Black Box Ltd (BLAC)

BLAC
🏛️ 인도 →
495.80
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:07 482.30 482.30 482.30 482.30 0.3K
09:15 482.30 482.30 481.15 481.15 0.5K
09:16 480.00 480.00 478.00 478.50 0.5K
09:17 478.40 478.40 476.65 477.40 0.6K
09:18 477.00 477.05 476.05 477.05 2.1K
09:19 477.05 477.05 476.70 477.05 0.6K
09:20 477.05 477.15 476.95 477.10 0.5K
09:21 476.20 476.85 476.05 476.75 0.3K
09:22 477.00 477.45 476.75 477.45 0.8K
09:23 476.75 478.25 476.00 478.25 1.9K
09:24 479.00 480.35 479.00 480.35 1.1K
09:25 479.60 480.55 479.60 480.55 0.2K
09:26 479.55 480.75 479.55 480.75 1.7K
09:27 480.60 480.60 479.90 480.60 0.1K
09:28 479.85 480.35 478.70 478.70 0.3K
09:29 478.70 479.00 478.55 479.00 0.5K
09:30 479.00 479.90 479.00 479.00 1.5K
09:31 479.70 479.70 479.00 479.00 1.0K
09:32 480.00 480.90 480.00 480.90 1.6K
09:33 480.00 480.00 480.00 480.00 0.3K
09:34 480.80 480.80 480.00 480.00 1.7K
09:35 479.25 480.15 479.25 480.00 1.2K
09:36 480.00 480.40 480.00 480.40 0.5K
09:37 480.00 480.35 480.00 480.00 0.2K
09:38 479.15 479.40 479.10 479.10 0.3K
09:39 479.05 479.55 478.80 479.55 1.2K
09:40 479.40 479.80 478.80 479.80 0.1K
09:41 479.05 480.70 479.05 480.70 1.0K
09:42 480.65 481.00 480.65 481.00 0.3K
09:43 482.40 482.40 481.15 481.80 0.2K
09:44 481.80 481.80 481.80 481.80 0.0K
09:45 481.65 481.65 481.65 481.65 0.4K
09:46 481.50 481.50 480.70 480.70 0.1K
09:47 480.90 482.95 480.90 482.95 1.1K
09:48 482.30 483.15 482.30 483.00 0.4K
09:49 483.00 483.40 483.00 483.40 0.5K
09:50 483.65 484.45 483.65 484.35 0.2K
09:51 484.40 485.35 484.40 484.70 1.5K
09:52 485.15 485.15 484.50 484.70 0.1K
09:53 484.80 485.00 484.50 484.95 0.2K
09:54 484.55 485.20 484.20 485.20 0.5K
09:55 485.45 487.40 485.10 487.40 3.8K
09:56 488.50 492.00 488.50 491.25 14.1K
09:57 491.05 495.00 489.70 495.00 10.0K
09:58 494.40 496.65 493.95 496.50 9.3K
09:59 496.50 499.80 496.50 499.10 19.2K
10:00 501.20 501.20 498.00 498.70 8.1K
10:01 498.65 498.70 498.00 498.35 8.5K
10:02 498.40 498.40 495.60 496.45 6.1K
10:03 496.90 497.00 495.45 496.30 5.2K
10:04 496.40 497.00 495.95 496.55 1.6K
10:05 496.55 497.65 496.40 496.40 0.8K
10:06 495.35 496.95 495.35 495.35 2.5K
10:07 495.30 495.95 494.75 495.70 2.2K
10:08 495.50 495.50 493.70 493.70 3.9K
10:09 493.95 495.85 493.70 495.75 2.6K
10:10 495.15 497.00 495.10 497.00 2.9K
10:11 495.80 496.35 495.40 495.80 1.7K
10:12 495.40 495.40 495.05 495.30 0.7K
10:13 495.30 495.30 493.90 495.00 1.4K
10:14 494.25 494.30 493.20 493.85 1.7K
10:15 494.00 494.00 492.85 493.95 2.7K
10:16 493.95 495.00 493.95 494.85 2.5K
10:17 494.40 494.90 494.00 494.85 1.5K
10:18 495.00 495.00 494.90 494.90 1.0K
10:19 494.90 494.90 494.10 494.80 0.6K
10:20 494.80 494.95 494.20 494.90 0.4K
10:21 494.80 495.00 494.20 494.80 2.1K
10:22 494.85 494.95 494.85 494.85 0.3K
10:23 494.90 494.90 493.55 493.55 6.0K
10:24 494.40 494.65 494.00 494.45 0.9K
