Anant Raj Ltd (ANRA)

ANRA
🏛️ 인도 →
679.70
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:07 678.95 678.95 678.95 678.95 26.7K
09:15 675.95 675.95 669.10 669.10 155.0K
09:16 667.95 672.35 667.95 671.20 154.7K
09:17 670.05 671.05 669.20 669.20 78.7K
09:18 669.15 669.15 664.40 664.40 123.2K
09:19 667.75 667.75 666.55 667.30 69.5K
09:20 667.05 668.25 666.00 666.05 33.3K
09:21 667.15 672.00 667.15 670.35 82.8K
09:22 671.00 671.00 663.15 663.85 98.4K
09:23 663.65 664.30 663.40 664.30 53.5K
09:24 663.70 666.40 663.00 666.35 63.5K
09:25 666.25 666.60 665.05 665.15 30.7K
09:26 665.20 667.55 664.05 667.00 40.3K
09:27 666.65 668.75 666.65 667.40 34.3K
09:28 667.50 670.75 667.00 669.85 49.3K
09:29 668.70 670.90 668.50 670.60 37.5K
09:30 670.85 670.85 667.00 667.25 74.2K
09:31 667.05 667.45 666.00 667.40 15.3K
09:32 667.00 667.65 666.00 666.90 16.9K
09:33 666.20 669.15 666.20 668.45 14.4K
09:34 668.10 671.00 667.50 670.25 36.3K
09:35 670.95 673.50 670.95 671.95 91.5K
09:36 671.95 673.90 671.95 673.90 41.1K
09:37 673.50 673.90 670.35 671.00 47.2K
09:38 671.00 671.65 670.05 671.65 41.5K
09:39 671.75 673.00 671.15 671.15 16.8K
09:40 671.20 673.50 671.20 671.65 33.3K
09:41 671.60 672.75 670.35 672.55 23.2K
09:42 672.30 672.30 670.20 670.30 40.3K
09:43 670.70 670.70 669.65 670.10 17.7K
09:44 669.70 671.70 669.60 671.45 22.7K
09:45 671.60 671.60 670.05 670.30 8.7K
09:46 670.00 670.70 669.25 669.45 13.2K
09:47 670.00 672.80 670.00 672.55 31.4K
09:48 672.10 672.80 671.10 671.55 15.7K
09:49 671.40 671.50 670.00 670.55 9.3K
09:50 670.50 670.80 670.00 670.00 6.0K
09:51 669.70 669.90 669.60 669.60 9.1K
09:52 669.50 669.70 668.20 669.70 23.7K
09:53 669.85 669.85 668.25 668.45 21.2K
09:54 668.20 669.30 668.20 668.20 13.0K
09:55 668.20 668.50 668.00 668.10 12.7K
09:56 668.10 668.10 667.20 667.25 7.7K
09:57 667.25 669.30 667.25 669.00 15.2K
09:58 669.35 669.75 668.05 668.40 14.8K
09:59 668.55 668.55 667.90 667.90 9.0K
10:00 667.85 668.00 667.85 668.00 4.9K
10:01 668.10 668.80 668.05 668.40 5.4K
10:02 668.55 669.50 668.55 669.50 5.2K
10:03 669.95 669.95 668.75 668.95 31.6K
10:04 669.05 669.40 668.75 668.75 19.4K
10:05 668.80 668.95 667.85 668.00 21.1K
10:06 667.65 668.40 667.65 668.20 5.2K
10:07 668.15 668.80 668.05 668.50 3.9K
10:08 668.10 668.80 667.80 668.80 14.8K
10:09 668.35 668.85 667.90 668.40 21.4K
10:10 668.75 668.75 667.55 667.55 5.3K
10:11 667.65 667.95 667.60 667.90 1.5K
10:12 667.90 668.15 667.75 668.00 5.1K
10:13 668.05 668.50 668.00 668.30 2.4K
10:14 668.20 668.45 668.15 668.35 1.9K
10:15 668.15 668.80 668.15 668.80 7.9K
10:16 668.70 669.80 668.70 669.80 4.1K
10:17 669.45 669.45 668.00 668.20 3.1K
10:18 668.35 668.35 667.55 667.55 6.3K
10:19 667.55 668.25 667.50 668.25 9.0K
10:20 668.25 668.50 668.00 668.25 2.0K
10:21 668.00 668.00 667.20 667.30 3.2K
10:22 667.55 667.60 667.20 667.30 3.8K
10:23 667.25 667.50 667.25 667.50 2.7K
