MIC Electronics Ltd

MELC
🏛️ india →
56.80
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:07 60.15 60.15 60.15 60.15 39.5K
09:15 60.30 60.34 60.20 60.24 178.7K
09:16 60.23 60.23 59.70 59.70 131.9K
09:17 59.52 59.84 59.52 59.69 79.3K
09:18 59.63 59.75 59.54 59.58 104.8K
09:19 59.52 59.60 59.24 59.24 168.9K
09:20 59.16 59.25 59.16 59.20 39.0K
09:21 59.25 59.25 58.85 58.85 71.6K
09:22 59.03 59.25 59.03 59.06 114.7K
09:23 59.04 59.18 58.92 59.18 63.8K
09:24 59.30 59.30 59.22 59.27 59.3K
09:25 59.27 59.27 59.08 59.12 30.6K
09:26 59.12 59.12 58.97 58.97 32.2K
09:27 58.97 59.00 58.95 59.00 17.5K
09:28 58.99 59.00 58.89 58.89 19.0K
09:29 58.81 58.85 58.69 58.69 73.6K
09:30 58.68 58.68 58.50 58.54 89.1K
09:31 58.50 58.50 58.35 58.43 80.4K
09:32 58.43 58.43 58.17 58.22 106.6K
09:33 58.31 58.39 58.31 58.32 79.1K
09:34 58.31 58.35 58.09 58.09 123.2K
09:35 58.13 58.16 58.06 58.06 42.2K
09:36 58.07 58.27 58.06 58.18 74.2K
09:37 58.16 58.18 58.02 58.15 46.6K
09:38 58.17 58.20 58.09 58.20 19.5K
09:39 58.19 58.27 58.19 58.26 27.4K
09:40 58.29 58.36 58.29 58.29 22.7K
09:41 58.27 58.39 58.27 58.31 25.4K
09:42 58.40 58.53 58.40 58.53 73.1K
09:43 58.50 58.57 58.43 58.57 15.7K
09:44 58.55 58.62 58.54 58.59 14.0K
09:45 58.60 58.63 58.60 58.62 18.6K
09:46 58.62 58.62 58.47 58.60 27.5K
09:47 58.65 58.69 58.62 58.66 23.8K
09:48 58.64 58.69 58.64 58.69 22.4K
09:49 58.70 58.74 58.70 58.74 28.9K
09:50 58.80 58.84 58.74 58.82 55.6K
09:51 58.82 58.82 58.70 58.70 32.0K
09:52 58.70 58.70 58.59 58.64 42.7K
09:53 58.68 58.80 58.60 58.74 13.9K
09:54 58.73 58.80 58.71 58.75 8.7K
09:55 58.77 58.77 58.65 58.68 12.3K
09:56 58.70 58.80 58.65 58.69 41.1K
09:57 58.69 58.70 58.68 58.70 1.8K
09:58 58.68 58.68 58.60 58.60 5.5K
09:59 58.62 58.62 58.51 58.51 8.5K
10:00 58.51 58.60 58.50 58.50 17.5K
10:01 58.47 58.47 58.41 58.45 34.1K
10:02 58.45 58.45 58.31 58.35 42.9K
10:03 58.36 58.39 58.35 58.35 8.9K
10:04 58.37 58.37 58.33 58.36 10.2K
10:05 58.34 58.39 58.28 58.35 22.4K
10:06 58.31 58.35 58.21 58.21 24.2K
10:07 58.28 58.29 58.21 58.23 7.9K
10:08 58.23 58.23 58.15 58.16 15.4K
10:09 58.16 58.25 58.16 58.25 20.1K
10:10 58.25 58.29 58.17 58.17 17.8K
10:11 58.21 58.21 58.19 58.19 9.3K
10:12 58.19 58.23 58.16 58.23 9.3K
10:13 58.23 58.25 58.19 58.25 34.7K
