Ramkrishna Forgings Ltd (RKFO)

RKFO
🏛️ 인도 →
551.65
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:07 540.80 540.80 540.80 540.80 1.2K
09:15 542.00 543.35 541.50 541.55 7.8K
09:16 540.55 542.80 540.55 542.55 5.8K
09:17 543.65 544.75 542.80 543.30 3.8K
09:18 543.30 544.70 543.00 544.70 5.5K
09:19 545.60 547.40 545.60 547.40 5.7K
09:20 547.35 549.10 547.35 549.05 7.7K
09:21 548.90 549.10 547.95 549.10 11.9K
09:22 549.85 549.90 549.20 549.70 3.9K
09:23 550.75 551.40 548.45 551.40 11.0K
09:24 551.90 551.90 550.65 551.85 6.0K
09:25 553.00 553.00 550.10 550.10 20.0K
09:26 550.10 551.45 550.00 550.85 6.1K
09:27 550.75 551.50 550.75 550.95 2.8K
09:28 550.75 550.75 549.75 550.45 2.6K
09:29 551.50 551.50 550.30 550.85 2.5K
09:30 551.10 551.10 547.25 547.25 5.8K
09:31 546.85 547.45 546.80 547.30 2.4K
09:32 546.75 548.80 546.15 548.80 1.4K
09:33 548.50 550.70 548.35 549.65 13.8K
09:34 549.95 550.80 549.95 550.75 3.7K
09:35 550.75 550.75 548.90 549.10 1.5K
09:36 549.10 551.20 548.90 551.20 9.2K
09:37 551.20 554.45 551.20 553.85 9.7K
09:38 554.00 555.90 554.00 555.90 7.8K
09:39 555.20 555.25 554.55 554.55 7.0K
09:40 554.15 556.60 554.00 555.90 7.8K
09:41 556.00 556.60 555.15 555.15 5.0K
09:42 555.70 556.70 554.95 555.80 4.5K
09:43 555.75 556.70 555.75 556.50 4.7K
09:44 556.45 556.85 555.80 556.30 9.9K
09:45 556.80 556.80 555.60 555.60 2.2K
09:46 555.40 556.50 554.60 556.30 3.8K
09:47 556.30 556.95 556.30 556.95 0.8K
09:48 557.20 557.80 556.20 556.20 31.7K
09:49 556.05 557.00 555.65 556.50 5.9K
09:50 556.70 556.70 555.00 556.20 3.0K
09:51 555.75 556.55 555.75 556.55 0.3K
09:52 556.05 556.55 556.05 556.55 0.6K
09:53 556.20 556.20 555.50 555.50 1.4K
09:54 556.20 556.20 555.25 555.25 0.8K
09:55 554.35 554.90 554.15 554.75 2.6K
09:56 554.85 555.35 554.85 555.35 1.2K
09:57 555.70 555.80 555.40 555.80 1.3K
09:58 555.90 555.90 554.55 554.55 0.9K
09:59 554.40 555.40 554.40 554.90 0.6K
10:00 554.90 555.40 554.85 555.30 2.1K
10:01 555.30 555.30 554.75 554.85 0.3K
10:02 554.85 555.75 554.80 554.80 4.0K
10:03 555.30 555.30 554.80 555.25 0.1K
10:04 555.10 557.30 554.85 557.30 5.2K
10:05 556.90 557.85 556.90 557.70 3.5K
10:06 558.10 559.60 558.10 559.60 13.9K
10:07 559.55 561.90 559.45 561.55 23.6K
10:08 561.05 561.50 560.05 560.60 18.2K
10:09 560.60 560.60 557.90 559.50 12.3K
10:10 559.45 560.45 559.45 559.75 5.2K
10:11 557.75 559.20 557.75 559.20 9.6K
10:12 558.90 558.90 557.00 558.65 7.0K
10:13 558.10 558.70 557.75 557.90 2.9K
10:14 557.45 557.75 556.80 557.75 3.9K
10:15 558.40 558.40 556.50 557.60 12.9K
10:16 557.45 557.55 556.50 556.50 2.3K
10:17 556.85 556.85 554.50 555.45 16.3K
10:18 555.70 555.70 552.70 553.20 10.5K
10:19 553.70 554.00 552.50 553.00 5.9K
10:20 552.50 553.15 552.50 552.60 1.5K
10:21 552.50 552.50 551.70 551.70 3.7K
10:22 552.05 552.70 551.90 552.50 1.4K
10:23 552.00 554.25 552.00 554.25 5.2K
10:24 554.25 554.25 553.20 553.55 0.6K