10:24 667.20 668.50 667.20 668.50 6.5K
10:25 668.35 668.90 668.10 668.35 6.5K
10:26 668.00 668.05 667.55 667.70 3.7K
10:27 667.85 667.90 667.70 667.90 4.0K
10:28 667.50 668.25 667.50 668.20 4.7K
10:29 668.60 668.90 668.60 668.90 6.8K
10:30 669.35 672.80 669.20 669.20 54.2K
10:31 669.50 669.90 669.15 669.65 5.8K
10:32 669.35 669.45 668.55 668.55 3.1K
10:33 668.50 669.20 668.40 668.40 3.9K
10:34 668.30 668.60 668.05 668.45 6.5K
10:35 668.40 668.40 667.10 667.55 31.5K
10:36 667.50 668.00 667.10 668.00 13.4K
10:37 668.00 668.00 666.80 667.15 5.6K
10:38 667.80 668.35 667.80 668.30 4.7K
10:39 668.30 668.35 668.00 668.35 3.4K
10:40 668.00 668.25 667.70 667.70 1.8K
10:41 667.70 668.00 667.25 667.25 3.1K
10:42 667.40 668.00 667.40 668.00 1.9K
10:43 667.85 668.35 667.80 668.05 3.0K
10:44 668.30 669.00 668.25 668.85 12.1K
10:45 668.90 672.75 668.90 672.75 33.7K
10:46 672.05 673.50 671.35 673.50 45.8K
10:47 673.20 677.95 673.20 677.35 100.2K
10:48 677.50 683.00 676.60 683.00 135.4K
10:49 681.95 683.30 680.40 682.15 117.1K
10:50 682.90 683.50 681.45 683.10 74.0K
10:51 683.30 683.30 675.20 675.70 95.0K
10:52 673.70 675.15 673.55 675.00 66.0K
10:53 675.05 677.25 675.05 676.00 45.6K
10:54 675.65 675.65 674.00 675.30 22.9K
10:55 675.35 675.50 673.00 673.00 36.3K
10:56 673.00 673.80 671.85 672.10 26.6K
10:57 671.80 672.00 670.15 671.95 24.4K
10:58 671.95 672.00 670.15 670.75 27.6K
10:59 671.20 671.65 670.80 671.00 13.6K
11:00 671.00 671.70 670.80 671.50 14.8K
11:01 671.40 675.00 671.20 674.85 26.0K
11:02 674.55 674.55 672.20 672.85 8.2K
11:03 672.55 674.20 672.45 674.00 8.3K
11:04 673.70 673.70 672.50 672.50 5.0K
11:05 672.25 673.60 672.20 673.60 10.5K
11:06 673.60 673.75 672.50 673.15 4.4K
11:07 673.15 673.60 673.00 673.20 2.5K
11:08 673.60 673.60 673.60 673.60 1.0K
11:09 673.75 673.90 673.50 673.75 5.9K
11:10 674.00 674.50 674.00 674.35 3.8K
11:11 673.50 673.80 673.45 673.50 4.0K
11:12 673.50 674.35 673.10 673.55 23.5K
11:13 673.70 673.70 672.70 672.75 8.5K
11:14 672.75 672.90 672.30 672.85 7.7K
11:15 672.85 672.85 672.00 672.85 7.6K
11:16 672.90 673.60 672.65 672.65 7.5K
11:17 673.00 673.00 671.15 671.40 11.7K
11:18 671.35 671.65 671.25 671.65 1.9K
11:19 671.35 671.60 670.55 671.60 32.8K
11:20 671.00 671.00 670.10 670.45 9.7K
11:21 670.45 671.00 670.10 671.00 7.5K
11:22 670.85 670.85 670.40 670.70 1.7K
11:23 670.80 671.20 670.50 670.65 5.1K
11:24 670.95 670.95 670.15 670.70 11.3K
11:25 670.40 670.40 669.50 670.25 20.3K
11:26 670.10 670.10 669.10 669.40 6.7K
11:27 669.30 669.40 668.50 668.60 8.3K
11:28 668.60 668.90 668.00 668.90 15.7K
11:29 668.85 669.30 668.55 668.55 3.1K
11:30 668.55 669.10 668.55 669.10 2.3K
11:31 669.10 669.10 668.50 668.80 6.6K
11:32 668.55 669.10 668.55 668.90 4.5K
11:33 669.00 669.60 669.00 669.10 4.5K
11:34 669.65 669.65 669.00 669.15 12.7K
11:35 669.30 670.85 669.30 670.85 10.4K
11:36 670.70 670.70 668.70 669.00 7.0K
