Nizhnekamskneftekhim PJSC Pref (NKNC_p)

NKNC_p
🏛️ Russische Föderation →
65.36
Letzte Aktualisierung: 2025-09-28
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
07:00 66.90 66.90 66.50 66.50 0.2K
07:01 66.10 66.10 66.10 66.10 0.0K
07:03 66.10 66.10 66.10 66.10 0.1K
07:08 66.12 66.12 66.12 66.12 0.0K
07:16 66.52 66.52 66.52 66.52 0.4K
07:21 66.38 66.38 66.38 66.38 0.0K
07:23 66.38 66.38 66.38 66.38 0.1K
07:24 66.52 66.52 66.52 66.52 0.0K
07:41 66.40 66.40 66.40 66.40 0.2K
07:43 66.50 66.50 66.50 66.50 0.0K
07:45 66.50 66.50 66.48 66.48 1.5K
07:52 66.46 66.46 66.46 66.46 0.0K
08:02 66.42 66.42 66.42 66.42 0.0K
08:06 66.42 66.42 66.42 66.42 0.0K
08:12 66.48 66.48 66.48 66.48 0.3K
08:17 66.40 66.40 66.40 66.40 0.1K
08:19 66.40 66.40 66.40 66.40 0.0K
08:20 66.42 66.42 66.42 66.42 0.0K
08:25 66.42 66.42 66.42 66.42 0.0K
08:32 66.42 66.42 66.42 66.42 0.0K
08:33 66.42 66.42 66.42 66.42 0.0K
08:41 66.40 66.42 66.40 66.42 0.1K
08:46 66.42 66.42 66.42 66.42 0.0K
08:47 66.42 66.42 66.42 66.42 0.0K
08:52 66.40 66.40 66.40 66.40 0.1K
08:55 66.42 66.42 66.42 66.42 0.0K
08:59 66.42 66.42 66.42 66.42 0.0K
09:01 66.38 66.38 66.38 66.38 0.8K
09:07 66.10 66.10 66.10 66.10 0.0K
09:09 66.34 66.34 66.34 66.34 0.0K
09:11 66.34 66.34 66.34 66.34 0.0K
09:14 66.34 66.34 66.34 66.34 0.1K
09:15 66.34 66.34 66.34 66.34 0.0K
09:32 66.34 66.34 66.34 66.34 0.0K
09:33 66.24 66.24 66.24 66.24 0.0K
09:34 66.32 66.32 66.32 66.32 0.0K
09:35 66.34 66.34 66.34 66.34 0.0K
09:38 66.38 66.38 66.38 66.38 0.0K
09:39 66.38 66.38 66.38 66.38 0.0K
09:40 66.36 66.36 66.36 66.36 0.0K
09:45 66.34 66.34 66.34 66.34 0.0K
09:48 66.26 66.26 66.26 66.26 0.0K
09:49 66.26 66.26 66.26 66.26 0.1K
09:55 66.36 66.36 66.36 66.36 0.0K
09:57 66.34 66.34 66.34 66.34 0.0K
09:58 66.28 66.28 66.28 66.28 0.0K
10:00 66.14 66.16 66.14 66.16 0.3K
10:05 66.10 66.10 66.10 66.10 0.1K
10:06 66.16 66.16 66.00 66.00 0.1K
10:07 66.02 66.02 66.02 66.02 0.0K
10:09 66.04 66.04 66.04 66.04 0.0K
10:11 66.14 66.14 66.14 66.14 0.0K
10:12 66.14 66.14 66.14 66.14 0.3K
10:13 66.04 66.14 66.04 66.14 0.1K
10:14 66.14 66.14 66.14 66.14 0.0K
10:16 66.14 66.14 66.14 66.14 0.0K
10:18 66.02 66.18 66.02 66.18 2.3K
10:21 66.18 66.18 66.08 66.18 0.1K
10:22 66.18 66.18 66.18 66.18 0.0K
10:25 66.32 66.32 66.32 66.32 0.2K
10:27 66.30 66.30 66.30 66.30 0.1K
10:35 66.24 66.24 66.24 66.24 0.0K
10:36 66.08 66.08 66.08 66.08 0.3K
10:43 66.26 66.26 66.26 66.26 0.0K
10:45 66.14 66.26 66.14 66.26 0.1K
10:48 66.20 66.20 66.20 66.20 0.0K
10:51 66.10 66.10 66.10 66.10 0.0K
10:56 66.16 66.16 66.16 66.16 0.1K
11:03 66.22 66.22 66.22 66.22 0.0K
11:05 66.16 66.16 66.16 66.16 0.3K
11:11 66.18 66.18 66.18 66.18 0.0K
11:12 66.12 66.12 66.12 66.12 2.4K
11:13 66.10 66.10 66.02 66.02 0.3K
