
14:08 566.50 566.60 566.50 566.50 0.8K
14:09 566.50 567.05 566.50 567.00 3.5K
14:10 567.00 570.00 567.00 570.00 13.1K
14:11 570.00 570.25 570.00 570.10 4.8K
14:12 570.80 570.80 569.80 570.50 11.7K
14:13 570.50 570.50 570.00 570.30 0.5K
14:14 570.00 570.05 569.50 570.05 4.4K
14:15 570.05 570.15 569.95 570.10 2.8K
14:16 570.10 570.10 570.00 570.05 0.0K
14:17 570.05 570.05 570.00 570.00 1.4K
14:18 570.05 570.75 570.00 570.70 2.5K
14:19 570.85 571.00 570.60 570.85 0.2K
14:20 570.85 570.90 570.55 570.55 0.4K
14:21 570.55 570.55 570.25 570.55 0.2K
14:22 570.05 570.30 570.00 570.15 0.8K
14:23 570.00 570.00 569.90 569.95 4.1K
14:24 569.95 569.95 567.30 567.60 1.1K
14:25 567.85 571.00 567.85 570.60 2.6K
14:26 570.25 570.95 570.25 570.60 0.3K
14:27 570.85 571.35 570.05 571.30 1.2K
14:28 570.80 571.30 570.80 571.25 0.3K
14:29 571.25 571.25 570.90 571.05 0.3K
14:30 571.10 571.70 570.85 571.45 1.9K
14:31 571.40 572.00 570.30 570.85 7.6K
14:32 570.40 570.45 570.00 570.45 0.1K
14:33 570.45 570.45 570.00 570.30 0.8K
14:34 570.60 570.65 570.35 570.65 0.2K
14:35 570.40 570.65 570.05 570.35 0.1K
14:36 570.50 570.80 570.50 570.75 0.3K
14:37 570.80 570.95 570.40 570.95 0.3K
14:38 570.95 571.75 570.90 571.65 0.4K
14:39 571.30 571.30 570.80 571.10 0.1K
14:40 571.10 571.10 570.30 571.00 1.7K
14:41 570.80 571.20 570.65 570.65 0.2K
14:42 570.95 571.35 570.80 571.05 0.3K
14:43 570.80 570.90 570.55 570.90 1.8K
14:44 570.90 571.40 570.90 571.20 0.2K
14:45 570.95 570.95 570.55 570.60 0.1K
14:46 570.60 570.60 570.25 570.25 0.6K
14:47 570.30 570.70 570.00 570.60 1.9K
14:48 570.60 571.10 570.55 570.85 0.3K
14:49 571.05 571.05 570.85 571.05 0.9K
14:50 571.05 572.10 571.05 572.05 1.9K
14:51 572.05 576.25 572.00 576.25 5.1K
14:52 576.65 577.50 576.65 577.40 3.1K
14:53 577.55 577.60 576.65 577.05 1.0K
14:54 577.05 577.35 577.05 577.35 1.4K
14:55 577.30 577.30 576.75 577.15 0.8K
14:56 576.95 576.95 576.80 576.80 0.3K
14:57 577.10 577.10 575.85 575.85 0.9K
14:58 575.80 576.50 575.65 576.00 1.5K
14:59 576.00 576.00 575.50 575.55 0.1K
15:00 575.40 575.45 575.25 575.25 1.3K
15:01 575.25 575.70 575.00 575.70 2.7K
15:02 575.75 576.30 575.65 576.30 1.1K
15:03 576.75 576.75 576.00 576.00 2.9K
15:04 575.90 576.05 575.75 575.75 0.3K
15:05 575.80 575.85 575.70 575.75 1.7K
15:06 575.90 576.20 575.90 576.15 0.5K
15:07 576.35 577.50 576.15 577.50 4.0K
15:08 577.50 578.00 577.50 578.00 3.7K
15:09 578.05 578.85 578.05 578.45 0.3K
15:10 578.25 578.35 576.55 576.55 2.5K
15:11 576.40 576.40 574.90 574.95 12.6K
15:12 574.50 574.55 574.50 574.55 2.3K
15:13 574.50 574.55 573.50 573.50 17.9K
15:14 573.70 576.55 573.70 576.55 2.4K
15:15 576.40 576.70 576.40 576.70 0.8K
15:16 576.70 576.70 575.50 575.55 0.7K
15:17 575.20 575.95 575.20 575.95 0.8K
15:18 575.90 576.00 575.40 575.65 1.4K
15:19 575.40 575.55 575.00 575.30 3.3K
15:20 575.80 575.80 575.00 575.15 2.3K
15:21 575.65 575.70 575.30 575.45 0.7K
