RHI Magnesita India

RHIM
🏛️ india →
446.25
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:07 483.85 483.85 483.85 483.85 0.2K
09:15 482.45 483.45 481.10 483.45 0.4K
09:16 482.90 483.20 482.00 482.00 1.3K
09:17 482.95 482.95 480.90 480.90 0.4K
09:18 481.25 481.25 481.25 481.25 0.2K
09:19 481.20 481.25 481.20 481.25 0.4K
09:20 482.00 482.85 481.95 481.95 0.4K
09:22 481.95 481.95 481.95 481.95 0.1K
09:23 482.70 482.70 481.35 481.35 0.1K
09:24 481.95 481.95 481.95 481.95 0.0K
09:26 481.30 481.75 481.10 481.45 0.3K
09:27 481.45 481.45 481.00 481.00 0.1K
09:28 480.75 481.20 480.75 481.20 0.1K
09:29 481.30 481.55 481.20 481.20 0.7K
09:30 481.35 482.15 481.35 482.15 0.1K
09:31 482.70 482.70 482.40 482.40 0.1K
09:32 480.50 482.50 480.50 482.50 0.6K
09:33 481.80 481.80 481.80 481.80 0.1K
09:34 482.55 482.70 481.35 481.75 1.3K
09:35 481.10 481.10 481.10 481.10 0.0K
09:36 482.00 482.00 482.00 482.00 0.4K
09:37 481.60 481.60 481.60 481.60 0.2K
09:38 482.30 482.30 482.30 482.30 0.0K
09:39 482.35 482.70 482.35 482.70 0.1K
09:40 482.75 482.75 481.70 481.70 1.9K
09:41 481.80 481.80 481.20 481.20 0.3K
09:42 481.30 481.30 481.30 481.30 0.0K
09:43 481.70 481.90 481.70 481.90 0.1K
09:44 481.50 481.50 481.50 481.50 0.0K
09:46 481.65 481.90 481.65 481.90 0.0K
09:47 482.10 482.10 481.35 481.35 1.2K
09:48 480.50 481.10 480.50 480.80 0.2K
09:49 480.60 480.60 480.60 480.60 0.3K
09:50 480.70 480.70 480.40 480.40 1.6K
09:51 480.55 480.55 479.20 479.20 0.6K
09:52 479.20 479.20 478.75 478.75 0.4K
09:53 478.35 478.40 478.00 478.25 0.2K
09:54 478.05 479.00 478.05 479.00 0.1K
09:55 479.75 479.80 479.75 479.80 0.0K
09:56 479.35 479.35 479.35 479.35 0.0K
09:57 479.45 479.80 479.45 479.80 0.0K
09:58 479.25 479.25 479.20 479.20 0.0K
09:59 479.00 479.50 479.00 479.50 0.3K
10:00 479.05 479.50 479.05 479.05 0.0K
10:01 479.10 479.55 479.05 479.05 0.0K
10:02 479.10 479.10 479.10 479.10 0.0K
10:03 479.55 479.65 479.50 479.65 0.1K
10:04 479.45 479.45 479.45 479.45 0.0K
10:05 479.50 479.50 479.40 479.40 0.2K
10:06 479.40 479.75 479.40 479.75 0.3K
10:07 479.45 480.30 479.45 480.30 0.5K
10:08 479.90 479.90 479.75 479.75 0.1K
10:09 480.25 480.25 480.25 480.25 0.0K
10:10 479.75 480.30 479.75 480.30 0.0K
10:11 480.30 480.30 480.30 480.30 0.0K
10:12 479.95 479.95 479.95 479.95 0.0K
10:14 480.00 480.20 480.00 480.20 0.2K
10:15 480.15 480.15 480.15 480.15 0.0K
10:16 480.50 481.35 480.50 481.35 1.1K
10:17 481.30 481.30 481.05 481.05 0.5K
10:19 481.05 481.05 481.05 481.05 0.0K
10:20 481.00 481.05 481.00 481.05 0.0K
10:21 481.75 481.75 481.75 481.75 0.1K
10:22 481.55 481.55 481.05 481.05 0.0K