11:15 66.06 66.06 66.06 66.06 0.0K
11:16 66.08 66.08 66.08 66.08 0.1K
11:21 66.08 66.08 66.08 66.08 0.1K
11:22 66.02 66.02 66.02 66.02 0.0K
11:23 66.06 66.06 66.06 66.06 0.0K
11:28 66.06 66.06 66.06 66.06 0.1K
11:30 66.06 66.06 66.06 66.06 0.0K
11:34 66.02 66.02 66.02 66.02 0.1K
11:37 66.02 66.02 66.02 66.02 0.0K
11:38 66.02 66.02 66.02 66.02 0.1K
11:41 66.08 66.08 66.08 66.08 0.0K
11:42 66.08 66.08 66.08 66.08 0.0K
11:43 66.08 66.08 66.08 66.08 0.0K
11:44 66.08 66.08 66.08 66.08 0.0K
11:48 66.06 66.06 66.06 66.06 0.1K
11:49 66.06 66.06 66.06 66.06 0.1K
11:50 66.04 66.04 66.04 66.04 0.0K
11:51 66.00 66.08 66.00 66.08 2.2K
11:52 66.08 66.08 66.08 66.08 0.0K
11:53 66.08 66.08 66.08 66.08 0.1K
11:55 66.08 66.08 66.08 66.08 0.0K
11:57 66.08 66.08 66.08 66.08 0.0K
11:58 66.08 66.08 66.08 66.08 0.0K
11:59 66.08 66.08 66.08 66.08 0.0K
12:08 66.08 66.08 66.08 66.08 0.4K
12:15 66.08 66.10 66.08 66.10 0.5K
12:18 66.10 66.10 66.10 66.10 0.1K
12:24 66.08 66.08 66.08 66.08 0.1K
12:26 66.10 66.10 66.10 66.10 0.0K
12:27 66.26 66.26 66.26 66.26 0.3K
12:28 66.28 66.28 66.28 66.28 0.0K
12:30 66.28 66.36 66.28 66.30 0.2K
12:31 66.30 66.30 66.30 66.30 0.1K
12:32 66.34 66.34 66.30 66.30 0.1K
12:33 66.30 66.36 66.30 66.36 0.7K
12:36 66.34 66.34 66.34 66.34 0.0K
12:40 66.22 66.22 66.22 66.22 0.1K
12:46 66.38 66.38 66.16 66.30 2.0K
12:51 66.30 66.30 66.30 66.30 0.1K
12:52 66.20 66.20 66.20 66.20 0.0K
12:57 66.30 66.30 66.30 66.30 0.1K
13:11 66.28 66.28 66.28 66.28 0.0K
13:19 66.28 66.28 66.28 66.28 0.0K
13:26 66.24 66.24 66.24 66.24 0.0K
13:27 66.26 66.26 66.26 66.26 0.6K
13:32 66.28 66.28 66.28 66.28 0.0K
13:40 66.28 66.28 66.28 66.28 0.0K
13:42 66.00 66.00 66.00 66.00 6.0K
13:43 66.00 66.00 66.00 66.00 0.6K
13:44 66.00 66.00 66.00 66.00 0.5K
13:45 66.00 66.00 65.98 65.98 0.0K
13:49 66.00 66.00 66.00 66.00 0.1K
13:51 66.00 66.00 66.00 66.00 0.0K
13:52 66.16 66.16 66.16 66.16 0.0K
13:53 66.00 66.00 66.00 66.00 0.0K
13:54 66.16 66.16 66.16 66.16 0.0K
13:57 66.00 66.00 66.00 66.00 0.1K
13:59 66.20 66.20 66.20 66.20 0.1K
14:00 66.20 66.20 66.20 66.20 0.0K
14:03 66.20 66.20 66.20 66.20 0.1K
14:06 66.22 66.22 66.20 66.20 0.0K
14:08 66.20 66.20 66.20 66.20 0.0K
14:09 66.20 66.20 66.20 66.20 0.0K
14:10 66.20 66.20 66.20 66.20 0.0K
14:11 66.24 66.24 66.24 66.24 0.1K
14:12 66.26 66.26 66.26 66.26 0.2K
14:14 66.26 66.26 66.26 66.26 0.1K
14:16 66.02 66.02 66.02 66.02 0.2K
14:18 66.24 66.24 66.24 66.24 0.0K
14:20 66.24 66.24 66.24 66.24 0.0K
14:21 66.24 66.24 66.06 66.06 0.1K
14:26 66.24 66.24 66.24 66.24 0.0K
14:27 66.22 66.22 66.22 66.22 0.1K
14:28 66.36 66.36 66.36 66.36 6.7K
14:30 66.38 66.38 66.38 66.38 0.0K
14:32 66.38 66.38 66.38 66.38 0.0K
14:33 66.38 66.38 66.38 66.38 0.1K