10:25 553.55 553.55 552.95 553.20 1.1K
10:26 553.00 553.75 553.00 553.75 1.1K
10:27 553.50 553.75 553.20 553.20 0.9K
10:28 553.20 553.80 553.20 553.80 0.3K
10:29 553.80 554.00 553.50 553.50 0.5K
10:30 553.75 553.80 553.25 553.60 0.6K
10:31 553.60 553.75 553.10 553.75 0.5K
10:32 553.60 553.75 553.40 553.75 1.4K
10:33 553.40 554.05 553.40 553.40 0.9K
10:34 553.75 553.75 553.40 553.40 0.3K
10:35 553.75 553.95 553.75 553.90 0.2K
10:36 553.40 553.65 552.85 552.85 4.0K
10:37 552.95 553.50 552.95 553.50 0.5K
10:38 553.50 553.60 553.50 553.60 0.0K
10:39 553.60 554.50 553.20 554.50 6.4K
10:40 554.65 554.85 553.45 553.70 0.6K
10:41 553.00 553.05 552.50 552.65 3.0K
10:42 552.70 552.95 552.50 552.50 0.6K
10:43 552.75 553.00 552.25 552.80 0.9K
10:44 552.50 552.80 552.20 552.25 3.3K
10:45 552.45 552.75 552.35 552.35 1.0K
10:46 552.35 552.35 551.65 551.85 1.8K
10:47 551.85 551.85 551.65 551.65 0.3K
10:48 551.65 551.65 551.10 551.15 0.6K
10:49 551.10 551.10 550.45 550.70 3.7K
10:50 551.05 551.25 550.70 551.10 2.8K
10:51 551.20 551.20 550.70 551.00 1.0K
10:52 551.00 551.65 550.95 550.95 1.5K
10:53 551.25 551.25 550.85 550.85 0.8K
10:54 550.80 551.10 550.40 551.10 1.2K
10:55 551.10 551.10 551.10 551.10 0.3K
10:56 551.10 551.65 551.10 551.65 1.1K
10:57 551.65 551.65 551.60 551.60 0.7K
10:58 551.60 552.10 551.60 552.10 0.6K
10:59 552.05 552.50 552.05 552.40 0.3K
11:00 552.40 552.55 552.00 552.00 0.3K
11:01 552.15 552.15 552.00 552.00 0.3K
11:02 552.00 552.00 551.60 551.60 0.3K
11:03 551.80 551.80 551.60 551.80 0.1K
11:04 551.80 551.80 551.05 551.05 1.4K
11:05 551.45 551.45 551.20 551.40 0.0K
11:06 551.05 551.05 550.80 550.80 0.4K
11:07 550.85 550.90 550.30 550.30 0.3K
11:08 550.30 550.85 550.30 550.85 0.4K
11:09 550.85 551.00 550.85 550.85 0.6K
11:10 550.80 550.80 550.65 550.65 0.3K
11:11 550.80 550.80 550.10 550.80 0.8K
11:12 550.85 550.95 550.80 550.95 0.2K
11:13 550.40 551.00 550.40 551.00 0.2K
11:14 551.00 551.05 551.00 551.05 0.4K
11:15 551.05 551.50 551.00 551.00 0.2K
11:16 551.25 551.50 550.80 551.50 0.8K
11:17 551.30 551.30 550.50 550.50 0.2K
11:18 550.90 550.90 550.90 550.90 0.4K
11:19 550.50 550.50 550.50 550.50 0.3K
11:20 550.55 550.55 550.05 550.20 2.1K
11:21 550.50 551.00 550.50 551.00 0.6K
11:22 550.90 550.90 550.75 550.85 0.8K
11:23 550.85 551.65 550.85 551.65 1.2K
11:24 551.80 552.00 551.80 551.85 0.1K
11:25 552.00 552.45 552.00 552.45 0.6K
11:26 552.50 552.50 551.20 551.75 0.4K
11:27 551.80 551.85 551.10 551.10 0.2K
11:28 551.60 551.75 551.60 551.75 0.1K
11:29 551.80 551.80 551.80 551.80 0.0K
11:30 551.90 551.95 551.50 551.95 0.3K
11:31 551.70 551.75 551.05 551.75 0.7K
11:32 551.70 551.70 551.50 551.65 0.1K
11:33 551.35 551.35 551.05 551.05 0.3K
11:34 551.25 551.45 551.05 551.45 0.1K
11:35 551.70 551.70 551.70 551.70 0.1K
11:36 551.70 551.70 551.20 551.65 0.1K
11:37 551.65 551.65 551.30 551.30 0.3K
11:38 551.20 551.70 551.00 551.00 0.8K