10:25 494.00 494.40 494.00 494.25 0.3K
10:26 494.30 494.55 493.20 493.20 0.6K
10:27 493.50 494.25 493.50 494.00 1.1K
10:28 494.00 494.00 493.15 493.60 1.0K
10:29 493.60 494.10 493.25 494.05 0.4K
10:30 494.00 494.20 493.60 493.60 0.3K
10:31 494.30 494.90 494.30 494.90 0.6K
10:32 494.90 494.90 494.05 494.25 2.0K
10:33 493.80 493.80 493.45 493.45 1.1K
10:34 494.10 494.25 493.50 493.50 0.8K
10:35 493.00 493.50 493.00 493.50 0.3K
10:36 493.05 493.50 493.05 493.50 0.4K
10:37 493.30 494.00 493.05 493.80 1.8K
10:38 493.60 494.00 493.15 493.50 0.8K
10:39 494.00 494.80 494.00 494.80 0.5K
10:40 493.65 494.85 493.65 493.75 1.7K
10:41 493.75 494.25 493.75 494.25 0.1K
10:42 494.25 494.40 494.00 494.00 0.3K
10:43 494.00 494.80 494.00 494.80 0.3K
10:44 494.75 494.75 494.50 494.50 0.9K
10:45 494.20 494.20 494.00 494.20 0.4K
10:46 494.20 494.20 493.60 493.60 0.7K
10:47 493.75 494.75 493.75 494.60 1.3K
10:48 494.00 494.50 492.85 493.80 3.7K
10:49 493.10 494.00 493.10 493.20 0.5K
10:50 493.90 493.90 493.90 493.90 0.1K
10:51 493.95 493.95 493.00 493.15 0.5K
10:52 493.75 493.75 493.00 493.10 0.4K
10:53 493.10 493.10 492.40 492.95 0.2K
10:54 492.95 492.95 491.95 492.55 1.2K
10:55 491.90 491.95 491.70 491.95 0.4K
10:56 492.00 492.00 491.35 491.35 0.7K
10:57 491.15 492.40 491.10 492.35 1.2K
10:58 492.40 492.95 492.40 492.95 0.2K
10:59 492.90 492.90 492.90 492.90 0.0K
11:00 492.90 492.90 492.40 492.40 0.2K
11:01 492.40 492.55 492.40 492.55 0.2K
11:02 492.75 492.80 492.65 492.80 0.3K
11:03 492.65 492.65 491.70 492.50 0.4K
11:04 492.50 492.50 491.75 492.35 0.3K
11:05 493.10 493.10 492.75 492.75 2.0K
11:06 492.70 492.70 492.05 492.05 0.2K
11:07 492.00 492.25 491.50 492.00 0.0K
11:08 492.00 492.00 491.50 492.00 0.2K
11:09 492.00 492.25 492.00 492.00 0.4K
11:10 492.70 492.75 492.70 492.70 0.3K
11:11 492.60 492.60 492.05 492.05 0.1K
11:12 492.05 492.55 492.05 492.10 0.3K
11:13 492.00 492.00 491.00 491.55 2.6K
11:14 491.25 492.00 491.25 492.00 0.4K
11:15 492.55 492.55 492.00 492.00 0.3K
11:16 492.20 492.20 491.20 491.20 0.6K
11:17 491.10 492.20 491.10 492.05 0.8K
11:18 492.25 492.25 492.25 492.25 0.3K
11:19 492.25 492.25 492.25 492.25 0.1K
11:20 491.70 491.70 491.35 491.35 0.3K
11:21 491.30 492.20 491.30 492.05 0.6K
11:22 492.05 492.55 492.00 492.55 1.0K
11:23 492.70 493.00 492.05 492.95 1.4K
11:24 492.30 492.90 492.30 492.85 0.1K
11:25 492.20 492.75 492.20 492.25 0.1K
11:26 492.75 492.75 492.05 492.05 0.3K
11:27 492.75 492.75 492.10 492.10 0.4K
11:28 492.70 492.75 492.55 492.70 0.6K
11:29 491.80 492.55 491.80 492.50 0.2K
11:30 492.50 492.70 491.90 492.10 0.2K
11:31 492.50 492.75 491.95 491.95 0.2K
11:32 492.65 492.65 492.20 492.25 0.1K
11:33 492.15 492.15 491.65 491.65 0.0K
11:34 491.60 492.00 491.55 491.55 0.4K
11:36 491.55 492.00 491.55 492.00 0.2K
11:37 492.00 492.00 491.50 491.50 0.1K
11:38 491.50 491.50 491.00 491.50 1.3K