14:34 66.38 66.38 66.38 66.38 0.1K
14:35 66.22 66.22 66.22 66.22 0.2K
14:38 66.40 66.40 66.40 66.40 0.0K
14:39 66.36 66.36 66.36 66.36 0.1K
14:40 66.34 66.34 66.34 66.34 0.1K
14:42 66.20 66.20 66.20 66.20 0.1K
14:43 66.14 66.30 66.10 66.10 1.2K
14:49 66.26 66.26 66.26 66.26 0.0K
14:50 66.12 66.12 66.12 66.12 0.1K
14:51 66.26 66.26 66.26 66.26 0.0K
14:59 66.26 66.26 66.26 66.26 0.0K
15:03 66.26 66.26 66.26 66.26 0.0K
15:07 66.38 66.38 66.38 66.38 0.0K
15:08 66.26 66.26 66.20 66.20 0.2K
15:13 66.36 66.36 66.36 66.36 0.0K
15:17 66.24 66.24 66.24 66.24 0.0K
15:24 66.16 66.16 66.10 66.10 0.4K
15:25 66.08 66.08 66.08 66.08 0.0K
15:26 66.26 66.26 66.26 66.26 0.1K
15:28 66.02 66.02 66.02 66.02 0.1K
15:31 66.02 66.02 66.02 66.02 0.1K
15:32 66.28 66.28 66.28 66.28 0.2K
15:35 66.06 66.06 66.06 66.06 0.0K
15:50 66.02 66.14 66.02 66.14 0.1K
15:51 66.14 66.14 66.14 66.14 0.0K
15:55 66.00 66.00 66.00 66.00 0.0K
16:01 66.12 66.12 66.12 66.12 0.0K
16:04 66.16 66.16 66.06 66.06 0.1K
16:05 66.06 66.06 66.06 66.06 0.0K
16:14 66.20 66.20 66.08 66.08 0.2K
16:20 66.20 66.20 66.20 66.20 0.1K
16:24 66.18 66.18 66.18 66.18 0.2K
16:29 66.20 66.22 66.20 66.22 0.0K
16:30 66.22 66.22 66.22 66.22 0.1K
16:33 66.22 66.22 66.22 66.22 0.0K
16:34 66.22 66.22 66.22 66.22 0.1K
16:38 66.20 66.20 66.20 66.20 0.0K
16:50 66.20 66.20 66.20 66.20 0.0K
16:51 66.22 66.22 66.22 66.22 0.0K
16:53 66.36 66.36 66.36 66.36 3.0K
16:56 66.30 66.30 66.30 66.30 0.0K
17:00 66.22 66.22 66.22 66.22 0.1K
17:09 66.30 66.30 66.30 66.30 0.0K
17:17 66.30 66.30 66.30 66.30 0.1K
17:19 66.28 66.28 66.28 66.28 0.0K
17:22 66.10 66.10 66.10 66.10 0.6K
17:30 66.20 66.20 66.20 66.20 0.1K
17:42 66.16 66.16 66.16 66.16 0.0K
17:43 66.22 66.28 66.22 66.28 0.1K
17:44 66.10 66.10 65.90 65.90 15.6K
17:46 65.84 65.84 65.84 65.84 0.1K
17:49 65.82 65.82 65.82 65.82 0.0K
17:51 65.82 65.82 65.82 65.82 0.0K
17:56 65.82 65.82 65.80 65.80 0.0K
18:00 66.02 66.02 66.02 66.02 3.9K
18:01 66.04 66.04 66.04 66.04 0.0K
18:02 66.04 66.04 66.04 66.04 0.1K
18:07 66.08 66.08 66.08 66.08 0.0K
18:09 66.02 66.02 66.02 66.02 0.7K
18:10 66.02 66.02 66.02 66.02 0.0K
18:12 66.00 66.00 66.00 66.00 0.1K
18:17 65.82 65.82 65.82 65.82 0.2K
18:18 65.98 65.98 65.98 65.98 0.1K
18:19 65.98 65.98 65.98 65.98 0.0K
18:20 66.00 66.00 65.98 66.00 0.2K
18:21 66.00 66.00 66.00 66.00 1.0K
18:22 66.00 66.00 66.00 66.00 0.3K
18:23 66.00 66.00 66.00 66.00 0.3K
18:26 66.00 66.00 66.00 66.00 0.0K
18:30 66.00 66.00 66.00 66.00 0.0K
18:31 66.00 66.00 66.00 66.00 0.0K
18:39 66.00 66.00 66.00 66.00 0.0K
19:02 66.00 66.00 66.00 66.00 0.0K
19:06 66.00 66.00 66.00 66.00 0.0K
19:11 65.98 65.98 65.98 65.98 0.0K
19:12 65.98 65.98 65.98 65.98 0.0K
19:14 65.80 65.80 65.80 65.80 0.7K
19:16 65.98 65.98 65.98 65.98 0.1K