11:37 669.00 669.55 668.55 669.20 2.5K
11:38 669.20 669.50 668.70 669.00 2.6K
11:39 669.10 669.50 669.00 669.25 3.2K
11:40 669.30 669.30 668.70 668.70 1.0K
11:41 668.70 669.50 668.60 669.45 9.2K
11:42 669.50 669.50 668.30 668.85 5.6K
11:43 668.70 669.00 668.30 668.30 9.5K
11:44 669.00 669.00 668.45 669.00 9.2K
11:45 669.00 669.65 668.70 669.50 54.8K
11:46 669.50 670.00 669.45 670.00 3.6K
11:47 669.85 670.05 669.60 669.70 1.2K
11:48 669.70 670.20 669.70 670.20 3.0K
11:49 670.25 670.30 669.90 670.20 0.9K
11:50 670.00 670.40 670.00 670.35 3.2K
11:51 670.40 670.40 670.15 670.40 1.9K
11:52 670.40 670.40 669.00 669.35 11.5K
11:53 669.00 669.00 667.70 667.80 9.7K
11:54 668.00 668.00 666.20 666.90 28.1K
11:55 666.70 668.30 666.70 668.30 10.4K
11:56 668.10 668.55 668.00 668.55 8.0K
11:57 668.10 669.55 667.55 669.55 10.6K
11:58 669.50 669.50 668.45 668.60 3.3K
11:59 668.85 668.90 668.10 668.15 1.5K
12:00 668.55 668.55 668.15 668.55 0.9K
12:01 668.55 669.25 668.55 669.05 3.2K
12:02 669.20 669.70 669.05 669.70 1.6K
12:03 669.75 669.75 669.35 669.50 0.6K
12:04 669.40 669.65 668.20 668.20 8.5K
12:05 668.45 668.70 668.20 668.35 1.2K
12:06 668.40 668.95 668.40 668.95 1.5K
12:07 668.75 668.95 667.70 668.00 7.7K
12:08 668.25 668.25 667.10 667.45 3.2K
12:09 667.20 667.50 667.20 667.50 11.7K
12:10 667.45 667.60 667.10 667.10 3.4K
12:11 667.45 667.80 667.10 667.80 1.1K
12:12 667.75 667.80 667.35 667.80 0.9K
12:13 667.05 668.00 667.05 667.50 6.7K
12:14 667.80 667.80 667.15 667.15 2.6K
12:15 667.80 667.80 667.05 667.25 3.3K
12:16 667.50 667.85 667.20 667.60 2.6K
12:17 667.55 667.90 667.30 667.60 6.1K
12:18 667.65 668.00 667.35 667.95 1.3K
12:19 667.55 667.75 667.40 667.75 3.7K
12:20 667.75 667.75 667.55 667.75 0.8K
12:21 667.85 667.85 667.40 667.75 0.4K
12:22 667.75 667.85 667.55 667.55 2.0K
12:23 667.90 667.90 667.55 667.85 1.9K
12:24 667.55 667.80 667.55 667.80 0.9K
12:25 667.60 669.00 667.50 668.20 10.1K
12:26 668.20 668.20 667.80 667.85 1.0K
12:27 667.80 667.85 666.15 666.15 21.3K
12:28 664.45 666.85 664.45 666.35 35.6K
12:29 666.55 666.55 666.35 666.50 2.4K
12:30 666.50 666.60 666.25 666.50 7.9K
12:31 666.50 666.70 666.40 666.60 4.0K
12:32 666.65 666.65 665.00 665.05 11.4K
12:33 665.05 665.45 664.40 665.30 10.6K
12:34 665.25 665.30 665.15 665.30 2.3K
12:35 665.30 666.00 665.30 666.00 2.2K
12:36 666.25 667.75 666.25 667.75 16.3K
12:37 667.85 667.95 667.50 667.75 2.8K
12:38 667.75 667.85 667.75 667.85 0.6K
12:39 667.85 668.70 667.85 668.70 2.2K
12:40 668.20 668.75 667.85 668.70 11.7K
12:41 668.25 668.55 667.50 667.50 7.6K
12:42 667.75 668.40 667.75 668.40 3.8K
12:43 668.50 668.50 668.00 668.45 1.9K
12:44 668.40 668.80 667.55 668.45 7.2K
12:45 668.85 668.90 668.00 668.00 2.5K
12:46 668.35 669.50 668.35 669.50 9.8K
12:47 669.80 669.80 668.60 669.20 5.3K
12:48 669.00 669.25 668.40 669.25 13.4K
12:49 669.55 669.85 668.50 668.85 7.4K
12:50 668.60 668.60 666.95 667.00 13.1K