11:39 491.05 491.50 490.75 490.75 0.3K
11:40 491.00 491.50 490.35 491.50 6.3K
11:41 491.00 492.15 491.00 492.15 0.2K
11:42 492.15 492.45 491.45 492.00 0.5K
11:43 492.00 492.70 492.00 492.00 0.6K
11:44 492.00 492.00 491.20 491.20 0.8K
11:45 491.75 491.85 491.75 491.85 0.1K
11:46 491.10 491.35 490.25 490.25 2.7K
11:47 490.20 490.80 490.10 490.40 0.9K
11:48 490.65 491.35 490.40 491.30 0.4K
11:49 491.25 491.25 490.60 490.60 0.1K
11:50 490.45 490.45 490.05 490.40 0.5K
11:51 490.15 490.60 490.15 490.60 0.1K
11:53 491.00 491.00 491.00 491.00 0.5K
11:54 491.50 491.50 491.45 491.50 0.4K
11:56 490.85 490.85 490.85 490.85 0.0K
11:57 491.45 491.85 491.45 491.85 0.2K
11:58 491.85 493.00 491.85 493.00 4.7K
11:59 492.75 492.85 492.00 492.80 0.7K
12:00 492.80 492.80 490.55 490.55 10.3K
12:01 489.00 489.00 489.00 489.00 8.9K
12:02 488.40 488.40 487.10 487.80 2.2K
12:03 487.85 488.85 487.80 488.85 1.7K
12:04 488.85 488.85 487.80 488.40 0.2K
12:05 488.80 488.85 488.40 488.40 0.2K
12:06 488.80 489.95 488.80 489.95 2.0K
12:07 491.15 491.80 491.10 491.60 0.2K
12:08 491.10 491.10 489.40 489.55 2.7K
12:09 490.25 490.25 489.50 490.15 0.2K
12:10 490.00 490.00 489.25 489.50 0.0K
12:11 489.50 489.60 488.40 489.40 1.0K
12:12 489.15 489.65 489.15 489.35 0.1K
12:13 489.70 490.55 489.70 490.55 0.2K
12:14 490.95 491.05 490.95 491.05 0.4K
12:15 490.40 491.10 490.40 490.70 2.2K
12:16 490.70 490.70 490.70 490.70 0.0K
12:17 490.70 490.70 490.70 490.70 0.1K
12:18 490.00 490.00 488.00 488.90 5.2K
12:19 488.85 489.95 488.85 489.90 0.2K
12:20 489.90 489.90 489.45 489.90 1.4K
12:21 490.25 490.25 490.25 490.25 0.3K
12:22 490.25 490.25 489.80 489.80 0.3K
12:23 490.80 491.10 490.80 491.10 0.7K
12:24 491.10 491.10 491.10 491.10 0.2K
12:25 491.10 491.10 491.10 491.10 0.3K
12:26 491.10 491.10 491.00 491.00 0.1K
12:27 491.10 491.10 491.00 491.00 0.1K
12:28 490.90 490.90 490.50 490.75 0.0K
12:29 490.90 490.95 490.40 490.40 0.3K
12:30 490.85 490.85 490.85 490.85 0.1K
12:31 490.40 490.85 490.40 490.85 0.0K
12:32 490.40 490.40 490.05 490.05 0.2K
12:33 490.60 490.60 490.60 490.60 0.0K
12:34 490.95 490.95 490.00 490.00 2.9K
12:35 490.00 490.80 490.00 490.80 0.1K
12:36 490.80 490.80 490.80 490.80 0.2K
12:37 490.05 491.00 490.05 491.00 2.7K
12:38 490.90 491.50 490.90 491.10 0.9K
12:39 490.50 491.00 490.50 491.00 0.1K
12:40 491.50 494.55 491.50 494.55 4.2K
12:41 494.50 495.00 494.50 495.00 11.7K
12:42 495.05 496.00 495.05 496.00 16.3K
12:43 496.00 496.00 495.00 495.25 0.6K
12:44 495.25 495.45 495.00 495.45 2.7K
12:45 495.00 495.95 495.00 495.95 0.4K
12:46 495.80 496.50 495.35 496.50 1.7K
12:47 497.00 499.65 497.00 499.00 9.6K
12:48 499.05 499.05 498.30 498.95 0.1K
12:49 501.00 502.90 500.00 500.00 29.1K
12:50 500.00 501.00 500.00 500.50 2.7K
12:51 500.00 500.00 498.05 498.85 2.6K
12:52 498.00 498.25 495.00 495.80 15.9K
12:53 495.60 495.60 493.30 493.30 2.3K