19:17 66.00 66.00 66.00 66.00 0.8K
19:18 65.98 65.98 65.98 65.98 2.9K
19:19 65.98 65.98 65.98 65.98 0.4K
19:20 65.98 65.98 65.98 65.98 0.0K
19:22 65.98 65.98 65.98 65.98 0.2K
19:23 65.98 65.98 65.98 65.98 0.3K
19:24 65.98 65.98 65.98 65.98 0.4K
19:26 65.92 66.00 65.92 66.00 0.1K
19:31 66.00 66.00 66.00 66.00 0.0K
19:42 65.98 65.98 65.98 65.98 0.3K
19:43 65.98 65.98 65.98 65.98 2.0K
19:52 66.00 66.00 66.00 66.00 0.1K
19:54 66.00 66.00 66.00 66.00 0.0K
19:57 65.94 65.94 65.94 65.94 0.2K
19:58 65.66 65.66 65.66 65.66 1.6K
20:00 65.94 65.94 65.94 65.94 0.6K
20:04 65.74 65.74 65.74 65.74 3.1K
20:05 65.98 65.98 65.52 65.52 4.6K
20:06 65.78 65.78 65.78 65.78 0.0K
20:07 65.74 65.74 65.74 65.74 0.0K
20:09 65.78 65.78 65.78 65.78 0.0K
20:12 65.78 65.78 65.78 65.78 0.0K
20:17 65.82 65.82 65.82 65.82 0.1K
20:20 65.82 65.90 65.82 65.90 1.0K
20:21 65.90 65.90 65.90 65.90 0.4K
20:25 65.90 65.90 65.90 65.90 1.0K
20:28 65.92 65.92 65.92 65.92 1.0K
20:33 65.70 65.70 65.64 65.64 3.2K
20:34 65.52 65.74 65.50 65.74 1.2K
20:38 65.62 65.62 65.62 65.62 0.0K
20:43 65.58 65.58 65.58 65.58 0.2K
20:45 65.60 65.60 65.60 65.60 0.1K
20:47 65.72 65.72 65.72 65.72 0.3K
20:51 65.70 65.70 65.70 65.70 0.0K
20:57 65.62 65.62 65.54 65.54 0.0K
21:00 65.54 65.54 65.54 65.54 0.0K
21:02 65.54 65.54 65.54 65.54 0.1K
21:03 65.54 65.54 65.54 65.54 0.1K
21:04 65.52 65.58 65.52 65.58 0.1K
21:07 65.52 65.60 65.52 65.60 0.1K
21:12 65.60 65.60 65.54 65.54 0.0K
21:15 65.54 65.54 65.54 65.54 0.0K
21:22 65.42 65.42 65.42 65.42 0.4K
21:24 65.40 65.40 65.40 65.40 1.6K
21:25 65.40 65.40 65.40 65.40 1.0K
21:26 65.56 65.56 65.56 65.56 0.0K
21:27 65.46 65.46 65.46 65.46 0.0K
21:28 65.46 65.46 65.46 65.46 0.1K
21:29 65.44 65.44 65.44 65.44 0.0K
21:33 65.46 65.46 65.46 65.46 0.0K
21:34 65.46 65.46 65.46 65.46 0.0K
21:37 65.46 65.46 65.44 65.44 0.1K
21:43 65.18 65.46 65.18 65.46 11.2K
21:45 65.40 65.40 65.40 65.40 0.1K
21:47 65.40 65.40 65.40 65.40 0.4K
21:49 65.20 65.20 65.20 65.20 2.1K
21:56 65.32 65.32 65.32 65.32 0.0K
21:57 65.32 65.32 65.32 65.32 0.0K
22:00 65.16 65.16 65.16 65.16 0.7K
22:01 65.12 65.12 65.12 65.12 0.1K
22:03 65.12 65.12 65.04 65.04 1.1K
22:04 65.04 65.04 65.04 65.04 0.2K
22:05 65.04 65.04 65.04 65.04 0.1K
22:06 64.92 64.92 64.92 64.92 6.1K
22:07 64.90 64.90 64.90 64.90 0.1K
22:08 64.90 64.90 64.84 64.84 0.8K
22:09 64.84 64.84 64.82 64.84 0.3K
22:10 64.84 64.84 64.84 64.84 0.0K
22:12 64.86 64.86 64.86 64.86 0.4K
22:13 64.92 65.12 64.92 65.12 4.7K
22:14 64.98 64.98 64.96 64.96 0.0K
22:16 65.08 65.08 64.96 64.96 1.9K
22:17 64.98 64.98 64.94 64.94 1.0K
22:18 64.86 64.86 64.86 64.86 0.3K
22:19 64.80 64.94 64.80 64.94 2.5K
22:20 64.96 64.96 64.96 64.96 0.1K
22:24 64.94 64.94 64.94 64.94 0.0K