11:39 551.50 551.60 551.50 551.50 0.2K
11:40 551.80 551.80 551.20 551.20 0.1K
11:41 551.70 551.75 551.70 551.75 0.0K
11:42 551.20 552.15 551.20 552.15 1.0K
11:43 552.50 552.50 552.00 552.45 0.2K
11:44 552.45 552.45 552.05 552.05 0.2K
11:45 552.45 552.45 551.80 551.80 1.5K
11:46 551.70 551.75 551.50 551.50 0.1K
11:47 551.75 551.95 551.75 551.85 0.2K
11:48 551.80 551.80 551.50 551.50 0.1K
11:49 551.75 551.90 551.50 551.50 0.2K
11:50 551.80 551.85 551.80 551.80 0.1K
11:51 551.80 551.85 551.75 551.75 0.3K
11:52 551.75 551.75 551.75 551.75 0.0K
11:53 551.75 551.75 551.75 551.75 0.5K
11:54 551.75 551.75 551.75 551.75 0.2K
11:55 551.70 551.70 551.40 551.70 0.2K
11:56 551.70 551.75 551.70 551.75 0.2K
11:57 551.20 551.30 551.00 551.05 0.4K
11:58 551.05 551.55 551.00 551.15 0.4K
11:59 551.00 551.55 551.00 551.55 0.4K
12:00 551.40 551.40 551.40 551.40 0.2K
12:01 551.00 552.65 551.00 552.25 4.4K
12:02 552.50 552.85 552.35 552.35 0.4K
12:03 552.35 552.35 552.00 552.25 1.3K
12:04 552.35 552.35 552.35 552.35 0.0K
12:05 552.35 552.85 552.35 552.85 0.5K
12:06 553.00 553.00 552.60 552.65 0.1K
12:07 552.65 553.70 552.65 553.70 3.1K
12:08 554.55 554.55 553.55 554.00 2.0K
12:09 554.00 554.00 553.45 553.90 0.1K
12:10 553.15 553.50 553.15 553.50 0.4K
12:11 553.55 553.55 552.85 552.85 1.1K
12:12 553.00 553.00 552.55 552.55 0.1K
12:13 552.90 553.10 552.35 552.35 0.4K
12:14 553.00 553.00 553.00 553.00 0.3K
12:15 553.00 553.00 552.45 552.45 0.2K
12:16 552.90 552.95 552.90 552.95 0.1K
12:17 552.90 553.20 552.90 552.90 0.2K
12:18 552.90 553.00 552.90 553.00 0.0K
12:19 553.00 553.00 553.00 553.00 0.2K
12:20 552.90 553.00 552.90 553.00 0.0K
12:21 553.45 553.45 552.90 553.20 1.2K
12:22 552.70 553.00 552.70 553.00 0.3K
12:23 553.00 553.00 552.60 552.85 0.1K
12:24 552.90 553.05 552.55 552.95 0.2K
12:25 553.35 553.45 553.00 553.00 0.2K
12:26 553.50 553.60 553.45 553.50 0.1K
12:27 553.45 553.60 553.45 553.60 0.0K
12:28 553.45 553.60 553.20 553.50 0.1K
12:29 553.45 553.60 553.45 553.60 0.0K
12:30 553.45 553.60 553.45 553.60 0.0K
12:31 553.85 553.90 553.60 553.60 0.1K
12:32 553.60 553.60 553.00 553.00 0.9K
12:33 553.00 553.25 553.00 553.25 0.3K
12:34 552.80 552.80 552.45 552.65 0.2K
12:35 552.30 552.85 552.30 552.85 1.5K
12:36 552.60 552.60 552.60 552.60 0.7K
12:37 552.60 552.75 552.60 552.75 0.1K
12:38 553.00 553.25 553.00 553.15 9.0K
12:39 553.20 553.70 553.20 553.70 0.0K
12:40 553.40 553.70 553.35 553.70 0.1K
12:41 553.70 553.85 553.25 553.50 0.2K
12:42 553.50 553.50 553.20 553.20 0.1K
12:43 553.20 553.50 553.20 553.50 0.2K
12:44 553.50 553.50 553.50 553.50 0.0K
12:45 553.50 553.50 553.50 553.50 0.0K
12:46 553.50 553.50 553.25 553.45 0.1K
12:47 553.40 553.40 553.40 553.40 0.0K
12:48 553.40 553.40 553.40 553.40 0.2K
12:49 553.40 553.50 553.20 553.50 0.2K
12:50 553.50 553.50 553.50 553.50 0.0K
12:51 553.50 553.50 553.50 553.50 0.5K
12:52 553.50 553.50 553.50 553.50 0.1K