12:54 493.30 494.20 493.30 494.00 1.0K
12:55 494.00 494.40 493.60 494.40 0.5K
12:56 494.00 494.40 493.05 494.00 1.0K
12:57 493.00 493.65 493.00 493.65 0.3K
12:58 493.00 493.00 492.00 492.45 3.2K
12:59 492.50 493.70 492.00 492.00 1.0K
13:00 491.40 492.00 491.00 491.00 0.6K
13:01 492.00 492.70 492.00 492.70 0.6K
13:02 492.70 493.50 492.70 493.50 0.2K
13:03 493.50 493.60 493.00 493.00 0.5K
13:04 493.00 493.00 493.00 493.00 0.2K
13:05 493.50 493.55 493.50 493.50 0.1K
13:06 493.55 493.60 493.00 493.00 0.2K
13:07 493.00 493.65 493.00 493.65 0.1K
13:08 493.80 493.95 493.10 493.10 0.7K
13:09 494.00 494.00 494.00 494.00 0.7K
13:10 495.15 495.80 495.00 495.00 1.1K
13:11 495.00 495.65 494.00 495.00 7.5K
13:12 495.00 495.00 495.00 495.00 0.5K
13:13 495.00 495.00 494.85 494.85 0.2K
13:14 494.15 494.70 494.10 494.70 0.1K
13:15 494.80 494.80 494.05 494.75 0.7K
13:16 494.70 494.85 494.20 494.85 0.2K
13:17 494.00 494.00 494.00 494.00 1.0K
13:18 494.00 494.00 493.00 493.00 3.7K
13:19 492.45 492.95 492.20 492.95 0.2K
13:20 493.00 493.00 492.45 492.45 0.0K
13:21 492.20 492.20 492.00 492.00 0.9K
13:22 491.70 491.70 490.00 491.20 12.7K
13:23 491.10 491.80 491.10 491.80 0.1K
13:24 492.00 492.20 492.00 492.00 0.2K
13:25 491.05 491.05 491.05 491.05 0.1K
13:26 491.85 491.85 491.80 491.80 0.1K
13:27 490.60 491.50 490.60 491.50 0.2K
13:28 491.50 491.50 491.40 491.40 0.0K
13:29 491.40 491.40 490.55 490.55 0.1K
13:30 490.55 490.55 490.55 490.55 0.1K
13:31 491.15 491.15 490.15 490.15 0.7K
13:32 490.45 490.50 490.00 490.00 0.2K
13:33 490.70 491.10 490.25 491.10 3.1K
13:34 491.00 491.00 491.00 491.00 0.3K
13:35 491.00 491.00 483.65 484.00 33.5K
13:36 483.65 486.95 483.65 486.70 24.5K
13:37 486.70 486.85 486.70 486.85 0.2K
13:38 486.85 486.85 486.20 486.20 0.3K
13:39 486.35 486.35 486.35 486.35 0.1K
13:40 486.05 486.80 486.05 486.75 0.3K
13:41 486.10 487.10 486.10 486.90 0.7K
13:42 486.85 487.60 486.55 487.60 2.3K
13:43 487.65 487.65 487.10 487.10 0.3K
13:44 487.10 488.25 487.10 487.90 5.5K
13:45 487.90 487.90 487.40 487.40 0.1K
13:46 487.55 488.40 487.50 488.40 0.1K
13:47 488.30 488.35 488.25 488.30 0.4K
13:48 488.40 488.40 487.75 487.75 0.6K
13:49 487.50 488.30 487.50 487.65 0.2K
13:50 487.80 488.10 487.65 488.10 0.5K
13:51 488.10 488.25 487.30 487.30 0.3K
13:52 487.30 487.50 487.20 487.50 0.6K
13:53 487.50 487.50 487.10 487.10 0.3K
13:54 487.75 487.90 487.00 487.20 1.8K
13:55 487.40 488.20 487.40 488.20 0.3K
13:56 488.40 488.90 488.40 488.90 0.3K
13:57 488.90 489.45 487.00 489.20 2.7K
13:58 489.00 489.00 488.50 488.65 1.3K
13:59 488.70 488.70 488.05 488.35 0.2K
14:00 487.85 487.85 487.00 487.00 0.8K
14:01 487.50 487.60 487.00 487.00 0.3K
14:02 487.75 487.75 487.75 487.75 0.1K
14:03 487.85 487.85 487.55 487.55 0.0K
14:04 487.00 487.60 487.00 487.50 0.3K
14:05 487.55 487.80 487.10 487.70 0.7K
14:06 487.00 487.85 487.00 487.45 0.9K
