Aditya Vision

ADIV
🏛️ 인도 →
572.05
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:07 560.95 560.95 560.95 560.95 0.5K
09:15 559.15 559.60 558.20 558.20 2.3K
09:16 557.65 558.60 556.80 557.90 2.8K
09:17 558.10 558.10 554.55 554.55 1.6K
09:18 554.05 554.10 552.40 552.40 1.6K
09:19 552.70 553.05 551.80 552.15 1.0K
09:20 552.05 555.20 552.05 554.30 3.0K
09:21 554.80 554.90 553.30 554.90 1.9K
09:22 555.60 557.60 555.55 557.40 1.3K
09:23 556.15 557.30 555.55 557.30 1.3K
09:24 558.10 559.95 558.10 559.50 2.9K
09:25 559.20 559.25 559.05 559.05 2.2K
09:26 558.90 560.95 558.90 560.60 1.4K
09:27 561.25 562.40 560.60 561.35 2.6K
09:28 561.20 561.20 559.95 560.45 0.5K
09:29 558.90 558.90 558.05 558.05 1.8K
09:30 556.30 557.65 555.30 555.30 2.2K
09:31 556.05 556.05 554.75 554.75 0.6K
09:32 554.45 555.40 554.20 555.40 3.3K
09:33 555.75 556.70 555.70 555.85 2.3K
09:34 555.55 556.55 555.20 555.20 1.0K
09:35 554.90 555.45 553.85 553.85 2.3K
09:36 554.05 554.35 553.25 553.85 1.4K
09:37 553.55 554.00 553.20 554.00 1.4K
09:38 553.85 555.15 553.85 555.15 0.2K
09:39 554.50 555.30 554.50 555.30 0.8K
09:40 554.90 555.75 554.90 555.75 0.4K
09:41 555.70 556.50 555.70 556.00 0.2K
09:42 556.50 557.10 556.50 556.85 0.3K
09:43 557.55 558.40 557.35 558.40 1.6K
09:44 558.25 559.65 558.20 559.00 1.3K
09:45 559.25 560.50 559.25 560.45 1.0K
09:46 561.00 561.95 561.00 561.95 3.1K
09:47 562.40 562.75 561.65 561.65 0.5K
09:48 562.40 562.90 561.50 562.50 5.0K
09:49 562.50 562.65 562.45 562.65 1.1K
09:50 562.45 563.25 562.45 563.25 0.7K
09:51 562.85 563.25 562.85 563.25 0.4K
09:52 563.25 563.90 563.25 563.25 0.5K
09:53 563.15 563.30 563.00 563.30 0.1K
09:54 563.00 563.50 563.00 563.50 0.1K
09:55 563.50 563.50 563.05 563.40 0.2K
09:56 564.00 564.00 564.00 564.00 0.4K
09:57 563.90 563.95 563.60 563.60 0.6K
09:58 563.70 564.45 563.50 564.35 0.9K
09:59 564.00 564.20 564.00 564.20 0.1K
10:00 564.00 564.00 563.35 563.35 0.7K
10:01 563.45 563.45 563.45 563.45 0.2K
10:02 563.20 563.40 562.85 563.40 0.3K
10:03 562.00 562.00 562.00 562.00 0.2K
10:04 562.25 562.25 561.90 562.05 1.8K
10:05 562.00 562.00 561.00 561.30 0.3K
10:06 560.75 560.75 560.75 560.75 0.1K
10:07 562.10 562.10 561.80 561.95 2.3K
10:08 562.55 562.55 562.35 562.35 0.0K
10:09 562.35 563.00 562.35 562.80 0.2K
10:10 563.00 569.65 563.00 569.25 8.7K
10:11 569.90 571.65 569.90 570.65 9.7K
10:12 570.30 570.95 569.00 570.95 0.8K
10:13 569.70 570.45 569.60 569.60 0.9K
10:14 569.65 569.75 568.90 569.45 1.8K
10:15 568.95 570.95 568.25 570.20 5.8K
10:16 570.60 571.65 570.60 570.95 1.7K
10:17 570.60 571.45 570.00 571.45 1.0K
10:18 571.45 571.50 570.95 571.00 6.8K
10:19 571.05 571.05 570.10 570.10 4.1K
10:20 570.60 572.75 570.60 572.75 2.4K
10:21 572.85 572.85 571.10 571.15 1.7K
10:22 571.60 572.45 570.75 570.75 0.7K
10:23 571.20 571.20 570.85 570.85 0.0K