12:53 553.50 553.50 553.30 553.30 0.3K
12:54 553.45 553.50 553.45 553.50 0.3K
12:55 553.50 553.50 553.15 553.50 0.1K
12:56 553.50 553.50 552.55 552.55 0.5K
12:57 552.75 552.75 552.50 552.50 0.2K
12:58 552.50 552.75 552.50 552.75 0.1K
12:59 552.75 552.90 552.75 552.90 1.9K
13:00 553.70 553.70 553.00 553.00 0.3K
13:01 553.05 553.50 553.05 553.50 0.1K
13:02 553.50 553.50 553.35 553.35 0.0K
13:03 553.35 553.35 552.50 552.85 0.2K
13:04 552.30 553.00 552.30 552.80 0.3K
13:05 552.80 552.80 552.80 552.80 0.0K
13:06 552.80 552.80 552.40 552.45 1.0K
13:07 552.85 552.85 552.85 552.85 0.0K
13:08 552.85 552.95 552.55 552.55 0.0K
13:09 553.10 553.10 553.00 553.00 0.1K
13:10 553.40 553.40 553.40 553.40 0.3K
13:11 553.45 553.45 553.00 553.00 0.0K
13:12 552.85 553.45 552.85 553.45 0.2K
13:13 553.45 553.80 553.45 553.80 0.5K
13:14 553.70 553.70 553.20 553.20 0.4K
13:15 553.20 553.70 552.20 552.20 3.2K
13:16 552.55 552.55 551.35 551.35 6.4K
13:17 551.45 551.45 551.25 551.25 0.3K
13:18 551.90 552.15 551.90 552.15 0.6K
13:19 552.15 552.15 551.35 551.70 0.2K
13:20 548.55 550.40 548.55 550.40 24.4K
13:21 550.45 550.45 548.95 548.95 10.4K
13:22 548.90 549.00 548.50 549.00 0.9K
13:23 548.95 548.95 548.10 548.10 1.0K
13:24 549.00 549.00 547.35 547.35 10.9K
13:25 547.85 548.15 547.85 547.85 2.1K
13:26 547.85 548.40 547.85 548.40 0.4K
13:27 548.40 548.40 548.00 548.40 0.1K
13:28 548.40 548.40 548.40 548.40 0.1K
13:29 548.40 548.55 548.30 548.55 0.0K
13:30 548.55 548.55 547.35 547.60 1.2K
13:31 547.60 548.00 547.60 548.00 2.9K
13:32 547.85 548.15 547.85 547.85 4.9K
13:33 548.15 548.15 548.15 548.15 0.1K
13:34 548.15 548.15 547.85 547.85 0.0K
13:35 548.00 548.80 548.00 548.80 0.6K
13:36 548.45 548.45 548.00 548.35 0.4K
13:37 548.35 548.35 548.00 548.15 0.0K
13:38 548.25 548.25 547.60 547.80 1.6K
13:39 547.55 547.70 547.25 547.25 0.9K
13:40 547.30 548.90 547.30 548.80 1.5K
13:41 548.15 548.45 547.85 547.90 0.1K
13:42 547.95 548.45 547.95 548.45 0.3K
13:43 548.35 548.45 548.35 548.45 0.2K
13:44 548.30 548.50 548.00 548.40 0.3K
13:45 548.50 548.50 548.40 548.40 0.3K
13:46 548.40 548.40 547.85 547.85 1.5K
13:47 547.45 548.45 547.45 548.00 0.8K
13:48 548.40 548.45 548.40 548.45 0.1K
13:49 548.05 548.40 547.75 548.00 0.3K
13:50 548.40 548.40 548.40 548.40 0.0K
13:51 548.10 548.50 548.10 548.50 0.0K
13:52 548.40 548.50 548.40 548.50 1.9K
13:53 548.15 548.15 548.15 548.15 0.0K
13:54 548.45 548.45 548.45 548.45 0.2K
13:55 548.45 548.45 548.10 548.10 0.2K
13:57 548.70 548.80 548.70 548.75 3.4K
13:58 549.40 549.40 548.95 548.95 0.4K
13:59 548.60 548.85 548.60 548.85 0.0K
14:00 548.35 548.35 548.25 548.25 0.2K
14:01 548.20 548.70 548.20 548.20 0.1K
14:02 548.10 548.10 547.75 547.75 0.5K
14:03 547.55 547.70 547.55 547.55 0.0K
14:04 547.55 547.70 547.55 547.70 0.3K
14:05 547.55 547.80 547.50 547.50 0.3K
14:06 547.45 547.45 547.45 547.45 0.4K
14:07 547.45 547.45 547.45 547.45 0.0K