12:51 667.00 667.75 667.00 667.65 1.6K
12:52 667.45 668.00 667.45 668.00 1.0K
12:53 667.90 668.00 667.80 667.80 1.7K
12:54 667.80 668.00 667.80 668.00 1.6K
12:55 668.00 668.00 667.80 667.80 0.9K
12:56 668.00 669.00 668.00 668.15 7.6K
12:57 668.35 668.35 667.70 667.80 2.8K
12:58 667.80 667.80 667.45 667.60 1.1K
12:59 667.50 667.65 666.70 666.90 6.9K
13:00 667.15 667.35 666.70 667.35 3.5K
13:01 667.40 667.90 667.40 667.90 1.9K
13:02 667.90 668.00 667.60 667.70 1.3K
13:03 668.00 668.75 668.00 668.20 5.2K
13:04 668.15 668.20 668.00 668.20 1.0K
13:05 668.20 668.20 667.95 667.95 3.6K
13:06 667.95 667.95 667.70 667.85 1.6K
13:07 668.30 668.70 668.00 668.00 5.2K
13:08 667.85 667.85 667.25 667.25 3.2K
13:09 667.20 667.65 667.20 667.35 0.7K
13:10 667.65 667.65 667.00 667.10 2.0K
13:11 667.40 667.65 666.95 667.35 2.9K
13:12 667.10 667.65 667.10 667.50 1.3K
13:13 667.45 667.45 667.40 667.40 1.9K
13:14 667.45 667.45 666.90 667.00 1.2K
13:15 666.90 666.90 666.45 666.50 6.4K
13:16 666.40 667.40 666.40 667.35 4.8K
13:17 667.00 667.65 667.00 667.65 4.3K
13:18 667.60 667.95 667.60 667.95 1.5K
13:19 667.95 667.95 667.20 667.90 1.6K
13:20 667.85 667.95 667.55 667.55 1.9K
13:21 667.55 667.90 666.70 666.70 5.3K
13:22 667.00 667.00 666.50 667.00 0.8K
13:23 666.70 667.00 666.70 667.00 0.6K
13:24 667.00 667.00 666.85 666.95 0.3K
13:25 666.95 667.50 666.60 667.20 11.1K
13:26 667.50 667.80 667.50 667.80 9.1K
13:27 668.05 668.50 668.00 668.00 4.0K
13:28 668.00 669.45 668.00 669.25 7.5K
13:29 669.00 671.00 669.00 670.00 24.0K
13:30 670.20 671.50 670.20 671.00 14.5K
13:31 671.35 672.00 671.35 671.55 15.5K
13:32 670.05 670.40 668.95 669.10 8.3K
13:33 669.00 669.50 668.70 669.50 6.4K
13:34 669.40 669.40 668.80 668.85 0.9K
13:35 668.85 669.50 668.50 669.50 5.9K
13:36 669.05 669.85 669.05 669.85 8.7K
13:37 669.50 669.50 669.45 669.45 3.0K
13:38 669.45 669.80 669.15 669.45 2.1K
13:39 669.45 669.45 669.20 669.20 2.3K
13:40 669.40 669.85 669.20 669.20 10.4K
13:41 669.45 669.50 669.15 669.20 1.9K
13:42 669.10 669.40 668.70 668.70 3.4K
13:43 668.95 669.00 668.60 668.95 2.2K
13:44 668.60 669.00 668.55 668.55 1.0K
13:45 668.95 669.20 668.45 668.50 2.7K
13:46 668.95 668.95 668.70 668.70 1.0K
13:47 668.70 668.90 668.60 668.60 0.9K
13:48 668.60 668.70 668.25 668.60 1.2K
13:49 668.25 668.90 668.25 668.70 1.6K
13:50 668.35 668.35 666.80 667.15 8.6K
13:51 667.00 667.00 666.70 666.95 5.0K
13:52 666.90 667.00 666.75 666.75 1.4K
13:53 666.70 667.45 666.70 667.45 3.5K
13:54 667.00 667.70 666.85 667.70 2.2K
13:55 666.85 668.15 666.85 667.50 10.1K
13:56 667.50 667.50 666.65 666.85 46.1K
13:57 666.95 666.95 666.45 666.65 10.6K
13:58 666.70 668.45 666.60 668.45 7.2K
13:59 667.40 668.05 667.40 667.50 16.9K
14:00 667.35 667.50 667.00 667.00 1.8K
14:01 667.00 667.30 666.75 667.20 2.0K
14:02 667.00 667.30 666.70 667.10 2.4K
14:03 666.85 666.85 666.65 666.80 0.7K
14:04 667.25 668.65 666.95 668.20 10.4K