14:07 486.95 487.40 486.65 487.30 2.7K
14:08 487.15 487.15 486.35 487.05 0.1K
14:09 487.15 488.00 487.15 487.45 3.9K
14:10 487.70 487.95 487.70 487.95 0.2K
14:11 487.35 488.85 487.35 488.85 1.3K
14:12 488.30 489.00 488.10 488.10 0.2K
14:13 488.00 488.80 488.00 488.20 0.6K
14:14 487.95 488.00 487.65 487.65 0.0K
14:15 488.00 488.00 487.65 488.00 0.1K
14:16 487.30 487.90 487.00 487.00 0.7K
14:17 487.35 487.35 487.35 487.35 0.1K
14:18 487.35 487.90 487.35 487.90 0.1K
14:19 487.90 488.80 487.35 488.50 1.6K
14:20 488.80 488.80 488.50 488.80 4.8K
14:21 488.80 489.75 488.50 489.45 2.3K
14:22 489.35 489.40 488.90 488.90 0.3K
14:23 488.90 488.90 488.25 488.90 2.7K
14:24 488.90 488.90 488.30 488.85 0.1K
14:25 489.45 489.45 488.80 489.00 1.2K
14:26 489.05 489.50 489.05 489.05 0.2K
14:27 489.75 490.75 489.30 490.00 1.2K
14:28 490.60 490.60 489.90 489.95 1.6K
14:29 490.60 490.60 489.60 490.30 0.3K
14:30 490.30 490.30 490.00 490.30 0.1K
14:31 490.00 490.00 489.30 489.80 0.9K
14:32 489.70 489.75 489.00 489.35 3.8K
14:33 489.90 490.00 489.80 489.95 2.8K
14:34 489.95 489.95 489.05 489.90 1.5K
14:35 489.90 490.05 489.65 489.65 0.1K
14:36 489.65 490.00 489.65 489.90 1.2K
14:37 489.00 489.95 488.70 489.95 2.3K
14:38 490.00 490.00 489.10 489.90 0.3K
14:39 489.90 490.00 489.90 490.00 3.5K
14:40 489.95 489.95 489.75 489.95 0.4K
14:41 489.95 490.05 489.65 489.65 0.1K
14:42 489.90 490.05 489.90 490.05 0.1K
14:43 490.20 491.50 490.10 491.50 0.7K
14:44 492.05 492.60 492.00 492.00 2.0K
14:45 492.50 492.65 492.00 492.65 0.3K
14:46 492.50 494.00 492.50 494.00 7.5K
14:47 493.50 495.00 493.50 495.00 1.3K
14:48 495.00 495.10 494.15 495.10 0.7K
14:49 495.10 495.85 495.00 495.00 0.8K
14:50 495.00 496.00 495.00 495.90 1.7K
14:51 495.10 496.00 494.15 494.15 0.6K
14:52 494.50 494.50 494.10 494.50 0.6K
14:53 494.50 496.20 494.50 495.00 3.1K
14:54 495.45 495.55 495.10 495.10 0.7K
14:55 495.10 495.10 494.55 494.90 2.4K
14:56 494.50 495.50 494.50 495.50 0.9K
14:57 496.00 496.20 495.80 495.80 0.9K
14:58 496.10 496.95 496.00 496.95 1.1K
14:59 496.35 496.95 496.35 496.90 0.0K
15:00 496.90 496.90 494.95 494.95 4.3K
15:01 494.45 495.00 494.40 494.40 0.4K
15:02 494.50 496.00 494.50 495.80 1.1K
15:03 495.20 495.60 495.00 495.60 0.2K
15:04 495.00 495.80 494.60 495.80 1.0K
15:05 495.05 495.45 495.00 495.00 1.1K
15:06 495.95 496.40 495.45 496.00 3.0K
15:07 496.15 496.15 495.30 496.00 0.6K
15:08 496.00 496.00 495.40 495.40 3.8K
15:09 495.40 495.75 495.40 495.40 0.2K
15:10 495.75 495.95 495.75 495.90 0.6K
15:11 495.90 495.90 495.35 495.40 0.5K
15:12 495.40 495.40 495.40 495.40 0.8K
15:13 495.00 495.50 495.00 495.50 0.9K
15:14 495.40 495.85 495.00 495.00 1.1K
15:15 495.00 495.50 495.00 495.45 1.9K
15:16 495.05 495.45 495.05 495.45 0.2K
15:17 495.45 496.20 495.45 496.20 1.6K
15:18 495.60 496.40 495.60 495.95 8.0K
15:19 496.15 496.15 495.00 495.00 1.1K