10:24 570.60 571.60 570.55 571.15 4.0K
10:25 571.90 572.30 571.60 572.30 1.1K
10:26 572.80 574.05 572.80 574.05 8.3K
10:27 574.05 574.05 572.25 572.25 1.1K
10:28 570.85 570.85 569.95 570.65 3.7K
10:29 569.90 569.90 566.95 567.55 3.5K
10:30 567.55 567.70 567.00 567.70 1.6K
10:31 567.30 567.70 566.95 566.95 0.6K
10:32 567.25 567.85 567.25 567.25 1.1K
10:33 566.70 567.05 566.70 567.05 0.4K
10:34 567.00 567.00 566.35 566.80 0.4K
10:35 567.40 567.40 567.40 567.40 0.0K
10:36 567.80 568.00 567.05 567.05 0.5K
10:37 567.00 567.00 565.15 566.80 2.3K
10:38 566.00 566.35 565.95 566.35 0.2K
10:39 566.30 566.30 566.30 566.30 0.0K
10:40 566.05 566.25 565.80 565.80 0.0K
10:41 565.65 565.65 565.65 565.65 0.0K
10:42 565.50 565.50 565.05 565.05 0.2K
10:43 565.15 566.25 565.15 566.25 1.0K
10:44 566.00 566.80 566.00 566.80 0.3K
10:45 566.80 566.80 566.80 566.80 0.0K
10:46 566.80 566.80 566.50 566.50 0.0K
10:47 566.15 566.70 566.00 566.00 0.4K
10:48 566.00 566.25 566.00 566.25 0.3K
10:50 566.00 566.00 566.00 566.00 0.0K
10:51 566.20 566.30 566.20 566.30 0.0K
10:52 566.25 566.25 566.00 566.00 1.0K
10:53 565.20 565.75 565.20 565.75 0.1K
10:54 565.00 565.60 565.00 565.15 0.4K
10:55 565.15 566.70 564.55 566.50 1.7K
10:56 565.55 565.55 565.05 565.05 0.6K
10:57 564.85 564.85 564.30 564.30 0.4K
10:58 564.40 564.40 563.55 564.00 0.4K
10:59 563.35 565.05 563.35 565.05 1.1K
11:00 565.00 565.05 565.00 565.05 0.0K
11:01 565.50 565.50 564.70 564.70 0.3K
11:02 564.95 565.00 564.60 565.00 0.1K
11:03 564.35 564.35 564.35 564.35 0.0K
11:04 563.80 563.80 563.20 563.65 0.6K
11:05 563.10 563.75 563.00 563.00 1.8K
11:06 562.55 562.85 562.50 562.55 1.6K
11:07 562.55 562.80 562.35 562.80 0.1K
11:08 563.10 563.10 563.05 563.05 0.0K
11:09 562.30 562.90 562.30 562.90 0.1K
11:11 562.75 563.25 562.00 563.25 1.2K
11:12 563.60 563.60 562.00 563.15 0.6K
11:13 563.15 563.15 563.15 563.15 0.0K
11:14 562.80 563.15 562.80 563.15 0.2K
11:15 562.75 562.75 562.55 562.55 0.1K
11:16 562.00 562.00 562.00 562.00 0.0K
11:17 562.70 563.25 562.50 562.50 0.7K
11:18 562.55 562.55 562.40 562.50 0.1K
11:19 562.50 562.50 562.50 562.50 0.0K
11:20 562.50 562.50 562.50 562.50 0.0K
11:21 562.15 562.15 560.10 560.10 2.6K
11:22 560.00 560.80 560.00 560.80 0.3K
11:23 560.70 561.35 560.70 560.95 0.2K
11:25 561.00 561.00 558.65 559.75 3.4K
11:26 559.65 559.85 559.45 559.45 0.0K
11:27 559.30 559.60 559.15 559.55 0.1K
11:28 559.25 559.25 559.25 559.25 0.0K
11:29 559.25 559.30 558.60 559.30 0.6K
11:30 559.35 559.45 559.05 559.05 0.1K
11:31 558.80 558.80 558.05 558.50 0.2K
11:32 558.05 558.10 557.70 557.90 4.7K
11:33 557.95 557.95 557.95 557.95 0.0K
11:34 557.80 557.80 556.40 556.40 0.3K
11:35 557.05 558.65 556.85 558.65 2.8K
11:36 558.80 559.10 557.95 558.60 0.4K
11:38 557.80 558.25 557.80 558.20 0.5K