15:22 575.65 575.65 575.20 575.20 1.9K
15:23 575.45 575.45 575.20 575.20 0.4K
15:24 575.25 575.35 575.00 575.00 1.2K
15:25 575.00 575.05 575.00 575.00 0.4K
15:26 575.00 575.75 575.00 575.75 6.0K
15:27 576.60 577.40 576.20 577.40 6.1K
15:28 577.00 577.15 576.10 576.10 1.9K
15:29 575.35 579.00 574.85 575.40 3.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-10-03 565.95 587.30 562.25 579.75 0.5M
2025-10-01 562.70 567.60 559.35 565.85 0.1M
2025-09-30 573.00 573.00 559.00 561.00 0.1M
2025-09-29 575.40 579.45 558.80 573.00 0.8M
2025-09-26 567.95 579.00 558.95 575.40 0.4M
2025-09-25 570.00 573.80 567.00 571.90 0.2M
2025-09-24 571.00 574.80 568.00 572.35 0.2M
2025-09-23 575.60 579.90 571.30 574.80 0.2M
2025-09-22 584.00 588.70 575.70 577.60 0.2M
2025-09-19 589.50 593.00 584.55 586.55 0.3M
2025-09-18 589.95 591.80 584.00 585.95 0.3M
2025-09-17 576.40 596.80 575.05 585.80 1.2M
2025-09-16 575.70 580.00 570.35 572.90 0.4M
2025-09-15 576.45 581.25 563.95 573.10 0.3M
2025-09-12 570.00 576.30 563.60 575.05 0.3M
2025-09-11 557.60 571.00 557.55 568.80 0.3M
2025-09-10 551.45 568.20 551.45 557.60 0.4M
2025-09-09 556.40 559.55 548.30 550.30 0.1M
2025-09-08 561.90 562.15 550.50 553.50 0.2M
2025-09-05 547.40 563.80 545.00 561.40 0.3M
2025-09-04 559.80 560.00 540.05 543.70 0.4M
2025-09-03 546.40 555.65 546.40 553.00 0.2M
2025-09-02 551.00 556.55 543.60 546.00 0.3M
2025-09-01 543.85 549.95 536.00 547.35 0.3M
2025-08-29 553.60 558.55 539.75 542.30 0.3M
2025-08-28 562.00 562.00 546.00 553.20 0.4M
2025-08-26 568.95 568.95 558.55 562.00 0.3M
2025-08-25 570.00 575.80 567.25 568.95 0.2M
2025-08-22 573.80 579.10 568.50 572.50 0.2M
2025-08-21 578.05 591.35 571.25 572.85 0.5M
2025-08-20 588.50 588.80 575.20 579.40 0.3M
2025-08-19 589.50 592.00 582.00 589.55 0.4M
2025-08-18 579.00 593.40 574.10 588.00 0.7M
2025-08-14 572.20 581.10 568.85 572.65 0.4M
2025-08-13 577.00 577.00 569.00 572.20 0.1M
2025-08-12 570.00 576.00 568.10 574.55 0.2M
2025-08-11 574.70 574.70 562.10 572.15 0.6M
2025-08-08 575.80 579.50 568.25 571.05 0.5M
2025-08-07 568.15 578.00 564.30 575.80 0.5M
2025-08-06 565.00 574.40 563.00 570.60 0.4M
2025-08-05 589.60 589.90 564.45 568.45 0.7M
2025-08-04 581.00 589.00 575.15 587.55 1.0M
2025-08-01 562.95 584.70 557.05 577.30 5.5M
2025-07-31 540.00 549.25 534.20 543.00 0.9M
2025-07-30 550.00 555.95 543.60 546.45 0.4M
2025-07-29 549.40 551.20 543.30 548.85 0.3M
2025-07-28 556.05 560.35 546.00 547.65 0.3M
2025-07-25 556.80 563.60 549.00 555.85 0.4M
2025-07-24 561.00 565.35 554.10 556.65 0.6M
2025-07-23 553.40 561.65 550.45 558.95 0.3M
2025-07-22 563.00 564.00 549.10 550.40 0.5M
2025-07-21 576.90 576.90 560.00 561.45 0.4M
2025-07-18 578.40 580.30 568.55 575.40 0.2M
2025-07-17 581.40 585.80 573.05 576.30 0.3M
2025-07-16 579.00 584.95 571.55 581.25 0.4M
2025-07-15 565.00 586.00 563.50 577.05 0.8M
2025-07-14 566.50 567.95 556.60 563.75 0.2M
2025-07-11 569.55 579.30 562.00 563.95 0.2M