10:24 481.65 481.65 481.05 481.05 0.4K
10:26 481.40 481.40 481.40 481.40 0.0K
10:27 481.05 481.05 481.05 481.05 0.0K
10:28 481.40 481.80 481.40 481.80 0.1K
10:29 481.10 481.10 481.10 481.10 0.0K
10:30 481.55 481.55 481.55 481.55 0.0K
10:31 481.65 481.65 481.10 481.10 0.1K
10:32 481.55 481.60 481.20 481.60 0.0K
10:33 481.55 481.55 481.55 481.55 0.0K
10:34 481.25 481.25 481.25 481.25 0.0K
10:35 481.65 481.65 481.20 481.20 1.0K
10:36 481.25 481.25 481.25 481.25 0.0K
10:37 481.40 481.40 480.50 480.50 3.1K
10:38 480.25 480.25 480.25 480.25 0.0K
10:39 480.15 480.50 479.95 480.45 0.5K
10:40 480.45 480.45 480.45 480.45 0.0K
10:41 480.10 480.10 479.95 479.95 0.0K
10:42 480.20 480.40 480.20 480.40 0.0K
10:43 480.50 480.50 480.40 480.40 2.4K
10:44 480.25 480.25 480.25 480.25 0.0K
10:46 480.25 480.25 480.25 480.25 0.0K
10:48 480.40 480.40 480.40 480.40 0.0K
10:49 480.50 480.50 480.20 480.20 0.5K
10:50 480.30 480.30 480.30 480.30 0.0K
10:51 480.10 480.35 480.10 480.35 0.0K
10:52 480.35 480.35 480.35 480.35 0.0K
10:53 480.40 480.40 480.40 480.40 0.0K
10:56 480.45 480.75 480.45 480.75 0.0K
10:58 480.45 480.45 480.45 480.45 0.0K
10:59 480.25 480.25 480.25 480.25 0.2K
11:00 480.45 480.45 480.45 480.45 0.0K
11:01 480.45 480.45 480.45 480.45 0.0K
11:02 480.70 480.70 480.70 480.70 0.0K
11:03 480.45 480.80 480.45 480.80 0.1K
11:04 480.65 480.65 480.65 480.65 0.0K
11:05 480.30 480.30 480.30 480.30 2.7K
11:06 480.65 480.70 480.65 480.70 0.0K
11:07 480.45 480.45 480.45 480.45 0.1K
11:08 480.45 480.45 480.45 480.45 0.0K
11:09 480.95 480.95 479.80 479.80 2.0K
11:10 480.05 480.05 480.05 480.05 0.0K
11:11 479.70 479.70 479.70 479.70 0.1K
11:12 479.65 479.65 479.60 479.60 0.1K
11:15 479.60 479.60 479.60 479.60 0.0K
11:16 479.85 479.85 479.85 479.85 0.0K
11:17 480.00 480.00 479.65 479.65 0.1K
11:18 479.00 479.00 479.00 479.00 0.4K
11:19 479.40 479.40 479.00 479.00 0.4K
11:20 479.25 479.25 479.25 479.25 0.1K
11:21 479.25 479.25 479.25 479.25 0.0K
11:22 478.65 478.65 478.65 478.65 0.0K
11:24 479.00 479.50 479.00 479.50 0.2K
11:25 479.50 479.50 479.50 479.50 0.2K
11:26 479.00 479.00 479.00 479.00 0.2K
11:27 479.10 479.10 479.10 479.10 0.0K
11:29 479.60 479.60 479.60 479.60 0.0K
11:31 479.00 479.00 479.00 479.00 0.2K
11:32 479.05 479.50 479.00 479.50 0.0K
11:33 479.00 479.00 479.00 479.00 0.0K
11:34 479.00 479.00 479.00 479.00 0.0K
11:35 479.00 479.00 479.00 479.00 0.0K
11:36 478.50 478.50 478.50 478.50 0.1K
11:37 478.60 478.60 478.60 478.60 0.0K
11:39 479.00 479.15 479.00 479.15 0.4K
11:40 479.30 479.30 479.30 479.30 0.0K
11:41 479.55 479.95 479.55 479.95 0.5K
11:42 479.15 479.15 479.15 479.15 0.0K