22:26 64.96 64.96 64.96 64.96 0.0K
22:27 64.94 64.94 64.94 64.94 0.0K
22:29 64.96 64.96 64.60 64.78 12.1K
22:30 64.60 64.68 64.60 64.68 0.3K
22:32 64.64 64.64 64.64 64.64 0.1K
22:33 64.56 64.60 64.56 64.60 0.2K
22:34 64.60 64.62 64.60 64.62 0.0K
22:35 64.64 64.64 64.64 64.64 0.4K
22:36 64.66 64.66 64.66 64.66 0.3K
22:37 64.74 64.74 64.66 64.66 0.3K
22:38 64.78 64.78 64.78 64.78 0.2K
22:39 64.74 64.74 64.74 64.74 0.3K
22:40 64.76 64.76 64.76 64.76 0.1K
22:42 64.76 64.76 64.74 64.74 0.0K
22:43 64.74 64.76 64.74 64.76 0.5K
22:44 64.68 64.68 64.66 64.66 1.2K
22:45 64.56 64.56 64.56 64.56 2.7K
22:46 64.40 64.42 64.40 64.42 1.3K
22:47 64.36 64.50 64.36 64.50 1.0K
22:50 64.60 64.60 64.60 64.60 0.0K
22:51 64.52 64.66 64.52 64.66 0.6K
22:52 64.70 64.70 64.70 64.70 0.5K
22:53 64.56 64.62 64.50 64.50 0.1K
22:56 64.48 64.48 64.48 64.48 0.0K
22:57 64.44 64.44 64.44 64.44 0.1K
22:58 64.44 64.44 64.44 64.44 0.0K
22:59 64.46 64.46 64.34 64.34 0.0K
23:00 64.32 64.32 64.32 64.32 0.0K
23:01 64.32 64.42 64.30 64.30 0.5K
23:02 64.30 64.30 64.22 64.22 0.3K
23:03 64.22 64.22 64.22 64.22 0.3K
23:04 64.22 64.24 64.22 64.24 0.5K
23:05 64.30 64.30 64.30 64.30 0.1K
23:06 64.32 64.38 64.32 64.34 0.5K
23:07 64.40 64.40 64.32 64.32 0.4K
23:08 64.36 64.40 64.34 64.40 0.1K
23:09 64.50 64.50 64.50 64.50 0.0K
23:10 64.50 64.50 64.50 64.50 0.1K
23:11 64.50 64.60 64.50 64.60 0.3K
23:12 64.52 64.54 64.52 64.54 0.0K
23:13 64.54 64.54 64.40 64.40 0.9K
23:14 64.38 64.38 64.32 64.32 0.3K
23:16 64.38 64.38 64.38 64.38 0.0K
23:17 64.40 64.40 64.40 64.40 0.0K
23:18 64.40 64.40 64.36 64.40 0.3K
23:19 64.40 64.40 64.36 64.36 0.0K
23:20 64.38 64.38 64.38 64.38 5.0K
23:22 64.34 64.36 64.34 64.36 0.1K
23:23 64.38 64.44 64.38 64.44 1.2K
23:24 64.44 64.52 64.42 64.42 0.1K
23:25 64.44 64.44 64.44 64.44 0.0K
23:26 64.44 64.48 64.42 64.48 0.2K
23:27 64.48 64.52 64.48 64.52 0.1K
23:28 64.56 64.56 64.56 64.56 0.0K
23:29 64.54 64.54 64.54 64.54 0.0K
23:30 64.68 64.76 64.68 64.76 0.9K
23:31 64.60 64.76 64.60 64.76 0.8K
23:32 64.76 64.94 64.68 64.92 3.2K
23:33 64.90 64.90 64.72 64.88 0.3K
23:34 64.86 64.88 64.86 64.88 0.1K
23:35 64.88 64.88 64.88 64.88 0.1K
23:36 64.88 64.88 64.88 64.88 0.4K
23:37 64.88 64.88 64.88 64.88 0.1K
23:38 64.82 64.82 64.82 64.82 0.1K
23:41 64.82 64.88 64.82 64.88 0.2K
23:42 64.60 64.60 64.60 64.60 1.4K
23:44 64.56 64.56 64.56 64.56 0.1K
23:45 64.84 64.84 64.84 64.84 0.0K
23:46 64.64 64.64 64.64 64.64 0.0K
23:47 64.66 64.66 64.66 64.66 0.0K
23:48 64.74 64.84 64.74 64.74 0.9K
23:49 64.84 64.84 64.74 64.74 0.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-28 65.70 65.86 65.14 65.36 0.0M
2025-09-27 65.70 65.86 65.52 65.70 0.0M
2025-09-26 65.04 66.00 64.00 65.60 0.1M
2025-09-25 64.88 66.24 64.70 65.34 0.2M