14:08 547.45 547.45 547.25 547.25 0.1K
14:09 547.20 547.80 547.20 547.80 1.1K
14:10 547.80 547.80 547.80 547.80 0.0K
14:11 547.80 547.80 547.80 547.80 0.1K
14:12 547.50 547.80 547.50 547.80 0.0K
14:13 547.80 547.85 547.50 547.80 0.1K
14:14 547.80 547.80 547.75 547.80 0.2K
14:15 547.85 548.00 547.85 548.00 0.1K
14:16 549.85 550.90 549.80 550.90 5.7K
14:17 550.35 551.65 550.35 551.60 1.7K
14:18 551.30 551.30 550.80 551.30 0.4K
14:19 550.95 551.60 550.95 551.50 0.2K
14:20 550.90 551.25 550.90 551.25 0.0K
14:21 551.25 551.45 550.90 551.45 0.6K
14:22 551.40 551.45 551.35 551.45 0.1K
14:23 551.00 551.00 551.00 551.00 0.0K
14:24 551.00 551.05 551.00 551.05 0.5K
14:25 551.05 551.10 551.05 551.10 0.1K
14:26 551.10 551.60 551.10 551.60 0.2K
14:27 551.20 551.60 551.20 551.20 0.1K
14:28 551.05 551.60 550.95 551.60 0.1K
14:29 551.45 551.45 550.90 550.90 0.0K
14:30 551.00 551.00 550.65 551.00 0.2K
14:31 550.80 550.80 550.55 550.55 0.4K
14:32 550.60 551.10 550.60 551.05 0.4K
14:33 551.05 551.05 551.05 551.05 0.1K
14:34 551.35 551.60 551.35 551.60 0.1K
14:35 551.55 551.60 551.10 551.10 0.1K
14:36 551.60 551.60 551.60 551.60 0.1K
14:37 551.60 551.60 551.40 551.60 0.2K
14:38 551.40 551.40 550.70 550.70 0.7K
14:39 550.95 551.10 550.95 551.10 0.0K
14:40 551.40 551.60 551.40 551.60 0.1K
14:41 551.60 551.80 551.60 551.80 0.3K
14:42 552.00 552.30 551.50 551.90 0.7K
14:43 551.40 551.90 551.40 551.80 0.1K
14:44 551.65 551.80 550.95 551.60 0.4K
14:45 551.50 551.65 551.10 551.30 0.4K
14:46 551.25 551.25 551.15 551.15 0.1K
14:47 551.10 551.10 550.75 550.75 0.0K
14:48 551.10 551.45 550.60 551.45 1.2K
14:49 550.35 550.40 550.10 550.40 2.6K
14:50 550.05 550.80 550.05 550.50 0.1K
14:51 550.85 551.00 550.80 551.00 0.6K
14:52 551.00 551.00 550.65 550.65 0.1K
14:53 550.90 550.95 550.85 550.85 0.2K
14:54 551.00 551.70 551.00 551.00 0.8K
14:55 550.80 551.05 550.15 550.15 0.2K
14:56 550.15 550.15 550.00 550.00 0.2K
14:57 550.45 550.45 550.10 550.45 0.6K
14:58 550.55 550.85 550.00 550.75 0.6K
14:59 550.40 551.25 550.20 551.25 0.5K
15:00 551.50 551.50 550.70 550.70 0.8K
15:01 551.00 551.50 551.00 551.30 0.3K
15:02 551.30 551.30 550.70 550.90 0.3K
15:03 550.90 551.45 550.90 551.15 0.5K
15:04 551.00 551.40 550.95 551.05 0.5K
15:05 551.50 552.00 551.35 551.35 2.7K
15:06 551.35 551.55 551.15 551.55 0.4K
15:07 551.60 551.60 551.15 551.15 0.6K
15:08 551.15 551.40 550.90 551.05 0.5K
15:09 551.50 551.60 551.15 551.60 0.1K
15:10 551.15 551.90 551.00 551.60 1.0K
15:11 551.50 551.65 551.10 551.65 1.2K
15:12 551.65 551.85 551.25 551.80 0.5K
15:13 551.80 551.85 551.55 551.75 2.9K
15:14 551.75 551.75 551.00 551.00 1.8K
15:15 551.30 551.45 551.00 551.00 1.6K
15:16 551.15 551.50 550.70 551.50 1.1K
15:17 551.45 551.50 551.00 551.05 0.7K
15:18 551.05 551.70 551.00 551.70 1.4K
15:19 551.05 551.40 551.05 551.40 5.0K
15:20 551.65 552.00 551.40 551.95 1.9K
15:21 551.10 551.75 551.10 551.35 4.8K