15:20 495.90 495.90 494.60 495.05 2.3K
15:21 494.60 495.55 494.60 495.55 1.0K
15:22 495.55 496.00 495.45 496.00 2.0K
15:23 496.00 497.10 496.00 497.05 4.8K
15:24 497.05 497.05 495.60 495.60 1.9K
15:25 496.50 497.00 496.10 496.15 1.2K
15:26 496.80 496.95 495.80 496.65 2.5K
15:27 496.65 496.75 495.80 496.00 1.3K
15:28 496.00 496.35 496.00 496.25 1.2K
15:29 496.25 497.00 495.25 495.80 6.6K
날짜 시가 고가 저가 종가 거래량
2025-09-26 482.30 502.90 475.70 495.80 0.6M
2025-09-25 476.50 491.00 475.00 482.30 0.1M
2025-09-24 490.00 495.40 475.35 478.05 0.2M
2025-09-23 513.00 513.00 492.30 497.45 0.2M
2025-09-22 498.00 511.05 491.30 501.80 0.6M
2025-09-19 465.00 488.90 457.00 488.90 0.4M
2025-09-18 496.00 496.70 465.60 465.65 0.5M
2025-09-17 495.00 505.10 486.00 490.10 0.5M
2025-09-16 476.00 494.05 466.60 491.25 0.8M
2025-09-15 443.05 471.55 443.05 470.55 0.5M
2025-09-12 456.30 456.30 447.85 449.10 0.1M
2025-09-11 458.00 459.90 449.25 452.40 0.1M
2025-09-10 452.00 466.80 450.00 453.00 0.1M
2025-09-09 448.95 454.85 440.00 446.45 0.1M
2025-09-08 455.00 459.90 445.40 448.00 0.1M
2025-09-05 454.95 458.00 435.05 444.50 0.1M
2025-09-04 462.00 468.70 442.10 445.00 0.1M
2025-09-03 446.00 465.00 436.60 461.60 0.1M
2025-09-02 449.00 459.00 446.00 450.40 0.1M
2025-09-01 454.25 460.00 445.10 452.80 0.1M
2025-08-29 455.60 460.00 448.70 452.00 0.1M
2025-08-28 455.00 471.00 450.95 455.55 0.1M
2025-08-26 480.00 481.00 454.70 458.80 0.1M
2025-08-25 479.90 492.45 475.10 477.75 0.1M
2025-08-22 489.50 491.90 477.00 479.40 0.1M
2025-08-21 491.00 494.90 485.00 489.50 0.0M
2025-08-20 490.55 495.00 482.00 491.50 0.1M
2025-08-19 472.00 495.00 471.95 493.00 0.1M
2025-08-18 474.00 487.80 447.40 483.10 0.2M
2025-08-14 473.00 486.00 470.95 470.95 0.2M
2025-08-13 495.50 500.00 487.05 495.70 0.1M
2025-08-12 493.00 504.00 493.00 497.65 0.0M
2025-08-11 509.25 509.25 490.50 499.75 0.0M
2025-08-08 505.80 505.80 490.65 499.05 0.0M
2025-08-07 495.50 510.30 486.50 507.05 0.0M
2025-08-06 521.95 521.95 495.00 501.65 0.1M
2025-08-05 519.85 523.00 513.00 516.90 0.0M
2025-08-04 504.45 515.90 501.45 514.00 0.1M
2025-08-01 513.00 513.00 500.20 504.45 0.0M
2025-07-31 496.50 517.95 488.10 508.90 0.1M
2025-07-30 504.85 515.00 495.00 510.55 0.1M
2025-07-29 477.90 503.50 472.00 502.45 0.1M
2025-07-28 504.45 504.45 471.60 479.80 0.1M
2025-07-25 512.50 520.00 490.10 494.65 0.1M
2025-07-24 515.00 527.00 510.55 513.30 0.0M
2025-07-23 518.50 523.90 510.50 514.60 0.1M
2025-07-22 522.00 529.00 515.00 516.15 0.0M
2025-07-21 525.00 530.00 521.05 522.30 0.0M
2025-07-18 538.35 541.90 521.00 524.85 0.1M
2025-07-17 543.00 545.00 530.00 535.75 0.1M
2025-07-16 539.95 553.00 537.00 543.35 0.1M
2025-07-15 525.00 538.00 523.25 535.90 0.1M
2025-07-14 518.55 525.00 510.60 520.65 0.0M
2025-07-11 533.75 533.75 522.20 525.00 0.0M
2025-07-10 537.00 537.00 525.00 533.30 0.0M