2025-09-24 64.70 65.42 63.78 65.00 0.2M
2025-09-23 66.90 66.90 64.22 64.40 0.2M
2025-09-22 66.42 66.50 64.80 66.28 0.2M
2025-09-19 67.52 67.84 65.70 66.42 0.0M
2025-09-18 67.74 68.62 66.52 67.20 0.2M
2025-09-17 68.84 69.14 67.40 67.62 0.2M
2025-09-16 69.22 70.54 68.02 68.02 0.1M
2025-09-15 70.00 70.64 69.00 69.20 0.1M
2025-09-14 70.00 70.52 70.02 70.36 0.0M
2025-09-13 70.00 70.62 70.00 70.52 0.0M
2025-09-12 71.10 71.34 70.06 70.24 0.1M
2025-09-11 71.02 71.66 70.24 70.98 0.1M
2025-09-10 72.02 72.22 70.94 71.02 0.1M
2025-09-09 72.80 73.30 71.82 72.12 0.1M
2025-09-08 71.70 75.00 71.70 72.76 0.2M
2025-09-07 71.70 72.78 71.70 72.16 0.0M
2025-09-06 71.70 71.98 71.70 71.94 0.0M
2025-09-05 71.00 71.90 71.00 71.72 0.0M
2025-09-04 71.48 71.76 70.64 71.20 0.0M
2025-09-03 71.02 71.30 70.54 71.16 0.1M
2025-09-02 71.98 71.98 70.58 71.00 0.1M
2025-09-01 71.98 72.28 71.00 71.74 0.1M
2025-08-31 71.98 72.00 71.00 71.96 0.0M
2025-08-30 71.98 71.98 71.22 71.64 0.0M
2025-08-29 71.60 72.00 71.00 71.60 0.1M
2025-08-28 71.28 73.30 71.08 71.22 0.1M
2025-08-27 71.48 72.48 70.70 71.26 0.1M
2025-08-26 71.48 72.20 70.00 71.20 0.1M
2025-08-25 71.86 72.22 70.92 71.20 0.1M
2025-08-24 71.86 72.04 71.00 71.20 0.0M
2025-08-23 71.86 72.22 71.58 71.88 0.0M
2025-08-22 72.28 72.74 71.60 71.90 0.1M
2025-08-21 73.80 73.80 71.14 71.82 0.1M
2025-08-20 74.32 74.32 72.86 73.20 0.1M
2025-08-19 74.00 74.88 73.42 74.04 0.1M
2025-08-18 73.26 74.76 71.98 73.66 0.2M
2025-08-17 73.26 74.28 72.04 72.92 0.0M
2025-08-16 73.26 73.50 72.34 73.02 0.0M
2025-08-15 73.62 74.50 73.04 74.18 0.1M
2025-08-14 73.30 73.78 72.26 73.24 0.0M
2025-08-13 73.24 73.98 73.04 73.46 0.0M
2025-08-12 73.36 73.60 72.00 73.56 0.1M
2025-08-11 72.68 74.50 72.68 73.40 0.2M
2025-08-08 71.60 73.00 70.50 72.34 0.1M
2025-08-07 70.54 72.00 70.46 71.30 0.1M
2025-08-06 70.40 71.40 69.00 70.62 0.1M
2025-08-05 70.50 70.50 69.80 70.46 0.0M
2025-08-04 69.00 70.60 69.00 70.36 0.1M
2025-08-01 68.94 70.10 68.50 69.40 0.1M
2025-07-31 69.02 69.60 68.42 68.72 0.1M
2025-07-30 69.50 69.60 68.78 68.92 0.0M
2025-07-29 69.28 69.60 68.70 69.36 0.0M
2025-07-28 70.58 70.80 68.70 68.74 0.1M
2025-07-27 70.58 70.70 69.90 70.06 0.0M
2025-07-26 70.58 70.80 69.72 70.32 0.0M
2025-07-25 70.46 72.18 69.72 70.54 0.1M
2025-07-24 70.30 70.50 69.52 70.08 0.1M
2025-07-23 70.30 70.64 69.80 70.30 0.0M
2025-07-22 70.68 71.36 69.62 70.24 0.1M
2025-07-21 70.94 71.84 70.24 71.18 0.1M
2025-07-20 70.94 71.34 70.24 71.06 0.0M
2025-07-19 70.94 71.84 71.00 71.08 0.0M
2025-07-18 69.36 71.00 69.20 70.66 0.1M
2025-07-17 70.00 70.50 69.20 69.40 0.1M
2025-07-16 68.44 70.34 68.02 69.76 0.1M
2025-07-15 68.34 68.60 67.70 68.54 0.1M
2025-07-14 66.48 68.66 65.68 68.30 0.1M