11:44 479.15 479.15 478.60 478.60 0.3K
11:45 479.30 479.30 479.30 479.30 0.1K
11:46 478.70 478.70 478.70 478.70 0.0K
11:47 479.35 479.35 479.35 479.35 0.0K
11:48 479.55 479.55 479.55 479.55 0.0K
11:49 479.50 479.50 479.50 479.50 0.0K
11:50 479.60 479.60 479.60 479.60 0.2K
11:51 481.15 481.15 479.65 479.65 1.8K
11:52 479.25 479.25 479.25 479.25 0.3K
11:53 479.25 479.55 479.25 479.55 0.0K
11:55 479.65 480.15 479.65 480.15 0.1K
11:56 479.65 479.65 479.65 479.65 0.0K
11:57 480.10 480.10 480.10 480.10 0.0K
11:58 480.10 480.10 479.70 479.70 0.0K
11:59 479.45 479.70 479.45 479.70 0.1K
12:00 479.65 479.65 479.30 479.30 0.0K
12:01 479.70 479.70 479.70 479.70 0.0K
12:03 479.75 479.75 479.70 479.70 0.0K
12:04 479.30 479.85 479.30 479.85 0.3K
12:05 479.45 479.45 479.45 479.45 0.0K
12:06 479.90 479.90 479.90 479.90 0.0K
12:07 479.85 479.85 479.85 479.85 0.0K
12:08 479.40 479.85 479.40 479.85 0.0K
12:09 480.00 480.30 480.00 480.30 0.7K
12:10 480.15 480.15 480.15 480.15 0.0K
12:11 480.30 480.30 480.15 480.15 0.0K
12:12 480.15 480.15 480.15 480.15 0.0K
12:13 480.30 480.30 480.30 480.30 0.0K
12:14 480.30 480.30 480.30 480.30 0.0K
12:15 480.15 480.30 480.15 480.30 0.0K
12:17 480.15 480.15 480.15 480.15 0.0K
12:18 480.15 480.15 480.15 480.15 0.2K
12:20 480.15 480.15 480.15 480.15 0.0K
12:21 480.60 480.60 480.60 480.60 0.0K
12:22 480.50 480.50 480.50 480.50 0.0K
12:23 481.00 481.00 481.00 481.00 0.0K
12:24 480.65 480.80 480.65 480.80 0.0K
12:27 480.60 480.60 480.60 480.60 0.0K
12:29 480.55 480.55 480.55 480.55 0.0K
12:31 480.55 480.80 480.55 480.80 0.1K
12:32 480.60 480.80 480.60 480.80 0.1K
12:34 480.60 480.60 480.60 480.60 0.0K
12:36 480.90 480.90 480.60 480.60 0.1K
12:38 480.60 480.60 480.60 480.60 0.1K
12:39 480.60 480.60 480.60 480.60 0.0K
12:40 480.60 480.60 480.60 480.60 0.0K
12:41 480.60 480.60 480.55 480.55 0.0K
12:42 481.25 481.25 481.25 481.25 0.5K
12:43 481.25 481.25 481.25 481.25 0.0K
12:44 480.65 480.65 480.65 480.65 0.0K
12:45 479.00 479.00 479.00 479.00 3.4K
12:46 479.10 479.50 479.10 479.50 0.0K
12:48 479.50 479.50 479.50 479.50 0.0K
12:49 479.50 479.50 479.50 479.50 0.0K
12:50 479.50 479.50 479.50 479.50 0.0K
12:51 479.50 479.50 479.15 479.15 0.0K
12:52 479.15 479.15 479.15 479.15 0.0K
12:53 479.15 479.15 479.15 479.15 0.0K
12:55 479.50 479.95 479.50 479.95 0.5K
12:56 479.50 479.95 479.50 479.95 0.0K
12:57 479.85 479.85 479.85 479.85 0.0K
12:58 479.65 479.65 479.65 479.65 0.0K
13:00 479.95 479.95 479.75 479.75 0.0K
13:03 479.80 479.80 479.80 479.80 0.0K
13:05 480.25 480.25 480.20 480.20 0.0K
13:06 480.20 480.20 480.20 480.20 0.0K
13:08 480.20 480.20 480.20 480.20 0.0K