2025-07-09 522.05 540.00 522.05 529.55 0.0M
2025-07-08 536.05 536.05 520.10 526.25 0.1M
2025-07-07 540.40 543.00 531.00 536.15 0.1M
2025-07-04 553.95 554.95 535.00 543.10 0.1M
2025-07-03 538.80 550.00 525.50 549.40 0.2M
2025-07-02 550.00 563.85 527.00 532.20 0.1M
2025-07-01 530.00 549.95 524.05 543.55 0.3M
2025-06-30 507.90 524.05 503.00 524.00 0.2M
2025-06-27 499.95 506.00 495.50 499.10 0.1M
2025-06-26 511.80 513.00 487.55 496.85 0.1M
2025-06-25 515.00 515.00 502.00 507.20 0.1M
2025-06-24 498.45 505.00 498.00 501.45 0.1M
2025-06-23 477.95 502.00 462.25 489.65 0.1M
2025-06-20 478.25 485.00 475.00 478.55 0.1M
2025-06-19 488.05 500.00 475.00 478.25 0.1M
2025-06-18 495.00 505.00 480.00 490.00 0.1M
2025-06-17 517.55 518.00 493.05 499.85 0.2M
2025-06-16 527.90 534.10 503.20 517.55 0.3M
2025-06-13 520.00 538.00 511.70 527.25 0.4M
2025-06-12 547.65 553.60 530.20 534.90 0.2M
2025-06-11 550.55 560.30 535.85 545.55 0.4M
2025-06-10 564.75 566.35 546.35 547.90 0.2M
2025-06-09 560.55 568.80 558.00 560.75 0.3M
2025-06-06 564.00 577.65 558.00 560.55 0.4M
2025-06-05 562.55 571.90 558.10 561.30 0.2M
2025-06-04 573.80 576.70 555.60 559.85 0.3M
2025-06-03 551.00 575.95 541.05 571.10 0.8M
2025-06-02 534.10 564.45 529.00 549.95 1.1M
2025-05-30 505.85 524.00 499.25 516.40 0.7M
2025-05-29 475.80 515.50 475.25 504.85 1.4M
2025-05-28 485.90 490.00 465.00 473.95 0.4M
2025-05-27 483.95 489.70 472.25 476.95 0.4M
2025-05-26 452.85 494.35 451.00 479.65 1.1M
2025-05-23 452.95 455.15 446.00 449.45 0.2M
2025-05-22 454.00 462.15 448.55 452.65 0.2M
2025-05-21 460.10 470.00 454.15 462.55 0.3M
2025-05-20 473.90 484.90 461.10 463.55 0.6M
2025-05-19 448.90 473.00 443.00 467.85 0.7M
2025-05-16 436.00 445.70 430.40 440.80 0.2M
2025-05-15 437.00 441.90 430.05 433.20 0.3M
2025-05-14 432.00 433.95 423.30 431.50 0.2M
2025-05-13 425.95 434.00 417.55 423.65 0.4M
2025-05-12 409.00 425.30 400.55 422.95 0.6M
2025-05-09 373.90 391.00 372.15 386.65 0.2M
2025-05-08 397.50 404.00 380.60 384.95 0.2M
2025-05-07 384.00 399.00 379.40 397.15 0.2M
2025-05-06 409.00 410.80 387.00 390.25 0.4M
2025-05-05 378.00 409.45 376.20 406.60 0.6M
2025-05-02 373.15 384.30 364.90 372.25 0.2M
2025-04-30 390.25 390.95 369.30 373.15 0.2M
2025-04-29 397.80 401.70 386.35 389.80 0.3M
2025-04-28 409.00 410.95 391.00 395.35 0.3M
2025-04-25 451.60 451.60 390.00 403.25 1.6M
2025-04-24 385.45 422.95 381.95 422.95 1.0M
2025-04-23 384.70 394.45 377.05 384.50 0.3M
2025-04-22 383.00 388.40 374.00 379.35 0.2M
2025-04-21 378.00 394.65 357.35 381.55 0.4M
2025-04-17 367.35 372.00 359.00 364.90 0.2M
2025-04-16 368.90 373.70 359.95 367.35 0.2M
2025-04-15 350.00 369.95 347.40 365.15 0.3M
2025-04-11 338.40 344.85 332.20 340.45 0.2M
2025-04-09 347.95 347.95 320.85 326.70 0.2M
2025-04-08 354.40 357.75 340.05 345.30 0.2M
2025-04-07 331.00 344.90 330.60 341.70 0.3M
2025-04-04 401.35 405.90 367.30 367.30 1.2M