2025-07-10 577.95 577.95 563.85 570.75 0.4M
2025-07-09 562.95 576.70 561.80 574.15 0.5M
2025-07-08 570.00 570.25 560.10 562.10 0.3M
2025-07-07 568.10 577.70 565.00 568.15 0.3M
2025-07-04 568.25 571.10 562.00 567.50 0.3M
2025-07-03 570.00 574.15 565.15 566.25 0.3M
2025-07-02 573.05 575.00 566.00 570.00 0.3M
2025-07-01 577.00 582.05 570.10 575.35 0.3M
2025-06-30 569.80 578.00 566.20 574.65 0.4M
2025-06-27 575.05 578.65 565.00 568.40 0.6M
2025-06-26 582.80 584.50 572.00 574.65 0.4M
2025-06-25 577.85 583.65 575.65 580.55 0.3M
2025-06-24 579.95 581.90 572.85 575.00 0.3M
2025-06-23 573.65 575.65 568.35 572.50 0.2M
2025-06-20 574.00 579.75 567.00 577.10 0.4M
2025-06-19 587.30 588.70 564.30 573.65 0.8M
2025-06-18 581.25 602.00 581.25 586.40 0.7M
2025-06-17 592.60 595.70 580.15 581.10 0.8M
2025-06-16 600.00 606.00 582.55 593.05 0.8M
2025-06-13 589.00 610.35 583.35 599.25 3.2M
2025-06-12 612.25 620.20 595.45 598.85 2.5M
2025-06-11 585.95 617.00 581.85 606.80 1.8M
2025-06-10 593.00 594.00 581.00 583.30 0.5M
2025-06-09 584.00 596.70 581.20 590.80 0.7M
2025-06-06 593.75 594.80 577.00 581.60 1.8M
2025-06-05 606.00 614.00 591.00 595.70 4.3M
2025-06-04 599.00 600.00 585.65 590.40 40.8M
2025-06-03 609.00 632.90 607.40 619.70 0.9M
2025-06-02 599.80 611.35 590.45 605.40 0.2M
2025-05-30 588.50 606.60 588.50 600.55 0.5M
2025-05-29 587.20 593.00 581.00 590.25 0.1M
2025-05-28 604.35 604.90 585.65 587.70 0.1M
2025-05-27 613.00 613.80 601.45 604.35 0.1M
2025-05-26 604.80 615.00 599.85 609.15 0.1M
2025-05-23 608.85 609.90 596.30 600.10 0.2M
2025-05-22 599.80 608.20 598.35 605.95 0.1M
2025-05-21 595.00 605.80 591.35 600.40 0.2M
2025-05-20 605.25 610.80 594.00 596.30 0.1M
2025-05-19 612.15 618.40 596.15 599.35 0.2M
2025-05-16 615.00 622.00 602.00 612.15 0.4M
2025-05-15 575.00 618.00 571.75 609.75 0.6M
2025-05-14 572.80 576.35 566.05 573.15 0.2M
2025-05-13 570.00 574.00 565.65 571.75 0.2M
2025-05-12 566.00 571.00 553.55 568.00 0.3M
2025-05-09 531.90 555.00 531.90 553.40 0.1M
2025-05-08 551.10 566.15 542.00 546.15 0.2M
2025-05-07 541.00 556.00 538.20 553.90 0.2M
2025-05-06 559.00 562.10 538.30 544.60 0.2M
2025-05-05 543.95 560.00 536.35 557.55 0.3M
2025-05-02 556.00 556.00 529.00 531.80 0.4M
2025-04-30 560.40 569.00 545.25 547.75 0.4M
2025-04-29 578.00 584.85 554.50 558.10 0.4M
2025-04-28 567.00 574.00 559.00 571.50 0.1M
2025-04-25 575.95 576.55 556.70 567.40 0.2M
2025-04-24 576.30 585.50 570.95 572.10 0.2M
2025-04-23 579.90 585.95 569.60 576.30 0.2M
2025-04-22 568.00 587.95 567.00 574.10 0.3M
2025-04-21 572.05 577.50 561.35 567.65 0.2M
2025-04-17 570.10 578.95 567.35 570.15 0.2M
2025-04-16 579.85 585.60 567.00 574.85 0.3M
2025-04-15 580.00 585.95 573.95 579.85 0.2M
2025-04-11 562.00 577.00 556.95 571.30 0.3M
2025-04-09 545.00 562.45 534.80 553.05 0.3M
2025-04-08 548.95 551.95 537.05 550.60 0.2M
2025-04-07 505.00 550.20 505.00 532.90 0.5M