13:10 479.80 479.80 479.80 479.80 0.0K
13:13 480.80 480.85 480.80 480.85 0.5K
13:14 480.85 480.85 480.85 480.85 0.2K
13:15 480.30 480.30 480.10 480.10 0.1K
13:17 480.05 480.05 480.05 480.05 0.1K
13:18 480.00 480.05 480.00 480.00 0.2K
13:20 480.00 480.05 480.00 480.05 0.0K
13:21 480.05 480.05 480.05 480.05 0.1K
13:22 480.00 480.00 480.00 480.00 0.0K
13:23 480.00 480.05 480.00 480.05 0.0K
13:24 480.05 480.05 480.00 480.00 0.1K
13:26 480.00 480.00 480.00 480.00 0.0K
13:27 480.00 480.00 480.00 480.00 0.0K
13:29 480.00 480.00 480.00 480.00 0.0K
13:31 480.00 480.00 480.00 480.00 0.0K
13:32 480.00 480.00 479.30 479.30 0.2K
13:34 479.30 479.30 479.30 479.30 0.0K
13:36 479.35 479.35 479.35 479.35 0.1K
13:37 479.15 479.15 478.80 478.80 0.5K
13:39 478.85 478.85 478.85 478.85 0.0K
13:41 479.30 479.30 478.85 478.85 0.1K
13:42 479.10 479.10 478.85 478.85 0.5K
13:43 479.20 479.20 479.20 479.20 0.0K
13:44 478.90 479.20 478.90 479.20 0.0K
13:45 479.20 479.20 479.20 479.20 0.0K
13:46 478.85 478.85 478.85 478.85 0.0K
13:49 478.85 478.85 478.85 478.85 0.0K
13:50 478.80 478.80 478.60 478.60 0.7K
13:51 478.20 478.20 478.15 478.15 0.0K
13:52 478.15 478.15 478.15 478.15 0.0K
13:53 478.45 478.45 478.15 478.15 0.0K
13:54 478.10 478.10 478.10 478.10 0.1K
13:55 478.00 478.00 477.50 477.80 0.4K
13:56 477.65 477.65 477.65 477.65 0.0K
13:57 477.65 477.65 477.65 477.65 0.0K
13:58 477.30 477.35 477.00 477.15 0.2K
14:00 477.10 477.10 476.50 476.50 0.4K
14:01 476.80 476.80 476.75 476.75 0.3K
14:02 476.80 476.80 476.80 476.80 0.0K
14:03 476.85 476.85 476.65 476.65 0.6K
14:05 476.80 476.80 476.65 476.65 0.3K
14:06 476.30 476.50 476.15 476.50 0.2K
14:07 476.95 476.95 476.50 476.50 0.0K
14:08 476.55 476.55 476.55 476.55 0.0K
14:10 476.95 476.95 476.55 476.55 0.0K
14:11 476.50 476.55 476.50 476.55 0.1K
14:12 476.90 476.90 476.50 476.50 0.0K
14:13 476.50 476.50 476.50 476.50 0.0K
14:14 476.50 476.80 476.50 476.80 0.4K
14:15 476.80 476.90 476.65 476.90 0.2K
14:16 476.70 476.70 476.65 476.65 0.1K
14:17 476.85 476.85 476.65 476.65 0.1K
14:18 476.65 476.65 476.65 476.65 0.5K
14:19 477.00 477.00 476.95 476.95 0.0K
14:20 476.70 477.15 476.70 477.15 0.0K
14:21 476.40 476.60 476.10 476.60 0.6K
14:22 476.70 476.70 476.25 476.25 0.0K
14:23 476.30 476.70 476.30 476.70 0.0K
14:24 476.40 476.55 476.25 476.55 0.1K
14:25 476.25 476.60 476.20 476.60 0.2K
14:27 476.40 476.40 476.40 476.40 0.0K
14:28 476.25 476.25 476.00 476.00 0.4K
14:29 476.00 476.00 476.00 476.00 0.0K
14:30 476.20 476.20 476.20 476.20 0.0K
14:31 476.00 476.00 476.00 476.00 0.3K
14:33 476.00 476.00 475.60 475.95 0.8K
14:35 475.75 475.75 475.60 475.60 0.5K