15:22 551.55 551.85 551.35 551.85 1.6K
15:23 551.85 551.85 551.55 551.60 3.1K
15:24 551.60 552.00 551.55 552.00 2.9K
15:25 552.00 552.20 551.90 552.20 1.2K
15:26 552.35 552.60 552.00 552.20 1.3K
15:27 552.15 552.50 552.00 552.05 5.1K
15:28 552.05 553.00 552.05 552.20 1.2K
15:29 552.00 552.80 551.65 551.65 1.7K
날짜 시가 고가 저가 종가 거래량
2025-10-03 540.80 561.90 540.55 551.65 0.7M
2025-10-01 544.10 544.95 534.00 539.30 0.3M
2025-09-30 527.05 542.90 523.10 539.70 1.0M
2025-09-29 534.80 539.00 513.20 519.85 0.9M
2025-09-26 540.00 543.45 528.35 532.75 0.4M
2025-09-25 561.95 562.50 537.05 539.80 0.7M
2025-09-24 565.00 566.95 555.50 561.75 0.3M
2025-09-23 560.00 565.00 549.20 563.80 0.4M
2025-09-22 569.10 570.40 554.20 555.60 0.4M
2025-09-19 579.70 579.70 564.00 566.80 0.9M
2025-09-18 577.95 585.00 572.25 577.05 0.4M
2025-09-17 579.45 582.80 574.75 576.60 0.3M
2025-09-16 581.50 584.40 573.50 575.15 0.2M
2025-09-15 580.85 586.00 575.80 577.55 0.4M
2025-09-12 585.15 587.50 575.10 576.35 0.2M
2025-09-11 588.90 594.85 581.70 583.15 0.3M
2025-09-10 584.00 605.95 581.35 584.85 1.2M
2025-09-09 579.05 584.25 574.10 581.20 0.2M
2025-09-08 573.75 602.00 570.90 579.20 1.4M
2025-09-05 572.50 583.40 569.05 570.45 0.4M
2025-09-04 583.50 585.95 567.95 571.00 0.2M
2025-09-03 576.50 580.00 569.60 576.60 0.2M
2025-09-02 574.90 583.35 568.60 578.20 0.3M
2025-09-01 566.55 575.15 564.05 572.65 0.2M
2025-08-29 574.00 574.00 563.50 566.55 0.4M
2025-08-28 563.00 577.45 560.00 572.80 0.5M
2025-08-26 566.25 568.80 555.35 565.10 0.4M
2025-08-25 574.50 577.20 565.05 566.25 0.2M
2025-08-22 577.00 578.50 571.00 572.40 0.3M
2025-08-21 579.00 604.00 574.00 576.85 1.6M
2025-08-20 585.10 587.75 574.00 574.70 0.2M
2025-08-19 582.90 587.15 575.30 584.70 0.3M
2025-08-18 575.10 580.60 568.35 578.65 0.3M
2025-08-14 575.00 579.90 562.05 565.20 0.4M
2025-08-13 584.90 594.90 572.10 573.30 0.5M
2025-08-12 581.15 593.00 575.30 584.50 0.3M
2025-08-11 589.75 589.75 564.40 581.15 0.4M
2025-08-08 583.00 592.00 574.95 585.00 0.5M
2025-08-07 560.65 584.00 558.30 577.90 0.5M
2025-08-06 579.60 579.60 556.60 560.55 0.4M
2025-08-05 579.00 586.90 571.00 574.60 0.3M
2025-08-04 559.00 588.65 551.75 579.60 0.7M
2025-08-01 582.50 585.65 562.10 565.75 0.6M
2025-07-31 588.50 592.95 570.25 582.55 1.0M
2025-07-30 602.20 609.40 595.50 598.00 0.8M
2025-07-29 611.00 615.50 597.45 599.45 0.6M
2025-07-28 624.95 626.10 608.20 612.65 0.5M
2025-07-25 622.70 629.00 605.05 624.95 0.6M
2025-07-24 630.70 632.60 619.75 622.70 0.3M
2025-07-23 632.95 633.00 625.20 630.10 0.3M
2025-07-22 641.80 644.40 628.45 629.50 0.4M
2025-07-21 642.45 643.05 635.60 639.25 0.3M
2025-07-18 647.90 650.90 633.00 643.90 0.6M
2025-07-17 654.90 657.25 642.05 644.75 0.7M
2025-07-16 666.00 668.00 646.10 651.35 0.8M
2025-07-15 651.00 679.30 650.55 664.95 0.9M
2025-07-14 656.00 659.30 642.10 648.00 0.7M
2025-07-11 684.90 684.90 657.00 660.95 1.0M