11:39 558.15 558.15 557.45 557.45 0.3K
11:40 557.35 557.85 557.35 557.45 0.3K
11:41 557.90 558.80 557.30 558.80 0.4K
11:42 558.50 558.50 557.85 557.85 0.3K
11:43 558.45 558.45 558.45 558.45 0.0K
11:44 558.15 558.45 558.15 558.45 0.0K
11:45 558.35 558.35 558.35 558.35 0.1K
11:46 558.35 558.35 558.25 558.25 0.1K
11:48 557.95 558.20 557.95 558.20 0.0K
11:49 558.25 558.25 558.25 558.25 0.0K
11:50 558.30 558.30 557.80 557.80 0.2K
11:51 558.35 559.15 558.35 559.15 0.5K
11:52 559.10 559.10 558.50 558.50 0.1K
11:53 558.30 559.45 558.30 559.45 1.6K
11:54 559.60 559.60 559.60 559.60 0.0K
11:55 558.80 559.00 558.65 558.65 1.5K
11:56 557.75 557.75 557.75 557.75 0.1K
11:57 558.65 559.00 558.60 558.60 1.0K
12:00 558.85 558.85 558.85 558.85 0.0K
12:01 558.30 558.65 558.30 558.55 1.1K
12:02 558.55 558.55 558.05 558.05 0.1K
12:03 558.35 558.35 557.05 557.05 0.7K
12:04 556.50 556.80 556.50 556.80 0.0K
12:05 556.70 556.75 556.70 556.75 0.1K
12:06 556.75 556.75 556.75 556.75 0.0K
12:07 556.80 557.30 556.80 557.30 0.1K
12:08 557.65 557.65 557.65 557.65 0.0K
12:09 557.80 557.80 557.80 557.80 0.1K
12:10 556.75 556.80 556.75 556.80 0.2K
12:11 556.40 556.40 556.40 556.40 0.0K
12:13 557.10 557.65 557.10 557.65 0.2K
12:14 557.65 559.50 557.10 559.50 2.5K
12:15 559.50 559.50 559.50 559.50 0.3K
12:16 559.45 565.70 558.95 565.70 12.8K
12:17 566.95 569.85 565.40 569.85 9.5K
12:18 570.25 570.60 567.95 569.05 6.3K
12:19 568.50 568.85 568.50 568.85 0.9K
12:20 568.95 569.20 568.35 569.20 0.3K
12:21 569.55 569.95 568.70 568.75 5.9K
12:22 568.30 568.75 568.30 568.75 0.2K
12:23 567.90 568.00 567.35 568.00 2.1K
12:24 570.40 571.40 570.15 571.40 7.7K
12:25 572.00 572.00 570.20 570.20 3.2K
12:26 569.55 570.15 569.50 569.50 0.3K
12:27 569.30 570.20 569.30 570.15 0.8K
12:28 569.80 569.80 569.50 569.80 1.3K
12:29 570.90 570.90 569.80 569.80 1.0K
12:30 569.75 570.00 569.70 570.00 1.4K
12:31 570.20 570.20 570.20 570.20 1.3K
12:32 569.50 569.50 568.50 568.85 1.1K
12:33 569.00 569.20 568.85 569.20 0.2K
12:34 569.30 569.30 568.85 568.85 0.2K
12:35 568.40 568.40 568.10 568.10 0.4K
12:36 568.50 568.50 568.30 568.30 0.6K
12:37 568.35 569.25 568.35 569.25 0.3K
12:38 569.75 569.75 569.75 569.75 0.2K
12:39 569.25 569.25 569.25 569.25 0.0K
12:40 569.50 569.50 569.50 569.50 0.1K
12:41 569.50 569.50 569.30 569.30 0.1K
12:42 569.00 569.00 568.75 569.00 0.5K
12:43 569.00 569.05 568.60 569.05 5.6K
12:44 569.25 569.25 569.00 569.00 0.1K
12:45 569.05 569.30 568.75 568.75 0.8K
12:46 569.30 570.35 569.30 569.40 3.7K
12:47 569.50 569.50 569.50 569.50 0.2K
12:48 568.95 569.50 568.95 569.50 0.1K
12:49 569.50 569.95 569.50 569.95 0.5K
12:50 569.95 572.00 569.95 571.60 8.0K
12:51 572.25 575.75 572.25 575.40 14.7K
12:52 575.40 575.50 574.25 574.25 1.4K
12:53 574.25 574.25 574.00 574.00 0.6K
12:54 573.30 573.30 572.25 572.25 8.5K