14:36 475.60 475.85 475.60 475.60 10.4K
14:37 475.75 476.15 475.60 476.15 0.2K
14:38 475.65 475.65 475.65 475.65 0.0K
14:39 476.00 476.00 476.00 476.00 0.0K
14:40 476.00 476.00 475.60 475.60 0.3K
14:41 475.40 475.60 475.30 475.60 0.7K
14:42 475.30 475.30 475.25 475.25 0.1K
14:43 475.55 475.55 475.25 475.25 0.2K
14:44 475.00 475.00 475.00 475.00 0.3K
14:45 475.00 475.00 475.00 475.00 0.0K
14:46 475.40 475.40 475.40 475.40 0.1K
14:47 475.65 475.65 475.05 475.05 0.2K
14:48 475.05 475.05 475.00 475.00 0.4K
14:49 475.05 475.25 475.05 475.25 0.1K
14:50 475.45 475.45 475.45 475.45 0.2K
14:51 475.45 475.65 475.45 475.65 0.8K
14:52 475.55 475.90 475.55 475.90 0.1K
14:53 475.50 475.50 475.50 475.50 0.1K
14:54 475.50 475.80 475.50 475.50 0.3K
14:55 476.00 476.00 476.00 476.00 0.4K
14:56 477.00 477.00 476.20 476.20 0.5K
14:57 476.60 476.60 476.40 476.50 0.0K
14:58 476.55 477.80 476.55 477.80 0.3K
14:59 477.50 477.50 477.35 477.35 0.0K
15:00 477.35 477.35 476.90 477.10 0.2K
15:01 477.10 477.80 477.10 477.80 0.2K
15:02 477.85 477.90 476.90 476.90 0.6K
15:03 477.45 477.65 476.90 477.30 0.2K
15:04 477.30 477.30 476.55 477.15 0.2K
15:05 477.10 477.20 476.30 477.20 1.2K
15:06 477.20 477.20 477.10 477.10 0.1K
15:07 477.15 477.25 476.30 477.25 0.3K
15:08 476.80 477.20 476.80 477.10 0.1K
15:09 477.10 478.20 477.10 477.65 1.7K
15:10 477.90 477.90 477.15 477.15 0.5K
15:11 477.45 477.45 476.35 476.70 0.2K
15:12 476.45 476.75 476.30 476.65 0.4K
15:13 476.65 476.65 476.30 476.65 0.1K
15:14 476.65 476.65 476.45 476.45 0.1K
15:15 476.30 476.55 476.30 476.55 0.5K
15:16 476.55 476.55 476.30 476.30 0.2K
15:17 476.50 477.00 476.30 476.70 2.0K
15:18 476.60 476.60 475.75 475.75 2.0K
15:19 475.30 475.50 475.25 475.40 2.5K
15:20 475.40 475.50 475.25 475.50 0.5K
15:21 475.50 475.50 475.45 475.45 0.5K
15:22 475.45 475.45 475.25 475.40 0.4K
15:23 475.40 475.40 475.35 475.35 0.2K
15:24 475.35 475.50 475.25 475.25 1.3K
15:25 475.50 475.90 475.50 475.90 2.4K
15:26 475.85 476.00 475.70 476.00 16.1K
15:27 476.00 476.00 475.90 476.00 1.1K
15:28 475.95 476.00 475.95 475.95 1.0K
15:29 476.00 476.10 475.65 476.10 0.5K
Date Open Price High Price Low Price Close Price Volume
2025-10-01 442.60 451.45 438.35 446.25 0.2M
2025-09-30 439.00 446.95 436.35 440.90 0.2M
2025-09-29 445.30 451.00 440.00 442.30 0.1M
2025-09-26 451.05 453.10 440.00 443.35 0.1M
2025-09-25 462.00 463.40 450.00 451.45 0.2M
2025-09-24 472.05 473.90 460.00 461.50 0.1M
2025-09-23 476.90 478.20 470.50 472.05 0.1M
2025-09-22 483.85 483.85 475.00 476.10 0.1M
2025-09-19 482.10 487.00 476.10 483.85 0.1M
2025-09-18 484.60 488.90 474.70 482.10 0.2M