2025-07-10 668.85 687.50 660.05 683.25 1.5M
2025-07-09 653.00 668.15 652.95 663.15 0.4M
2025-07-08 652.00 661.95 648.00 652.35 0.4M
2025-07-07 663.00 668.70 652.60 657.20 0.3M
2025-07-04 665.00 673.50 652.45 664.20 0.5M
2025-07-03 662.00 672.00 657.05 664.10 0.6M
2025-07-02 674.30 675.75 659.25 662.05 0.4M
2025-07-01 678.90 685.95 669.00 671.85 0.8M
2025-06-30 669.00 691.50 669.00 674.40 1.3M
2025-06-27 681.00 683.20 666.70 668.55 0.9M
2025-06-26 685.00 688.20 671.75 680.40 1.4M
2025-06-25 647.40 687.30 647.40 681.40 4.2M
2025-06-24 637.00 658.10 635.25 646.15 1.9M
2025-06-23 619.50 654.50 619.50 632.20 3.7M
2025-06-20 642.00 650.60 619.80 627.15 2.4M
2025-06-19 632.50 656.50 627.45 638.50 5.5M
2025-06-18 634.95 636.25 625.10 631.30 0.7M
2025-06-17 649.00 656.60 635.50 640.35 0.6M
2025-06-16 637.95 649.90 625.35 648.40 1.7M
2025-06-13 638.95 659.90 637.50 649.65 0.8M
2025-06-12 662.50 667.70 645.80 656.20 0.9M
2025-06-11 675.00 675.90 657.00 661.10 1.3M
2025-06-10 668.00 676.90 661.50 674.10 2.0M
2025-06-09 663.00 675.40 642.25 663.95 3.3M
2025-06-06 603.95 672.90 603.00 656.75 21.6M
2025-06-05 593.00 617.80 590.05 600.50 2.3M
2025-06-04 603.80 603.80 589.00 590.45 0.9M
2025-06-03 607.20 614.00 592.75 600.85 1.2M
2025-06-02 600.00 617.90 587.00 605.25 3.2M
2025-05-30 601.50 614.60 600.00 606.25 0.7M
2025-05-29 608.00 609.90 587.40 597.00 0.9M
2025-05-28 613.10 615.30 606.10 608.30 0.3M
2025-05-27 611.75 616.00 609.00 610.70 0.2M
2025-05-26 613.60 619.00 610.00 611.40 0.3M
2025-05-23 615.50 619.95 610.55 613.50 0.3M
2025-05-22 613.95 619.00 610.10 615.40 0.4M
2025-05-21 617.55 623.00 609.15 613.40 0.7M
2025-05-20 618.00 623.20 605.25 617.55 0.6M
2025-05-19 626.20 633.55 613.50 615.75 0.8M
2025-05-16 626.85 631.60 617.20 623.70 1.2M
2025-05-15 586.00 634.40 584.45 623.90 8.0M
2025-05-14 581.60 585.45 577.00 583.00 0.6M
2025-05-13 572.60 584.95 568.00 577.50 0.6M
2025-05-12 588.00 590.95 569.95 571.50 0.8M
2025-05-09 571.70 575.05 553.00 566.25 0.5M
2025-05-08 583.00 597.00 573.00 578.70 0.5M
2025-05-07 586.00 598.20 581.00 585.25 0.6M
2025-05-06 604.70 610.35 587.85 595.50 0.5M
2025-05-05 600.80 610.50 596.45 601.50 0.5M
2025-05-02 595.15 608.50 587.50 597.50 0.9M
2025-04-30 614.95 618.40 592.85 595.15 0.8M
2025-04-29 626.00 641.00 610.00 612.40 1.3M
2025-04-28 599.95 637.70 590.00 624.75 7.1M
2025-04-25 685.00 687.95 641.75 656.70 0.8M
2025-04-24 678.55 696.05 678.55 687.00 0.7M
2025-04-23 699.65 702.00 673.30 678.55 1.0M
2025-04-22 726.00 728.40 691.00 693.40 1.6M
2025-04-21 742.00 746.85 718.05 720.45 1.0M
2025-04-17 765.00 767.20 730.75 736.50 0.8M
2025-04-16 759.90 775.05 756.00 767.95 0.3M
2025-04-15 751.00 765.00 736.30 760.25 0.5M
2025-04-11 751.90 757.50 730.50 737.55 0.8M
2025-04-09 720.00 781.70 720.00 740.40 13.5M
2025-04-08 725.00 738.65 719.85 729.25 0.2M
2025-04-07 600.00 720.00 600.00 713.80 0.4M
2025-04-04 749.85 757.95 722.90 729.20 0.6M