12:55 572.45 572.85 572.45 572.85 0.4K
12:56 572.85 572.85 572.85 572.85 0.0K
12:57 572.00 572.45 572.00 572.45 2.5K
12:58 572.85 572.90 572.20 572.20 0.3K
12:59 572.00 572.45 572.00 572.45 0.0K
13:00 572.45 572.45 572.10 572.10 0.1K
13:01 572.45 572.45 571.55 572.10 1.0K
13:02 572.00 572.00 572.00 572.00 0.2K
13:03 571.95 571.95 571.20 571.20 2.9K
13:04 570.90 570.90 570.90 570.90 0.3K
13:05 570.90 570.90 570.90 570.90 0.0K
13:07 571.20 571.55 571.20 571.55 0.2K
13:08 574.80 574.80 573.95 574.00 3.0K
13:09 574.25 574.50 572.40 572.40 1.8K
13:10 573.00 573.00 570.90 571.65 1.1K
13:11 571.65 576.25 571.65 576.25 4.3K
13:12 575.75 576.35 575.75 576.35 8.8K
13:13 575.20 576.10 575.20 575.35 0.7K
13:14 574.45 574.60 572.70 572.70 1.9K
13:15 571.95 572.75 571.95 572.15 0.6K
13:16 572.15 572.70 572.15 572.70 0.2K
13:17 572.80 572.80 572.20 572.75 0.1K
13:18 572.65 572.65 572.65 572.65 0.1K
13:19 572.65 572.65 572.65 572.65 0.2K
13:20 572.60 572.60 571.15 571.30 0.8K
13:21 571.10 571.50 571.05 571.50 0.6K
13:22 571.85 572.40 571.85 572.00 0.5K
13:23 572.40 572.40 572.00 572.00 0.1K
13:24 571.95 571.95 571.50 571.50 0.0K
13:25 571.60 571.60 571.30 571.30 0.1K
13:26 571.30 571.30 570.60 571.00 0.8K
13:27 570.60 570.60 570.15 570.50 0.3K
13:28 570.45 570.70 570.35 570.70 0.0K
13:29 570.70 570.90 570.25 570.25 0.5K
13:30 570.15 570.15 569.80 569.85 0.3K
13:31 570.00 570.00 569.50 569.70 0.5K
13:32 568.75 568.75 568.50 568.50 1.9K
13:33 568.85 568.85 568.40 568.40 0.1K
13:34 568.60 568.60 568.15 568.15 0.6K
13:35 568.35 568.80 568.35 568.80 0.0K
13:36 568.80 568.80 568.35 568.35 0.1K
13:37 568.25 568.50 568.25 568.50 0.4K
13:40 568.50 568.50 568.50 568.50 0.0K
13:41 568.80 568.80 568.60 568.60 0.0K
13:42 568.60 568.80 568.00 568.00 0.8K
13:43 568.00 568.00 567.50 567.75 0.4K
13:44 567.00 567.45 567.00 567.45 0.4K
13:45 567.45 567.85 567.45 567.85 0.2K
13:46 567.95 567.95 567.75 567.75 0.3K
13:47 568.15 568.15 568.15 568.15 0.1K
13:48 567.50 567.50 566.80 567.45 0.2K
13:49 567.45 567.45 566.80 566.80 0.2K
13:50 566.75 566.75 566.25 566.25 0.5K
13:51 566.15 566.40 564.85 564.85 7.4K
13:52 565.45 565.45 565.30 565.30 3.4K
13:53 565.80 565.90 565.80 565.80 0.5K
13:54 565.90 566.35 565.90 566.30 0.2K
13:55 565.60 566.10 565.60 566.10 0.3K
13:56 566.70 567.45 566.70 567.45 0.6K
13:57 567.50 567.75 567.45 567.75 0.1K
13:58 566.75 566.75 566.75 566.75 0.2K
13:59 566.75 567.50 566.75 567.50 0.6K
14:00 567.55 568.00 567.55 568.00 0.3K
14:01 568.00 568.00 568.00 568.00 0.1K
14:02 568.10 569.20 568.10 569.20 0.2K
14:03 568.65 570.45 568.65 569.00 7.1K
14:04 568.65 568.65 568.20 568.20 0.3K
14:05 568.25 568.25 567.80 567.80 0.0K
14:06 567.30 567.35 567.20 567.20 1.8K
14:07 567.50 567.50 567.45 567.45 0.0K
14:08 566.90 567.30 566.90 567.30 0.1K
14:09 566.80 567.80 566.80 567.35 0.5K