2025-09-17 481.00 494.00 481.00 483.90 0.2M
2025-09-16 476.90 481.00 474.05 479.45 0.1M
2025-09-15 480.40 482.00 470.60 474.00 0.1M
2025-09-12 478.00 484.70 475.30 478.05 0.1M
2025-09-11 475.15 480.80 472.80 479.20 0.2M
2025-09-10 470.00 478.00 468.30 475.15 0.2M
2025-09-09 471.70 473.30 465.00 468.75 0.1M
2025-09-08 476.90 477.80 465.65 468.75 0.1M
2025-09-05 472.20 478.45 468.40 474.55 0.1M
2025-09-04 481.50 485.05 470.10 471.55 0.1M
2025-09-03 482.00 486.00 476.10 478.40 0.1M
2025-09-02 480.60 486.40 468.70 479.55 0.1M
2025-09-01 478.00 482.50 475.10 478.70 0.1M
2025-08-29 473.90 478.10 469.65 474.00 0.1M
2025-08-28 472.00 478.00 463.80 473.90 0.1M
2025-08-26 486.75 487.05 468.70 472.25 0.1M
2025-08-25 488.60 491.60 483.00 484.60 0.1M
2025-08-22 501.20 502.45 485.25 486.35 0.3M
2025-08-21 499.50 510.00 497.35 499.50 0.3M
2025-08-20 506.40 515.55 494.00 497.35 0.3M
2025-08-19 491.20 509.00 491.20 506.45 0.3M
2025-08-18 490.05 497.00 484.80 490.45 0.2M
2025-08-14 495.30 508.10 487.00 487.90 0.4M
2025-08-13 487.60 502.05 487.30 492.75 0.4M
2025-08-12 490.05 513.00 484.35 489.50 0.8M
2025-08-11 491.50 498.00 473.30 490.30 0.6M
2025-08-08 501.40 518.40 491.90 499.30 0.6M
2025-08-07 499.90 511.80 487.30 500.45 0.4M
2025-08-06 526.50 527.50 500.20 502.75 0.5M
2025-08-05 523.50 531.95 520.30 526.80 0.6M
2025-08-04 512.70 535.00 505.55 523.20 1.4M
2025-08-01 502.60 537.70 502.60 513.95 3.5M
2025-07-31 486.10 506.00 483.20 501.00 0.6M
2025-07-30 495.15 509.95 490.30 493.65 0.3M
2025-07-29 500.15 505.95 492.80 495.15 0.3M
2025-07-28 489.00 516.85 485.30 500.15 0.6M
2025-07-25 507.00 507.00 491.00 494.45 0.2M
2025-07-24 524.00 524.00 503.55 507.25 0.6M
2025-07-23 519.00 531.90 514.30 524.00 2.3M
2025-07-22 485.90 525.90 483.70 514.80 10.9M
2025-07-21 481.00 488.00 477.65 482.50 0.2M
2025-07-18 479.00 486.55 472.00 482.85 0.1M
2025-07-17 482.05 486.90 476.70 478.45 0.1M
2025-07-16 479.05 487.95 479.05 481.90 0.1M
2025-07-15 476.50 484.60 476.50 479.05 0.1M
2025-07-14 474.55 479.35 472.05 475.50 0.1M
2025-07-11 480.80 486.00 474.55 477.75 0.2M
2025-07-10 478.00 486.95 478.00 483.55 0.2M
2025-07-09 467.00 498.00 467.00 479.90 0.7M
2025-07-08 470.00 473.65 464.00 465.70 0.2M
2025-07-07 478.90 483.70 462.10 469.65 0.2M
2025-07-04 484.00 486.90 474.20 477.90 0.2M
2025-07-03 465.00 486.60 465.00 483.10 0.6M
2025-07-02 464.20 478.80 461.40 466.05 0.4M
2025-07-01 475.95 476.30 462.20 463.55 0.3M
2025-06-30 486.70 486.85 473.25 476.00 0.3M
2025-06-27 480.20 490.25 480.00 482.95 0.4M
2025-06-26 485.00 487.05 475.50 477.90 0.2M
2025-06-25 486.20 490.60 481.10 482.55 0.2M