2025-04-03 760.00 772.30 739.85 745.40 0.4M
2025-04-02 778.00 780.00 754.00 766.55 0.2M
2025-04-01 778.00 783.90 757.35 775.10 0.2M
2025-03-28 784.95 806.30 766.05 773.30 0.4M
2025-03-27 783.00 796.90 770.05 780.35 0.7M
2025-03-26 807.00 833.95 783.55 788.95 0.6M
2025-03-25 834.40 844.95 800.10 808.15 0.4M
2025-03-24 843.90 862.60 817.00 823.80 1.0M
2025-03-21 753.10 858.85 747.05 843.90 3.4M
2025-03-20 771.95 778.00 739.00 745.20 0.4M
2025-03-19 725.00 777.15 725.00 757.60 0.7M
2025-03-18 703.65 723.00 700.15 718.10 0.2M
2025-03-17 686.15 706.85 683.65 698.15 0.3M
2025-03-13 690.05 690.65 671.05 686.10 0.3M
2025-03-12 682.00 694.00 674.40 685.35 0.2M
2025-03-11 689.50 690.80 660.30 684.30 0.4M
2025-03-10 720.95 725.40 682.30 691.70 0.3M
2025-03-07 692.00 723.90 686.60 715.95 0.5M
2025-03-06 699.60 708.35 687.25 695.30 0.4M
2025-03-05 675.00 712.00 673.60 686.20 1.1M
2025-03-04 630.00 683.95 626.85 671.20 1.8M
2025-03-03 650.05 655.50 604.20 639.20 0.9M
2025-02-28 660.00 664.55 636.15 648.00 0.5M
2025-02-27 695.20 700.10 662.35 665.90 0.3M
2025-02-25 712.00 714.60 688.20 692.85 0.2M
2025-02-24 707.90 713.10 692.60 704.95 0.3M
2025-02-21 698.55 733.95 697.85 707.90 0.6M
2025-02-20 682.10 715.90 672.10 699.95 0.8M
2025-02-19 649.05 701.35 645.00 687.60 0.8M
2025-02-18 650.00 661.00 628.75 648.25 0.6M
2025-02-17 638.60 683.70 618.10 644.30 3.3M
2025-02-14 667.90 669.00 620.90 632.30 0.4M
2025-02-13 671.45 680.85 660.05 663.10 0.4M
2025-02-12 675.95 676.75 636.50 670.95 0.9M
2025-02-11 716.85 722.00 663.55 671.35 0.8M
2025-02-10 742.75 746.10 701.10 715.45 0.7M
2025-02-07 764.80 764.80 736.00 742.75 0.2M
2025-02-06 763.05 767.85 751.10 758.95 0.2M
2025-02-05 756.00 773.90 748.30 758.70 0.3M
2025-02-04 759.25 774.70 745.00 750.90 0.5M
2025-02-03 785.00 785.00 747.50 750.00 0.5M
2025-02-01 792.90 817.70 782.20 797.65 0.4M
2025-01-31 757.45 788.55 752.00 783.90 0.3M
2025-01-30 775.00 788.65 752.55 756.30 0.3M
2025-01-29 742.00 784.00 742.00 774.95 0.4M
2025-01-28 771.00 780.75 723.60 741.60 0.8M
2025-01-27 810.00 813.20 754.50 771.15 1.1M
2025-01-24 858.00 864.95 795.50 804.25 0.8M
2025-01-23 896.00 897.35 850.00 855.05 0.9M
2025-01-22 930.00 938.45 875.00 896.10 0.5M
2025-01-21 960.60 967.40 923.30 936.00 0.6M
2025-01-20 984.55 1,020.00 951.10 956.15 2.0M
2025-01-17 997.00 1,014.10 969.20 984.55 0.9M
2025-01-16 954.95 999.00 954.95 990.40 1.0M
2025-01-15 948.00 968.80 939.05 950.35 0.9M
2025-01-14 927.15 953.30 916.70 938.70 1.0M
2025-01-13 959.10 995.00 891.00 917.15 4.3M
2025-01-10 904.10 998.00 897.50 957.10 19.3M
2025-01-09 909.55 919.90 895.35 903.70 0.3M
2025-01-08 920.00 923.45 900.00 903.20 0.6M
2025-01-07 908.45 922.70 906.05 913.45 0.2M
2025-01-06 914.00 924.25 900.00 905.85 0.5M
2025-01-03 921.10 928.00 913.70 917.40 0.4M
2025-01-02 916.30 926.95 908.00 914.95 0.2M
2025-01-01 895.95 920.25 895.95 909.20 0.1M