2025-07-13 66.48 67.00 66.10 66.44 0.0M
2025-07-12 66.48 66.68 66.10 66.62 0.0M
2025-07-11 66.86 67.02 66.12 66.70 0.1M
2025-07-10 66.60 67.24 66.60 67.10 0.0M
2025-07-09 67.04 67.60 66.10 66.60 0.1M
2025-07-08 68.00 68.50 66.86 66.98 0.1M
2025-07-07 68.60 69.28 67.76 68.00 0.1M
2025-07-06 68.60 68.96 68.46 68.68 0.0M
2025-07-05 68.60 69.28 68.32 68.68 0.0M
2025-07-04 68.70 68.82 67.90 68.50 0.1M
2025-07-03 69.02 69.22 68.60 68.76 0.1M
2025-07-02 70.10 70.50 68.50 69.00 0.1M
2025-07-01 70.52 70.56 69.04 69.90 0.2M
2025-06-30 71.00 72.00 71.00 71.92 0.1M
2025-06-27 71.50 71.50 70.52 71.20 0.0M
2025-06-26 70.88 71.78 70.70 71.26 0.1M
2025-06-25 69.96 71.16 69.96 70.70 0.1M
2025-06-24 70.30 70.76 69.00 70.22 0.1M
2025-06-23 70.16 70.80 69.70 70.30 0.1M
2025-06-20 69.92 70.80 69.60 70.16 0.1M
2025-06-19 70.00 70.26 67.68 69.86 0.1M
2025-06-18 70.66 71.00 69.32 70.22 0.1M
2025-06-17 68.62 70.60 68.62 70.60 0.0M
2025-06-16 69.02 69.16 68.40 68.60 0.1M
2025-06-13 69.50 69.64 68.44 68.78 0.1M
2025-06-11 69.00 69.50 69.00 69.22 0.1M
2025-06-10 68.84 70.36 68.04 69.14 0.1M
2025-06-09 69.98 70.22 68.70 68.84 0.1M
2025-06-06 71.90 72.36 70.52 70.58 0.1M
2025-06-05 72.04 73.12 71.50 72.02 0.1M
2025-06-04 71.28 73.74 71.18 72.32 0.2M
2025-06-03 70.50 71.50 70.50 71.28 0.1M
2025-06-02 70.82 71.00 69.24 70.96 0.1M
2025-05-30 70.18 70.72 69.40 70.44 0.1M
2025-05-29 68.90 70.82 68.84 69.98 0.2M
2025-05-28 68.16 68.94 68.12 68.56 0.0M
2025-05-27 67.14 68.42 67.12 68.08 0.1M
2025-05-26 68.00 69.34 67.04 67.74 0.1M
2025-05-23 68.64 69.46 67.82 68.58 0.1M
2025-05-22 67.10 69.64 66.10 68.66 0.2M
2025-05-21 67.28 67.72 66.74 67.10 0.1M
2025-05-20 69.68 69.68 67.20 67.26 0.1M
2025-05-19 68.70 69.96 68.40 68.90 0.1M
2025-05-16 68.50 69.64 68.06 68.70 0.1M
2025-05-15 69.00 69.00 67.90 68.50 0.1M
2025-05-14 69.50 69.84 68.12 69.18 0.1M
2025-05-13 69.78 70.58 69.52 70.00 0.0M
2025-05-12 69.98 71.32 69.52 70.26 0.1M
2025-05-08 69.32 70.16 69.00 69.32 0.1M
2025-05-07 68.66 69.54 68.08 69.32 0.1M
2025-05-06 69.00 70.00 67.00 68.36 0.1M
2025-05-05 69.50 69.64 68.26 68.50 0.1M
2025-05-02 69.36 70.82 68.24 68.80 0.1M
2025-04-30 70.12 70.12 69.00 69.64 0.1M
2025-04-29 71.48 71.48 69.60 70.10 0.1M
2025-04-28 71.06 72.32 71.04 71.18 0.1M
2025-04-25 71.24 71.74 70.24 71.06 0.1M
2025-04-24 71.22 73.10 70.74 71.26 0.0M
2025-04-23 71.24 71.24 70.32 71.00 0.1M
2025-04-22 70.74 71.94 70.62 71.34 0.1M
2025-04-21 71.20 71.80 69.00 70.74 0.2M
2025-04-18 71.08 71.32 70.00 71.18 0.0M
2025-04-17 71.06 71.88 70.40 70.88 0.1M
2025-04-16 69.92 71.00 69.00 70.66 0.1M
2025-04-15 71.28 71.28 69.32 69.80 0.1M
2025-04-14 70.70 71.50 70.16 71.28 0.1M
2025-04-11 70.40 71.42 70.24 70.76 0.1M
2025-04-10 70.70 71.50 69.62 70.06 0.1M