14:05 668.40 668.50 668.20 668.50 1.8K
14:06 668.70 668.70 668.50 668.50 3.3K
14:07 668.70 668.95 668.70 668.80 5.6K
14:08 668.95 668.95 668.40 668.70 5.9K
14:09 668.50 668.95 668.50 668.50 1.1K
14:10 668.50 668.90 668.50 668.90 3.0K
14:11 668.90 668.90 668.50 668.75 1.2K
14:12 668.75 668.85 668.50 668.50 2.2K
14:13 668.50 668.50 667.55 667.55 3.0K
14:14 667.60 668.00 667.15 667.40 11.5K
14:15 667.35 667.35 667.05 667.20 1.5K
14:16 667.35 667.90 667.25 667.35 1.1K
14:17 667.35 667.70 667.35 667.40 1.5K
14:18 667.10 667.25 665.60 665.95 43.8K
14:19 665.80 666.30 665.50 665.50 10.7K
14:20 665.50 666.20 665.40 665.65 10.0K
14:21 665.95 665.95 665.40 665.90 3.9K
14:22 665.90 665.95 665.70 665.95 4.4K
14:23 665.95 666.60 665.50 665.50 6.6K
14:24 665.80 665.90 665.70 665.70 2.1K
14:25 665.70 666.00 665.70 666.00 2.5K
14:26 666.00 666.30 665.75 666.30 6.5K
14:27 666.00 667.30 666.00 667.30 8.0K
14:28 667.00 667.25 667.00 667.00 2.4K
14:29 667.25 667.25 666.80 667.00 3.0K
14:30 667.30 667.45 667.05 667.40 1.8K
14:31 667.40 667.85 667.40 667.60 4.2K
14:32 667.00 667.60 667.00 667.25 4.1K
14:33 667.50 667.80 667.25 667.75 6.5K
14:34 667.75 667.85 667.20 667.50 2.2K
14:35 667.50 667.50 666.80 666.95 5.1K
14:36 666.80 667.30 666.60 667.30 1.8K
14:37 667.30 668.50 667.30 668.50 5.0K
14:38 668.50 668.65 668.20 668.20 2.9K
14:39 668.20 668.20 667.85 667.85 1.5K
14:40 668.00 668.40 667.85 668.00 10.2K
14:41 667.80 668.00 667.50 667.75 1.8K
14:42 667.75 667.80 667.50 667.50 2.3K
14:43 667.70 668.00 667.20 667.30 8.2K
14:44 667.30 667.50 667.20 667.40 6.4K
14:45 667.20 667.40 667.10 667.10 1.3K
14:46 667.10 667.25 666.50 666.95 4.7K
14:47 666.95 666.95 666.35 666.35 2.7K
14:48 666.55 666.55 666.20 666.30 5.5K
14:49 666.50 666.80 666.30 666.80 4.7K
14:50 666.60 667.10 666.45 667.10 7.2K
14:51 667.05 667.40 667.00 667.15 6.1K
14:52 667.35 668.00 667.05 667.15 3.0K
14:53 667.20 667.55 667.05 667.40 1.3K
14:54 667.05 667.40 666.65 666.85 5.2K
14:55 666.85 667.60 666.85 667.60 2.1K
14:56 667.60 667.60 667.30 667.30 2.5K
14:57 667.50 667.50 666.80 667.10 9.1K
14:58 667.30 667.40 666.95 667.25 2.8K
14:59 667.25 667.65 667.25 667.25 2.0K
15:00 667.25 667.35 666.85 666.85 5.2K
15:01 667.20 667.35 666.60 667.15 3.1K
15:02 667.15 667.40 667.00 667.15 4.0K
15:03 667.35 667.35 667.00 667.05 6.0K
15:04 667.05 667.05 666.40 666.70 12.0K
15:05 667.20 667.20 666.10 666.85 31.7K
15:06 666.60 666.65 666.15 666.50 9.1K
15:07 666.45 666.50 666.05 666.35 6.7K
15:08 666.40 666.40 666.05 666.05 6.9K
15:09 666.05 666.45 666.00 666.45 16.9K
15:10 666.35 666.50 666.00 666.25 15.3K
15:11 665.85 666.85 665.85 666.80 8.0K
15:12 666.35 666.35 665.55 665.55 14.2K
15:13 665.40 665.50 665.10 665.10 28.2K
15:14 666.05 666.75 666.05 666.70 20.9K
15:15 666.35 668.45 666.25 668.00 24.2K
15:16 667.10 668.00 666.90 668.00 34.1K
15:17 667.90 667.90 667.30 667.30 16.7K