14:10 567.35 567.80 567.35 567.80 0.0K
14:11 568.25 568.25 567.65 568.10 0.2K
14:12 568.10 568.10 567.65 567.65 0.0K
14:13 567.70 567.70 567.70 567.70 0.0K
14:14 568.10 568.10 567.70 567.70 0.1K
14:15 568.15 568.15 567.65 568.10 0.0K
14:16 567.40 567.40 566.90 567.10 2.3K
14:17 567.10 567.10 567.00 567.00 0.4K
14:18 567.45 567.45 566.85 567.45 0.3K
14:19 567.20 567.20 567.20 567.20 0.1K
14:20 567.00 567.80 567.00 567.80 0.3K
14:21 567.10 567.10 567.10 567.10 0.1K
14:22 567.05 567.05 566.10 566.10 1.7K
14:23 566.35 567.70 566.35 566.95 0.5K
14:25 567.05 567.55 566.90 567.55 5.5K
14:26 567.75 567.75 567.45 567.45 0.1K
14:28 567.30 567.45 567.30 567.45 0.1K
14:29 567.70 568.30 567.70 567.85 0.0K
14:30 568.55 569.70 568.55 569.70 0.2K
14:31 569.70 570.30 569.70 570.25 0.6K
14:32 569.75 569.75 569.05 569.05 0.3K
14:34 569.05 569.05 569.05 569.05 0.1K
14:35 568.80 569.00 568.80 569.00 0.1K
14:36 568.80 568.80 568.60 568.60 0.1K
14:37 569.00 569.00 568.95 568.95 0.0K
14:38 568.90 568.90 568.90 568.90 0.0K
14:39 568.95 569.40 568.95 569.40 0.3K
14:40 569.35 569.45 569.10 569.40 1.7K
14:41 569.35 569.40 569.35 569.40 0.0K
14:42 569.60 569.90 569.45 569.50 0.2K
14:43 569.75 570.00 569.60 570.00 0.1K
14:44 569.95 570.00 569.95 569.95 0.0K
14:45 570.00 570.00 569.25 569.25 1.0K
14:46 569.50 569.50 569.15 569.25 0.1K
14:47 569.45 575.90 569.45 575.15 10.9K
14:48 573.30 576.60 573.30 576.20 7.8K
14:49 574.65 575.50 573.90 573.90 1.7K
14:50 573.95 574.40 573.65 573.70 0.2K
14:51 573.55 573.60 571.90 571.90 0.8K
14:52 571.50 571.50 570.85 570.85 0.7K
14:53 571.05 571.90 571.05 571.90 0.5K
14:54 571.95 571.95 571.50 571.50 0.5K
14:55 571.35 571.80 571.35 571.40 0.4K
14:56 571.70 571.90 570.85 570.85 1.0K
14:57 570.95 570.95 570.70 570.70 0.6K
14:58 570.50 570.65 570.40 570.55 0.5K
14:59 570.50 570.70 570.50 570.70 0.3K
15:00 570.85 570.85 569.20 570.05 1.9K
15:01 569.65 570.35 569.25 569.65 1.4K
15:02 570.10 570.15 569.70 570.15 0.1K
15:03 570.15 570.80 570.15 570.80 1.2K
15:04 570.55 570.65 570.55 570.65 0.3K
15:05 570.50 571.30 570.50 570.95 0.9K
15:06 571.00 572.40 571.00 572.15 0.5K
15:07 571.65 571.65 570.30 570.30 1.8K
15:08 570.60 571.05 570.60 570.60 0.3K
15:09 570.40 571.25 570.15 570.15 5.3K
15:10 570.00 570.60 570.00 570.60 0.7K
15:11 570.15 570.15 569.85 569.85 0.1K
15:12 570.15 570.45 570.15 570.45 0.3K
15:13 570.10 570.10 570.10 570.10 0.2K
15:14 570.55 572.05 570.55 572.05 4.6K
15:15 571.85 574.00 571.85 573.75 3.8K
15:16 573.10 573.10 572.20 572.25 1.5K
15:17 572.25 572.25 572.25 572.25 0.4K
15:18 572.60 574.05 572.20 572.65 3.8K
15:19 572.35 572.35 571.55 571.55 2.0K
15:20 571.35 572.35 571.35 572.35 2.7K
15:21 572.65 573.30 572.60 572.95 0.7K
15:22 573.10 574.55 573.10 574.35 4.5K
15:23 572.95 572.95 571.55 571.70 3.2K