2025-06-24 497.00 499.00 481.35 483.65 0.3M
2025-06-23 485.00 495.65 482.25 491.60 0.3M
2025-06-20 487.00 498.45 485.10 488.40 0.4M
2025-06-19 503.60 514.80 484.55 488.55 0.6M
2025-06-18 508.45 516.90 501.50 504.75 0.5M
2025-06-17 519.20 526.25 505.05 512.95 1.0M
2025-06-16 503.00 529.00 498.30 518.60 4.4M
2025-06-13 478.00 516.40 472.00 503.15 3.5M
2025-06-12 461.45 514.80 457.25 486.55 10.9M
2025-06-11 456.60 462.90 452.15 461.25 0.1M
2025-06-10 450.65 460.00 448.75 454.20 0.1M
2025-06-09 457.00 458.15 447.00 448.35 0.1M
2025-06-06 451.00 456.15 448.00 451.10 0.4M
2025-06-05 440.15 464.75 438.75 451.90 0.4M
2025-06-04 441.35 443.00 435.00 440.15 0.1M
2025-06-03 445.60 450.30 438.70 441.35 0.1M
2025-06-02 462.00 463.35 437.35 443.60 0.3M
2025-05-30 463.45 464.00 453.50 461.00 0.1M
2025-05-29 458.80 463.05 450.55 458.85 0.3M
2025-05-28 465.50 475.90 465.10 468.10 0.1M
2025-05-27 469.40 469.60 461.70 464.45 0.1M
2025-05-26 468.00 470.90 464.10 467.30 0.1M
2025-05-23 472.75 473.70 458.55 462.75 0.1M
2025-05-22 461.85 473.00 459.40 471.55 0.1M
2025-05-21 464.00 467.25 458.05 461.90 0.1M
2025-05-20 472.55 477.70 463.10 464.20 0.2M
2025-05-19 469.00 480.05 465.10 472.15 0.2M
2025-05-16 460.00 467.70 460.00 464.45 0.1M
2025-05-15 465.00 465.90 458.00 460.00 0.2M
2025-05-14 450.00 468.70 450.00 458.45 0.2M
2025-05-13 453.00 457.35 447.50 449.00 0.1M
2025-05-12 446.10 459.00 446.10 451.00 0.2M
2025-05-09 433.60 442.95 429.30 438.10 0.1M
2025-05-08 443.85 454.90 432.80 437.60 0.2M
2025-05-07 435.00 445.60 435.00 443.85 0.1M
2025-05-06 444.20 451.80 441.25 444.55 0.2M
2025-05-05 454.85 456.75 443.10 445.25 0.4M
2025-05-02 441.20 463.50 430.70 456.75 0.3M
2025-04-30 444.90 469.70 434.10 441.20 1.0M
2025-04-29 452.05 454.80 441.80 443.75 0.1M
2025-04-28 445.50 458.80 441.95 449.25 0.3M
2025-04-25 465.10 466.90 440.25 444.00 0.2M
2025-04-24 469.90 472.80 460.95 462.70 0.2M
2025-04-23 479.30 484.45 465.70 467.35 0.3M
2025-04-22 479.40 494.40 475.25 476.40 0.2M
2025-04-21 477.00 483.95 468.70 479.45 0.2M
2025-04-17 483.00 490.30 472.20 474.50 0.2M
2025-04-16 489.00 498.20 483.00 486.20 0.2M
2025-04-15 469.00 490.65 469.00 489.05 0.4M
2025-04-11 470.00 474.30 458.65 468.15 0.3M
2025-04-09 460.00 494.00 453.20 458.60 2.4M
2025-04-08 472.25 478.00 459.60 464.00 0.2M
2025-04-07 450.00 472.00 440.55 464.15 0.3M
2025-04-04 500.60 504.95 477.00 480.45 0.3M
2025-04-03 500.00 512.10 497.90 504.10 0.3M
2025-04-02 528.00 528.00 506.55 510.60 0.6M
2025-04-01 510.00 547.90 510.00 533.65 4.0M
2025-03-28 508.30 547.85 492.10 507.30 6.6M
2025-03-27 462.80 526.00 462.00 514.70 22.7M
2025-03-26 465.00 466.95 458.15 465.15 0.2M