15:18 667.60 667.80 666.90 667.75 33.3K
15:19 667.75 667.75 666.60 666.60 24.7K
15:20 666.65 667.10 666.15 666.20 39.0K
15:21 666.15 666.85 666.15 666.85 6.3K
15:22 666.80 667.00 666.75 667.00 4.2K
15:23 667.00 667.00 666.00 666.00 14.1K
15:24 665.70 665.70 664.65 665.55 21.3K
15:25 665.65 665.70 664.90 664.90 14.3K
15:26 665.00 665.00 664.10 664.10 24.7K
15:27 664.10 664.50 663.65 664.25 18.3K
15:28 663.95 664.00 663.50 664.00 17.9K
15:29 664.00 666.20 663.90 666.20 17.2K
날짜 시가 고가 저가 종가 거래량
2025-09-26 679.25 702.50 666.20 679.70 14.8M
2025-09-25 677.00 684.95 667.15 677.80 5.1M
2025-09-24 665.00 708.80 657.70 677.10 24.4M
2025-09-23 678.95 684.00 662.70 666.20 5.1M
2025-09-22 644.40 688.70 643.50 677.60 26.1M
2025-09-19 586.10 647.80 580.15 640.40 23.0M
2025-09-18 588.00 597.95 583.25 585.50 2.2M
2025-09-17 599.00 602.55 584.10 586.95 2.5M
2025-09-16 591.95 609.90 579.10 595.15 16.5M
2025-09-15 536.05 604.00 536.05 589.45 34.6M
2025-09-12 528.80 539.00 527.90 533.30 0.9M
2025-09-11 534.60 536.90 525.00 528.80 0.7M
2025-09-10 520.50 539.20 520.50 532.85 1.2M
2025-09-09 530.80 530.80 517.30 518.65 0.8M
2025-09-08 537.40 542.00 527.25 528.35 0.6M
2025-09-05 533.50 542.60 526.15 535.25 0.7M
2025-09-04 548.00 548.00 531.85 533.85 0.7M
2025-09-03 540.00 547.75 536.00 544.00 0.8M
2025-09-02 523.00 540.60 520.50 538.20 1.1M
2025-09-01 518.40 527.00 515.55 521.15 0.7M
2025-08-29 518.00 524.90 511.30 516.35 0.8M
2025-08-28 529.90 532.30 515.80 517.60 0.8M
2025-08-26 537.00 539.70 530.00 531.75 0.6M
2025-08-25 549.55 551.90 537.00 539.05 0.6M
2025-08-22 555.90 556.60 545.60 547.10 0.9M
2025-08-21 539.40 559.85 539.40 552.75 2.1M
2025-08-20 542.30 545.65 537.30 538.45 0.6M
2025-08-19 544.70 547.65 541.50 542.25 0.7M
2025-08-18 546.00 548.70 540.00 543.40 0.8M
2025-08-14 537.75 541.95 533.00 535.75 0.7M
2025-08-13 539.65 544.00 536.00 536.95 0.7M
2025-08-12 539.60 544.00 535.20 536.45 0.5M
2025-08-11 535.00 542.00 526.50 538.75 1.1M
2025-08-08 547.00 549.45 531.40 533.95 0.8M
2025-08-07 540.00 550.00 534.00 546.60 1.2M
2025-08-06 560.15 568.50 540.15 543.20 1.7M
2025-08-05 564.40 573.60 557.00 559.55 1.8M
2025-08-04 565.95 568.40 558.00 562.45 1.1M
2025-08-01 562.90 572.00 561.15 563.85 1.1M
2025-07-31 568.00 577.70 557.10 564.60 1.7M
2025-07-30 580.90 587.80 573.00 579.80 1.7M
2025-07-29 560.00 581.00 547.40 578.40 2.5M
2025-07-28 575.20 581.95 560.00 563.10 2.4M
2025-07-25 582.00 606.50 570.15 573.45 14.7M
2025-07-24 564.90 569.50 557.75 562.35 1.5M
2025-07-23 573.00 573.00 558.05 562.75 2.0M
2025-07-22 585.20 595.55 567.00 569.80 2.2M
2025-07-21 590.50 592.35 581.00 582.95 2.2M
2025-07-18 602.95 603.00 587.05 589.20 1.7M
2025-07-17 609.00 613.95 599.30 601.40 1.9M
2025-07-16 610.00 620.00 600.00 606.10 4.8M
2025-07-15 573.70 616.50 569.15 607.20 14.0M
2025-07-14 562.00 574.75 551.20 571.50 2.2M
2025-07-11 558.00 579.00 553.45 561.30 3.1M