15:24 571.00 571.25 570.65 570.65 2.8K
15:25 571.20 571.20 570.65 571.05 0.3K
15:26 570.85 571.15 570.10 570.10 0.7K
15:27 570.65 571.60 570.65 571.15 1.2K
15:28 571.15 573.95 571.15 573.45 2.2K
15:29 572.70 573.50 571.00 572.05 3.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 560.95 577.25 551.70 572.05 0.4M
2025-09-25 578.00 578.80 557.30 559.25 0.2M
2025-09-24 562.20 587.00 560.20 578.95 0.5M
2025-09-23 565.00 568.75 547.00 559.45 0.6M
2025-09-22 576.40 578.95 556.10 572.85 0.7M
2025-09-19 557.00 583.40 557.00 573.30 1.1M
2025-09-18 525.00 560.15 525.00 554.50 1.9M
2025-09-17 506.40 525.95 505.10 522.85 0.5M
2025-09-16 507.35 517.95 501.80 507.40 0.4M
2025-09-15 502.00 507.05 492.15 503.65 0.3M
2025-09-12 496.90 503.00 486.85 494.90 0.3M
2025-09-11 489.90 503.70 488.00 495.55 0.4M
2025-09-10 495.00 503.95 486.10 489.65 0.5M
2025-09-09 506.00 509.45 491.20 495.85 0.4M
2025-09-08 502.90 514.70 489.55 511.05 0.8M
2025-09-05 504.00 529.45 493.45 503.00 4.0M
2025-09-04 468.90 538.45 468.90 517.10 16.3M
2025-09-03 489.60 493.50 446.45 459.40 9.5M
2025-09-02 503.60 508.70 487.55 489.60 0.3M
2025-09-01 503.15 514.80 485.80 498.75 0.2M
2025-08-29 500.70 506.95 495.05 503.15 0.1M
2025-08-28 510.00 510.00 495.00 496.75 0.1M
2025-08-26 499.40 511.95 493.00 510.65 0.4M
2025-08-25 505.60 512.40 498.00 502.05 0.1M
2025-08-22 515.00 516.00 500.60 502.25 0.2M
2025-08-21 495.00 516.70 495.00 514.05 0.3M
2025-08-20 493.60 503.10 468.35 496.05 0.4M
2025-08-19 482.90 507.00 482.90 497.15 0.9M
2025-08-18 437.25 503.60 433.20 482.95 4.1M
2025-08-14 444.30 449.40 420.00 424.95 0.2M
2025-08-13 423.20 445.05 416.50 441.50 0.3M
2025-08-12 423.00 424.80 415.00 416.95 0.0M
2025-08-11 422.95 425.00 413.15 420.25 0.1M
2025-08-08 418.70 422.65 411.85 419.90 0.1M
2025-08-07 420.00 424.70 410.00 415.40 0.1M
2025-08-06 418.35 429.30 418.30 420.65 0.2M
2025-08-05 425.70 432.80 412.00 415.05 0.1M
2025-08-04 390.00 430.60 379.00 421.50 0.7M
2025-08-01 395.60 399.00 383.50 391.65 0.2M
2025-07-31 389.15 398.00 380.75 394.70 0.1M
2025-07-30 394.00 398.00 388.65 393.20 0.1M
2025-07-29 384.85 392.55 379.55 388.65 0.1M
2025-07-28 381.60 382.15 372.40 380.50 0.1M
2025-07-25 396.75 396.75 382.90 387.25 0.1M
2025-07-24 397.00 397.00 389.10 393.65 0.1M
2025-07-23 395.00 395.00 386.80 393.55 0.1M
2025-07-22 385.30 393.00 383.20 390.25 0.1M
2025-07-21 386.20 388.50 376.65 385.00 0.1M
2025-07-18 375.00 386.00 374.70 384.95 0.2M
2025-07-17 372.15 377.60 370.85 375.10 0.1M
2025-07-16 369.30 375.85 367.25 370.55 0.2M
2025-07-15 361.00 374.75 355.35 365.65 0.5M
2025-07-14 357.95 363.70 357.95 359.60 0.3M
2025-07-11 358.55 360.45 351.60 356.20 0.2M
2025-07-10 357.75 372.55 355.80 358.00 0.5M
2025-07-09 357.05 362.50 354.55 357.75 0.1M
2025-07-08 358.65 362.70 354.45 359.05 0.1M
2025-07-07 364.80 368.05 357.35 358.65 0.1M