2025-04-09 69.50 70.60 67.00 68.66 0.2M
2025-04-08 69.84 72.20 69.10 70.04 0.1M
2025-04-07 70.00 71.42 67.72 69.84 0.3M
2025-04-04 74.18 74.88 70.16 71.14 0.2M
2025-04-03 74.12 75.02 71.50 72.26 0.1M
2025-04-02 74.94 75.32 74.02 74.10 0.1M
2025-04-01 75.80 77.78 75.20 75.34 0.1M
2025-03-31 74.50 75.64 74.00 75.40 0.1M
2025-03-28 74.36 76.40 73.72 75.06 0.2M
2025-03-27 76.20 76.46 74.74 74.74 0.2M
2025-03-26 77.02 78.02 76.18 76.32 0.1M
2025-03-25 77.42 78.12 76.14 76.52 0.2M
2025-03-24 78.24 79.18 77.22 77.40 0.1M
2025-03-21 78.70 79.38 78.02 78.24 0.1M
2025-03-20 79.60 80.00 77.24 78.80 0.2M
2025-03-19 77.70 78.66 77.02 78.30 0.1M
2025-03-18 78.48 79.38 76.10 78.34 0.1M
2025-03-17 77.54 79.08 77.54 78.36 0.1M
2025-03-14 76.20 77.92 75.80 77.14 0.1M
2025-03-13 76.18 76.42 75.26 75.70 0.1M
2025-03-12 77.00 77.06 75.70 76.72 0.1M
2025-03-11 77.12 77.78 76.98 77.10 0.0M
2025-03-10 77.48 78.50 76.94 77.12 0.2M
2025-03-07 78.00 78.72 76.90 77.22 0.1M
2025-03-06 78.40 78.50 77.10 77.72 0.1M
2025-03-05 77.50 78.80 77.46 78.40 0.1M
2025-03-04 77.82 78.76 77.32 78.16 0.1M
2025-03-03 77.84 77.84 76.66 77.20 0.1M
2025-02-28 78.02 78.60 77.00 78.24 0.2M
2025-02-27 78.80 80.50 78.00 78.38 0.1M
2025-02-26 80.46 80.50 77.82 79.30 0.3M
2025-02-25 80.08 82.20 80.08 80.46 0.3M
2025-02-24 80.68 80.68 79.60 80.00 0.1M
2025-02-21 80.60 80.98 79.74 79.96 0.2M
2025-02-20 80.02 81.00 80.02 80.60 0.1M
2025-02-19 80.30 80.84 79.04 79.98 0.1M
2025-02-18 81.34 81.36 79.10 79.94 0.2M
2025-02-17 78.72 82.40 78.72 81.36 0.2M
2025-02-14 80.48 82.02 77.00 78.72 0.3M
2025-02-13 82.44 82.86 77.80 80.46 0.5M
2025-02-12 80.50 81.68 79.94 80.08 0.2M
2025-02-11 79.80 80.50 79.48 80.46 0.2M
2025-02-10 77.50 80.78 77.48 79.78 0.2M
2025-02-07 77.54 77.68 77.10 77.46 0.1M
2025-02-06 76.98 77.36 76.70 77.28 0.1M
2025-02-05 76.72 77.76 75.66 76.04 0.1M
2025-02-04 79.40 79.46 76.70 76.70 0.2M
2025-02-03 79.72 80.30 78.50 79.00 0.1M
2025-01-31 81.00 81.20 78.92 79.72 0.2M
2025-01-30 79.72 81.00 78.74 80.86 0.2M
2025-01-29 78.92 79.40 78.44 79.20 0.1M
2025-01-28 77.64 79.00 76.56 78.76 0.2M
2025-01-27 78.00 78.92 77.54 77.64 0.2M
2025-01-24 75.66 77.92 75.66 77.58 0.3M
2025-01-23 76.00 76.76 75.30 75.84 0.1M
2025-01-22 75.42 76.90 75.00 76.40 0.1M
2025-01-21 74.00 75.90 73.32 75.42 0.2M
2025-01-20 75.68 76.72 73.88 74.72 0.3M
2025-01-17 75.24 75.96 74.04 75.62 0.1M
2025-01-16 76.20 77.00 74.68 75.56 0.3M
2025-01-15 74.50 74.98 73.68 74.50 0.2M
2025-01-14 74.00 75.00 73.22 74.50 0.3M
2025-01-13 71.38 75.44 71.00 74.00 0.9M
2025-01-10 68.34 69.96 68.02 69.06 0.1M
2025-01-09 69.76 71.00 67.72 68.38 0.1M
2025-01-08 69.16 69.70 69.12 69.44 0.1M
2025-01-06 68.76 69.42 68.60 69.16 0.1M
2025-01-03 69.98 70.60 69.00 69.56 0.1M