2025-07-10 549.00 563.50 548.50 554.40 2.1M
2025-07-09 552.00 554.70 546.10 547.70 0.8M
2025-07-08 543.60 552.40 533.75 550.40 1.4M
2025-07-07 545.00 551.00 542.05 543.75 0.6M
2025-07-04 545.30 548.90 538.90 546.95 0.9M
2025-07-03 554.00 554.50 543.60 545.30 1.2M
2025-07-02 566.00 566.45 550.00 553.55 1.2M
2025-07-01 570.00 580.80 563.05 564.95 2.1M
2025-06-30 556.00 574.80 554.35 566.45 2.3M
2025-06-27 567.00 571.00 552.10 554.00 1.8M
2025-06-26 571.00 579.00 563.00 564.25 2.6M
2025-06-25 545.00 569.90 541.40 566.25 3.4M
2025-06-24 530.00 548.00 529.05 539.80 3.7M
2025-06-23 510.00 524.40 505.80 518.80 2.0M
2025-06-20 515.10 526.95 507.45 511.95 3.0M
2025-06-19 529.00 534.95 512.35 515.05 1.9M
2025-06-18 534.30 545.50 523.40 527.40 1.7M
2025-06-17 552.55 558.80 531.00 534.20 1.7M
2025-06-16 545.45 556.00 527.15 552.55 2.1M
2025-06-13 503.55 551.55 503.55 544.75 3.1M
2025-06-12 574.00 579.00 547.90 556.75 1.6M
2025-06-11 578.70 584.40 568.10 573.95 1.8M
2025-06-10 590.00 594.30 574.10 577.25 1.7M
2025-06-09 580.95 604.20 574.00 585.80 3.1M
2025-06-06 571.00 586.00 568.30 575.80 2.6M
2025-06-05 572.00 583.25 568.50 570.55 1.6M
2025-06-04 582.00 582.75 562.15 570.90 2.2M
2025-06-03 585.00 595.50 577.55 581.15 4.5M
2025-06-02 565.20 585.90 535.45 579.90 6.4M
2025-05-30 550.00 569.00 546.00 561.20 6.4M
2025-05-29 521.00 550.40 517.40 544.85 6.6M
2025-05-28 522.00 525.70 513.40 516.70 1.4M
2025-05-27 523.15 531.80 519.75 521.05 1.7M
2025-05-26 515.00 527.00 510.80 522.25 2.0M
2025-05-23 520.00 520.00 510.00 512.50 1.0M
2025-05-22 514.50 527.00 509.45 519.85 2.1M
2025-05-21 507.75 519.90 499.05 515.55 2.0M
2025-05-20 522.95 525.75 503.60 508.15 2.0M
2025-05-19 519.65 529.80 506.95 520.40 3.0M
2025-05-16 478.00 517.10 477.50 514.10 7.8M
2025-05-15 461.90 475.90 457.60 473.60 2.3M
2025-05-14 463.40 464.50 455.50 459.40 1.5M
2025-05-13 452.00 473.80 451.85 460.05 2.8M
2025-05-12 455.00 457.95 447.10 451.10 2.4M
2025-05-09 419.00 432.00 414.05 428.75 3.1M
2025-05-08 448.00 455.40 431.50 438.25 1.3M
2025-05-07 431.00 455.50 430.30 448.95 1.3M
2025-05-06 462.00 466.50 440.30 443.00 1.3M
2025-05-05 453.75 464.40 449.20 461.25 1.2M
2025-05-02 452.00 461.70 446.40 450.40 1.0M
2025-04-30 466.00 466.95 450.00 451.90 1.5M
2025-04-29 456.60 475.50 455.20 465.95 2.6M
2025-04-28 459.00 466.00 449.60 452.50 2.1M
2025-04-25 488.10 489.90 455.80 458.60 3.0M
2025-04-24 497.00 498.55 485.05 488.10 1.8M
2025-04-23 510.00 511.00 490.00 497.10 2.6M
2025-04-22 519.80 525.00 503.00 505.70 10.5M
2025-04-21 475.40 507.35 464.80 493.60 7.0M
2025-04-17 469.20 475.65 463.50 471.85 1.5M
2025-04-16 478.50 482.90 466.70 470.00 1.7M
2025-04-15 450.00 481.80 447.00 476.45 7.4M
2025-04-11 443.00 446.55 427.05 439.20 2.5M
2025-04-09 433.25 433.40 412.60 415.40 1.3M
2025-04-08 439.95 440.85 422.00 435.15 1.5M
2025-04-07 376.15 427.40 376.15 416.60 3.0M
2025-04-04 483.85 485.50 449.15 456.50 1.9M