2025-07-04 363.75 368.30 359.10 361.20 0.4M
2025-07-03 362.00 368.55 359.85 362.00 0.1M
2025-07-02 367.90 374.05 360.15 361.90 0.1M
2025-07-01 371.10 376.60 362.55 367.70 0.2M
2025-06-30 403.15 403.15 370.40 372.50 0.6M
2025-06-27 395.20 399.70 389.00 397.20 0.2M
2025-06-26 397.15 400.00 387.00 389.35 0.1M
2025-06-25 392.00 401.05 373.65 391.30 0.5M
2025-06-24 376.00 397.00 370.50 392.80 0.4M
2025-06-23 355.60 378.00 351.00 375.10 0.4M
2025-06-20 337.00 365.95 337.00 355.60 0.7M
2025-06-19 347.00 350.85 327.60 338.00 0.7M
2025-06-18 358.65 360.40 345.00 346.75 0.7M
2025-06-17 378.60 380.95 356.10 358.65 0.3M
2025-06-16 382.50 385.95 376.10 378.60 0.1M
2025-06-13 385.00 385.20 379.55 381.10 0.1M
2025-06-12 397.35 402.00 383.50 385.70 0.2M
2025-06-11 400.45 401.25 394.60 395.40 0.1M
2025-06-10 407.00 410.00 392.65 396.85 0.1M
2025-06-09 385.35 404.90 385.35 402.70 0.4M
2025-06-06 392.10 399.10 369.70 385.35 0.2M
2025-06-05 398.30 405.00 392.00 394.05 0.1M
2025-06-04 406.10 408.50 396.45 398.30 0.2M
2025-06-03 401.00 410.00 397.55 403.05 0.1M
2025-06-02 409.00 409.75 402.55 404.95 0.1M
2025-05-30 411.00 415.90 405.00 408.25 0.1M
2025-05-29 409.20 416.10 407.95 410.40 0.1M
2025-05-28 414.95 420.45 406.90 409.20 0.1M
2025-05-27 417.00 420.60 414.05 415.20 0.1M
2025-05-26 425.20 429.75 419.50 421.15 0.0M
2025-05-23 425.05 431.85 414.75 421.60 0.2M
2025-05-22 425.60 429.80 424.65 427.30 0.0M
2025-05-21 432.10 432.10 410.80 429.90 0.2M
2025-05-20 431.30 438.75 424.80 429.95 0.1M
2025-05-19 426.45 432.85 422.00 427.15 0.1M
2025-05-16 426.95 433.00 423.00 424.35 0.1M
2025-05-15 432.55 437.55 421.05 424.50 0.1M
2025-05-14 421.05 434.50 421.05 432.50 0.1M
2025-05-13 418.80 426.00 415.00 421.00 0.2M
2025-05-12 429.90 439.00 413.60 418.00 0.1M
2025-05-09 405.00 425.00 394.15 412.30 0.2M
2025-05-08 417.80 427.50 410.30 412.35 0.1M
2025-05-07 407.10 422.00 404.65 416.75 0.1M
2025-05-06 430.00 430.00 402.75 411.20 0.1M
2025-05-05 407.85 425.20 403.30 423.70 0.1M
2025-05-02 405.25 430.00 400.60 405.85 0.1M
2025-04-30 420.60 420.60 407.00 409.00 0.0M
2025-04-29 425.70 429.10 411.65 415.30 0.1M
2025-04-28 420.75 429.90 418.00 424.90 0.1M
2025-04-25 433.95 440.05 411.55 419.00 0.1M
2025-04-24 444.10 449.00 430.05 433.85 0.1M
2025-04-23 456.00 460.40 441.00 444.60 0.0M
2025-04-22 443.55 457.45 438.50 454.10 0.0M
2025-04-21 444.90 446.10 435.95 443.60 0.0M
2025-04-17 449.50 449.50 435.55 438.65 0.0M
2025-04-16 448.40 448.65 440.30 445.65 0.0M
2025-04-15 429.90 445.80 429.85 443.95 0.0M
2025-04-11 439.00 439.05 421.00 427.85 0.0M
2025-04-09 412.70 421.95 411.90 416.70 0.0M
2025-04-08 411.05 426.90 411.05 419.90 0.0M
2025-04-07 391.95 426.95 391.00 409.70 0.1M
2025-04-04 453.15 455.85 428.50 432.65 0.1M
2025-04-03 445.00 459.70 445.00 452.35 0.0M