2025-04-04 573.70 575.45 552.00 555.45 0.3M
2025-04-03 565.00 581.55 565.00 574.30 0.2M
2025-04-02 579.80 581.80 560.55 579.05 0.2M
2025-04-01 572.00 579.80 561.00 575.80 0.2M
2025-03-28 561.05 590.00 561.00 578.50 0.5M
2025-03-27 541.95 572.60 531.80 566.85 0.6M
2025-03-26 562.90 564.15 537.25 540.15 0.4M
2025-03-25 555.00 565.00 543.45 560.80 0.7M
2025-03-24 530.00 555.55 528.50 552.05 0.6M
2025-03-21 540.00 543.15 525.20 528.80 0.5M
2025-03-20 541.00 547.75 523.05 538.85 0.5M
2025-03-19 530.45 541.50 525.15 536.50 0.4M
2025-03-18 526.95 539.95 521.80 529.70 0.4M
2025-03-17 515.15 527.00 515.05 524.30 0.7M
2025-03-13 526.80 538.00 507.95 513.30 0.8M
2025-03-12 567.90 568.95 519.10 522.55 2.9M
2025-03-11 505.65 598.70 504.20 577.55 6.7M
2025-03-10 536.00 540.00 502.65 505.65 0.7M
2025-03-07 522.10 550.55 522.10 534.00 0.4M
2025-03-06 528.60 533.00 523.00 526.30 0.3M
2025-03-05 533.95 539.10 521.30 524.40 0.3M
2025-03-04 520.00 537.30 518.05 529.00 0.3M
2025-03-03 520.00 534.50 499.45 528.95 0.7M
2025-02-28 499.00 518.80 499.00 514.05 0.6M
2025-02-27 510.00 516.55 501.05 503.95 1.2M
2025-02-25 546.80 547.95 507.15 512.50 0.6M
2025-02-24 541.25 548.00 526.05 541.40 0.4M
2025-02-21 553.30 563.70 547.20 555.55 0.3M
2025-02-20 571.05 571.05 553.45 556.70 0.3M
2025-02-19 568.30 579.80 562.05 568.70 0.2M
2025-02-18 576.20 584.50 562.70 567.60 0.2M
2025-02-17 570.00 601.45 565.35 576.20 0.8M
2025-02-14 603.00 609.90 565.85 570.00 0.4M
2025-02-13 594.20 608.00 594.20 601.60 0.2M
2025-02-12 591.95 601.30 579.00 594.10 0.2M
2025-02-11 617.55 617.65 587.50 590.30 0.2M
2025-02-10 629.20 637.35 615.35 618.70 0.2M
2025-02-07 625.95 640.10 619.20 629.15 0.3M
2025-02-06 601.00 628.80 601.00 623.95 0.4M
2025-02-05 623.95 625.90 602.95 608.15 0.3M
2025-02-04 634.00 634.00 617.50 620.00 0.2M
2025-02-03 603.35 627.70 597.25 622.95 0.4M
2025-02-01 606.60 610.20 596.85 609.30 0.1M
2025-01-31 611.00 611.00 591.00 599.70 0.5M
2025-01-30 615.10 620.95 591.00 600.70 0.3M
2025-01-29 607.50 626.00 603.40 622.30 0.2M
2025-01-28 613.65 619.80 583.25 605.70 0.5M
2025-01-27 653.30 660.80 606.10 611.40 0.8M
2025-01-24 665.00 665.00 653.05 658.80 0.2M
2025-01-23 662.85 664.00 654.50 662.40 0.3M
2025-01-22 655.50 666.05 652.90 658.70 0.8M
2025-01-21 677.70 681.70 656.00 659.30 0.5M
2025-01-20 657.95 676.20 646.65 673.75 0.6M
2025-01-17 644.45 657.50 626.55 651.45 0.5M
2025-01-16 659.00 659.50 635.40 640.15 0.3M
2025-01-15 635.15 653.50 633.60 650.45 0.8M
2025-01-14 600.00 635.00 600.00 632.75 0.5M
2025-01-13 601.95 609.40 587.40 603.35 0.7M
2025-01-10 629.45 631.40 604.45 614.90 0.8M
2025-01-09 631.05 639.00 622.30 629.05 0.5M
2025-01-08 624.80 638.50 615.85 630.60 0.9M
2025-01-07 598.85 624.70 595.00 621.60 1.3M
2025-01-06 602.75 602.75 589.00 591.65 0.4M
2025-01-03 603.50 607.95 595.00 596.70 0.3M
2025-01-02 606.80 609.00 598.95 601.60 0.3M
2025-01-01 605.95 607.30 602.00 606.80 0.1M