2025-04-03 478.00 493.30 477.30 484.35 1.3M
2025-04-02 480.00 493.60 467.30 486.60 2.0M
2025-04-01 486.65 492.95 475.25 477.35 1.0M
2025-03-28 509.20 514.00 486.00 491.60 1.8M
2025-03-27 500.00 515.20 487.00 509.85 2.5M
2025-03-26 521.95 526.85 496.65 498.25 2.4M
2025-03-25 545.00 546.25 515.00 522.55 2.1M
2025-03-24 549.80 558.05 536.00 539.65 2.7M
2025-03-21 518.50 554.00 516.10 540.35 2.5M
2025-03-20 525.60 534.90 516.60 520.65 1.5M
2025-03-19 513.00 527.50 510.05 523.70 2.1M
2025-03-18 493.10 513.00 491.00 510.35 2.0M
2025-03-17 494.60 498.00 485.00 490.80 1.0M
2025-03-13 496.75 505.90 483.50 490.55 1.3M
2025-03-12 513.95 518.00 490.45 497.40 1.8M
2025-03-11 476.60 516.00 461.45 512.80 3.4M
2025-03-10 505.80 515.00 481.35 486.15 2.6M
2025-03-07 464.20 508.85 461.35 501.20 4.5M
2025-03-06 468.00 477.50 461.10 464.20 1.5M
2025-03-05 451.05 472.00 451.05 463.30 1.6M
2025-03-04 440.00 471.70 440.00 450.15 3.4M
2025-03-03 467.25 472.20 418.75 450.30 4.4M
2025-02-28 474.00 482.00 454.25 463.25 2.2M
2025-02-27 509.80 514.70 475.60 482.90 1.7M
2025-02-25 513.35 522.90 504.95 508.95 1.1M
2025-02-24 508.85 521.65 493.45 514.40 1.4M
2025-02-21 543.10 554.85 512.00 516.55 2.1M
2025-02-20 538.80 547.80 525.05 543.00 1.6M
2025-02-19 507.00 553.30 500.00 540.25 2.5M
2025-02-18 529.85 536.90 493.00 510.60 3.8M
2025-02-17 534.05 557.70 512.35 519.05 4.3M
2025-02-14 597.75 601.00 543.00 555.45 1.9M
2025-02-13 582.00 609.50 573.55 597.60 2.3M
2025-02-12 583.75 587.55 551.55 579.95 3.5M
2025-02-11 632.95 633.60 583.05 590.55 2.5M
2025-02-10 623.00 639.00 610.45 632.95 3.1M
2025-02-07 597.50 622.00 581.40 618.50 3.0M
2025-02-06 587.95 619.20 583.20 596.20 3.6M
2025-02-05 584.00 599.00 574.80 584.35 1.9M
2025-02-04 605.20 613.85 568.75 571.55 2.0M
2025-02-03 635.00 635.00 576.10 590.20 4.1M
2025-02-01 604.70 645.00 601.00 638.40 3.0M
2025-01-31 565.75 612.00 555.00 598.30 3.4M
2025-01-30 600.00 622.00 551.05 561.40 6.7M
2025-01-29 567.00 587.95 542.65 587.95 10.5M
2025-01-28 604.40 652.70 534.50 534.50 12.1M
2025-01-27 797.00 797.35 657.25 668.10 8.6M
2025-01-24 851.40 855.95 803.35 810.00 1.2M
2025-01-23 833.95 871.95 825.20 849.50 1.1M
2025-01-22 865.00 865.95 818.65 836.60 1.9M
2025-01-21 926.00 928.00 861.00 865.70 1.9M
2025-01-20 907.00 924.50 888.20 919.60 1.4M
2025-01-17 887.70 906.90 876.40 899.50 1.4M
2025-01-16 896.90 912.40 882.80 887.20 1.9M
2025-01-15 835.55 899.95 815.50 895.25 3.3M
2025-01-14 830.00 844.90 807.00 829.90 1.5M
2025-01-13 879.10 882.20 816.05 825.00 1.7M
2025-01-10 898.80 920.00 871.65 885.15 2.5M
2025-01-09 935.55 936.00 896.50 905.15 1.5M
2025-01-08 890.00 947.90 885.00 935.55 6.5M
2025-01-07 853.30 889.60 849.05 884.65 1.3M
2025-01-06 879.10 880.25 851.00 856.15 1.1M
2025-01-03 870.40 889.90 868.10 879.10 1.0M
2025-01-02 858.50 892.90 852.15 869.40 2.1M
2025-01-01 858.00 865.00 850.15 856.15 0.5M