2025-04-02 448.90 458.40 438.70 450.75 0.6M
2025-04-01 448.00 448.65 440.00 443.60 0.0M
2025-03-28 454.00 460.00 439.65 445.75 0.1M
2025-03-27 434.95 465.70 433.00 460.35 0.3M
2025-03-26 432.35 438.80 432.20 435.55 0.0M
2025-03-25 445.00 445.00 428.15 438.65 0.1M
2025-03-24 438.75 440.15 423.00 429.65 0.1M
2025-03-21 436.25 444.00 430.15 437.10 0.1M
2025-03-20 446.55 458.00 414.55 436.25 0.4M
2025-03-19 438.65 443.00 432.55 439.95 0.0M
2025-03-18 426.75 440.00 424.35 436.45 0.0M
2025-03-17 427.00 429.65 421.10 424.60 0.0M
2025-03-13 429.25 429.30 420.00 424.85 0.0M
2025-03-12 420.00 430.95 420.00 425.50 0.0M
2025-03-11 427.95 437.40 419.70 424.40 0.0M
2025-03-10 457.00 470.00 426.00 429.20 0.1M
2025-03-07 454.55 468.10 446.95 457.95 0.1M
2025-03-06 465.00 475.40 450.55 455.85 0.0M
2025-03-05 443.90 466.90 440.05 461.15 0.7M
2025-03-04 421.40 453.00 412.30 448.05 0.1M
2025-03-03 434.40 437.30 400.60 427.80 0.1M
2025-02-28 407.30 445.00 399.05 434.40 0.4M
2025-02-27 416.95 420.80 406.50 413.50 0.1M
2025-02-25 405.10 418.00 405.10 414.90 0.0M
2025-02-24 405.20 416.25 403.45 413.20 0.0M
2025-02-21 419.30 419.30 409.45 411.35 0.0M
2025-02-20 399.00 414.95 399.00 413.15 0.1M
2025-02-19 389.90 400.95 380.95 399.00 0.1M
2025-02-18 390.35 392.90 377.30 389.05 0.1M
2025-02-17 406.05 406.05 368.00 384.60 0.5M
2025-02-14 426.95 426.95 385.60 404.00 0.2M
2025-02-13 414.35 425.70 408.10 415.50 0.1M
2025-02-12 418.00 426.40 391.55 414.60 0.2M
2025-02-11 456.40 459.90 405.15 416.10 0.2M
2025-02-10 470.10 474.00 445.00 454.15 0.5M
2025-02-07 472.10 484.85 457.85 476.60 0.3M
2025-02-06 488.00 488.00 472.20 479.75 0.1M
2025-02-05 475.00 488.90 471.00 482.95 0.1M
2025-02-04 465.00 491.00 465.00 486.30 0.1M
2025-02-03 462.35 487.95 458.05 469.70 0.5M
2025-02-01 425.00 467.50 416.35 462.35 0.2M
2025-01-31 414.00 429.80 402.15 422.20 0.7M
2025-01-30 488.75 491.25 426.35 438.20 1.0M
2025-01-29 478.80 492.05 468.40 489.25 0.1M
2025-01-28 467.00 481.00 431.60 476.85 0.2M
2025-01-27 471.25 474.80 457.15 464.95 0.2M
2025-01-24 486.30 486.30 468.10 478.80 0.0M
2025-01-23 478.00 481.25 466.00 480.05 0.2M
2025-01-22 513.00 522.00 472.55 480.05 0.7M
2025-01-21 499.00 512.10 496.85 507.20 0.1M
2025-01-20 504.50 508.00 496.05 504.00 0.0M
2025-01-17 500.35 510.60 492.55 504.50 0.0M
2025-01-16 494.25 514.00 493.10 500.35 0.0M
2025-01-15 500.00 502.50 486.65 494.25 0.1M
2025-01-14 489.90 507.00 470.05 500.35 0.1M
2025-01-13 499.75 502.00 467.55 482.75 0.1M
2025-01-10 504.65 506.95 487.80 494.90 0.2M
2025-01-09 514.20 514.20 496.15 500.25 0.1M
2025-01-08 500.10 517.45 493.00 514.25 0.3M
2025-01-07 458.55 504.95 458.55 500.30 0.2M
2025-01-06 515.00 516.00 492.05 501.00 0.2M
2025-01-03 512.15 515.95 508.00 512.05 0.1M
2025-01-02 513.25 520.20 503.10 512.15 0.1M
2025-01-01 513.25 525.00 508.00 518.40 0.0M