2025-03-25 466.05 471.55 458.50 465.90 0.3M
2025-03-24 463.00 475.10 458.05 469.70 0.4M
2025-03-21 457.40 473.40 447.25 470.25 0.8M
2025-03-20 419.00 492.60 419.00 461.60 7.7M
2025-03-19 403.00 418.65 403.00 416.10 0.2M
2025-03-18 389.00 402.40 387.80 397.65 0.2M
2025-03-17 394.35 394.35 384.25 386.95 0.3M
2025-03-13 401.05 401.05 390.00 392.30 0.1M
2025-03-12 396.00 403.70 390.00 395.10 0.4M
2025-03-11 402.00 403.25 394.50 396.90 0.1M
2025-03-10 410.95 422.80 400.55 404.15 0.1M
2025-03-07 421.05 429.55 415.20 417.20 0.2M
2025-03-06 404.25 434.40 404.25 421.45 0.3M
2025-03-05 399.75 408.30 398.75 403.50 0.5M
2025-03-04 388.00 402.00 383.00 394.55 0.4M
2025-03-03 390.75 395.60 381.75 389.85 0.2M
2025-02-28 386.45 394.00 378.15 391.70 0.2M
2025-02-27 390.95 396.45 378.05 389.90 0.1M
2025-02-25 391.00 397.95 385.00 389.55 0.4M
2025-02-24 409.80 411.45 385.20 390.20 0.3M
2025-02-21 399.80 418.10 398.40 407.65 0.5M
2025-02-20 394.05 406.50 392.65 397.65 0.1M
2025-02-19 383.00 407.65 383.00 397.50 0.4M
2025-02-18 401.60 403.60 376.45 382.60 1.1M
2025-02-17 418.05 426.35 395.30 399.45 0.2M
2025-02-14 428.60 431.20 410.25 418.05 0.1M
2025-02-13 439.05 445.15 424.00 428.30 0.2M
2025-02-12 458.00 461.55 434.90 438.50 0.3M
2025-02-11 468.00 471.00 445.85 450.20 0.1M
2025-02-10 480.05 482.65 466.30 468.55 0.0M
2025-02-07 483.00 485.20 479.65 482.80 0.0M
2025-02-06 481.00 488.95 479.15 485.95 0.0M
2025-02-05 475.00 486.95 468.20 480.10 0.0M
2025-02-04 475.70 479.70 469.35 471.40 0.1M
2025-02-03 470.95 476.65 459.50 473.25 0.1M
2025-02-01 473.30 475.95 465.10 471.65 0.0M
2025-01-31 468.05 476.15 464.80 472.50 0.0M
2025-01-30 471.90 476.55 465.95 467.30 0.1M
2025-01-29 464.95 484.50 464.10 469.95 0.1M
2025-01-28 467.80 472.80 451.45 464.35 0.1M
2025-01-27 474.15 474.15 453.00 461.55 0.1M
2025-01-24 480.50 483.45 472.55 474.60 0.1M
2025-01-23 484.00 489.50 476.10 477.95 0.1M
2025-01-22 490.25 490.25 476.75 484.00 0.0M
2025-01-21 495.60 499.00 488.00 491.75 0.1M
2025-01-20 492.05 495.75 489.35 493.00 0.0M
2025-01-17 488.90 498.40 485.25 494.70 0.1M
2025-01-16 483.20 494.45 483.20 488.90 0.1M
2025-01-15 480.00 488.60 480.00 483.05 0.1M
2025-01-14 485.00 489.95 468.25 482.05 0.1M
2025-01-13 488.00 493.00 481.00 485.20 0.2M
2025-01-10 503.75 503.75 479.00 493.35 0.2M
2025-01-09 492.00 508.80 492.00 501.00 0.2M
2025-01-08 491.20 497.10 488.35 493.15 0.1M
2025-01-07 492.50 499.45 485.10 489.20 0.5M
2025-01-06 492.50 502.65 492.30 497.75 0.2M
2025-01-03 503.90 509.50 493.25 496.80 0.6M
2025-01-02 499.80 509.50 498.00 503.70 0.1M
2025-01-01 504.95 508.75 496.00 497.80 0.1M