2025-04-03 367.90 386.60 364.25 386.60 0.1M
2025-04-02 379.00 380.05 360.10 368.20 0.2M
2025-04-01 361.95 373.00 361.95 370.40 0.2M
2025-03-28 373.00 373.90 355.50 360.25 0.2M
2025-03-27 355.10 368.00 350.60 365.00 0.4M
2025-03-26 366.55 370.20 355.00 356.15 0.2M
2025-03-25 373.95 377.00 360.70 366.55 0.5M
2025-03-24 364.95 377.50 355.40 370.20 0.7M
2025-03-21 349.00 374.85 340.45 359.55 0.6M
2025-03-20 355.15 364.60 349.00 358.35 0.3M
2025-03-19 354.95 366.70 345.15 352.85 0.9M
2025-03-18 332.65 349.25 332.65 349.25 0.2M
2025-03-17 333.50 344.40 326.35 332.65 0.2M
2025-03-13 340.05 345.15 329.00 332.10 0.3M
2025-03-12 344.50 355.10 336.35 338.35 0.2M
2025-03-11 353.70 360.00 339.25 348.35 0.3M
2025-03-10 379.00 389.70 353.70 357.10 0.4M
2025-03-07 354.50 372.15 353.10 372.15 0.2M
2025-03-06 352.65 359.65 348.20 354.45 0.2M
2025-03-05 353.40 364.20 337.60 350.30 0.5M
2025-03-04 337.30 364.00 337.30 346.90 0.4M
2025-03-03 373.30 376.15 354.20 354.20 0.4M
2025-02-28 389.95 389.95 372.80 372.80 0.7M
2025-02-27 425.25 425.25 392.40 392.40 0.2M
2025-02-25 423.50 431.80 411.00 413.05 0.2M
2025-02-24 408.40 433.25 401.75 423.50 0.3M
2025-02-21 454.65 454.65 422.90 422.90 0.2M
2025-02-20 448.70 460.90 441.00 445.15 0.2M
2025-02-19 432.00 455.05 424.00 448.15 0.2M
2025-02-18 466.65 470.80 444.40 444.40 0.1M
2025-02-17 443.50 474.00 443.50 467.75 0.2M
2025-02-14 475.15 486.55 453.85 454.50 0.2M
2025-02-13 502.90 506.10 472.55 477.70 0.2M
2025-02-12 485.50 504.90 484.50 495.75 0.4M
2025-02-11 503.85 510.00 480.50 485.50 0.2M
2025-02-10 518.40 521.00 485.10 500.85 0.2M
2025-02-07 509.50 520.00 490.10 510.60 0.1M
2025-02-06 510.00 514.80 500.05 507.05 0.1M
2025-02-05 499.90 509.45 496.65 504.40 0.1M
2025-02-04 501.00 525.20 479.00 496.30 0.6M
2025-02-03 510.25 520.10 499.55 500.20 0.2M
2025-02-01 525.00 530.00 518.00 525.80 0.1M
2025-01-31 508.10 523.80 503.20 515.20 0.4M
2025-01-30 548.05 558.45 527.90 527.90 0.7M
2025-01-29 563.30 587.00 555.00 555.65 0.8M
2025-01-28 588.00 601.95 584.20 584.20 0.3M
2025-01-27 647.00 647.00 614.95 614.95 0.1M
2025-01-24 641.00 656.00 626.50 647.30 0.5M
2025-01-23 619.90 641.10 609.60 639.65 0.3M
2025-01-22 635.00 641.95 601.35 610.60 0.2M
2025-01-21 658.00 677.75 628.10 633.00 0.4M
2025-01-20 628.90 645.50 606.15 645.50 0.8M
2025-01-17 631.00 631.00 603.00 614.80 0.1M
2025-01-16 629.80 630.95 615.00 627.15 0.1M
2025-01-15 621.95 630.45 603.05 614.95 0.1M
2025-01-14 595.00 621.95 588.00 616.25 0.1M
2025-01-13 611.00 648.10 587.70 598.50 0.5M
2025-01-10 653.95 656.00 612.50 617.25 0.2M
2025-01-09 664.80 672.95 640.00 644.35 0.1M
2025-01-08 657.90 674.95 634.55 665.55 0.3M
2025-01-07 636.05 663.25 621.75 654.90 0.2M
2025-01-06 660.05 676.00 631.65 631.70 0.3M
2025-01-03 675.70 688.00 660.00 664.90 0.1M
2025-01-02 679.00 696.45 670.35 675.25 0.2M
2025-01-01 659.80 681.15 652.10 676.15 0.4M