10:14 58.25 58.25 58.21 58.22 6.2K
10:15 58.21 58.25 58.21 58.25 13.6K
10:16 58.25 58.32 58.23 58.32 8.9K
10:17 58.38 58.38 58.30 58.35 9.1K
10:18 58.30 58.34 58.30 58.30 4.4K
10:19 58.30 58.30 58.25 58.25 3.5K
10:20 58.25 58.25 58.22 58.22 5.4K
10:21 58.22 58.23 58.17 58.19 7.7K
10:22 58.22 58.25 58.19 58.25 1.1K
10:23 58.25 58.25 58.23 58.25 2.3K
10:24 58.32 58.32 58.29 58.32 6.9K
10:25 58.31 58.35 58.30 58.35 16.7K
10:26 58.35 58.38 58.30 58.35 2.7K
10:27 58.40 58.44 58.35 58.35 26.6K
10:28 58.43 58.47 58.38 58.47 2.4K
10:29 58.41 58.44 58.38 58.38 5.4K
10:30 58.38 58.38 58.29 58.29 10.9K
10:31 58.29 58.35 58.29 58.35 2.1K
10:32 58.38 58.44 58.35 58.35 8.3K
10:33 58.30 58.31 58.26 58.31 17.0K
10:34 58.31 58.32 58.27 58.32 1.3K
10:35 58.32 58.37 58.32 58.33 6.8K
10:36 58.33 58.33 58.26 58.26 12.1K
10:37 58.28 58.29 58.22 58.28 4.9K
10:38 58.25 58.32 58.21 58.32 6.0K
10:39 58.27 58.38 58.27 58.38 4.4K
10:40 58.38 58.38 58.34 58.38 2.6K
10:41 58.35 58.43 58.35 58.43 5.9K
10:42 58.43 58.50 58.43 58.50 12.8K
10:43 58.45 58.47 58.44 58.47 14.4K
10:44 58.49 58.64 58.48 58.48 37.4K
10:45 58.48 58.60 58.48 58.60 5.4K
10:46 58.56 58.61 58.47 58.47 30.4K
10:47 58.44 58.45 58.36 58.36 9.7K
10:48 58.37 58.40 58.37 58.39 2.4K
10:49 58.40 58.54 58.37 58.54 22.5K
10:50 58.54 58.54 58.50 58.50 2.3K
10:51 58.50 58.51 58.44 58.44 24.2K
10:52 58.44 58.47 58.42 58.44 1.2K
10:53 58.45 58.47 58.41 58.41 5.6K
10:54 58.41 58.48 58.41 58.48 1.7K
10:55 58.48 58.48 58.42 58.42 2.0K
10:56 58.41 58.42 58.40 58.42 2.2K
10:57 58.41 58.42 58.40 58.40 6.5K
10:58 58.42 58.42 58.35 58.36 19.1K
10:59 58.33 58.37 58.32 58.37 4.2K
11:00 58.36 58.36 58.25 58.29 16.5K
11:01 58.29 58.33 58.27 58.30 50.3K
11:02 58.23 58.31 58.23 58.23 5.8K
11:03 58.24 58.29 58.24 58.24 4.2K
11:04 58.29 58.29 58.16 58.17 110.0K
11:05 58.13 58.15 58.06 58.14 21.7K
11:06 58.16 58.16 58.06 58.14 15.3K
11:07 58.10 58.13 58.10 58.13 0.7K
11:08 58.16 58.24 58.13 58.24 11.9K
11:09 58.24 58.28 58.22 58.28 1.9K
11:10 58.28 58.28 58.22 58.27 5.7K
11:11 58.30 58.34 58.30 58.32 1.6K
11:12 58.32 58.35 58.30 58.30 3.2K
11:13 58.25 58.28 58.20 58.20 11.1K
11:14 58.20 58.26 58.20 58.20 1.6K
11:15 58.20 58.20 58.13 58.20 5.0K
11:16 58.19 58.19 58.13 58.14 3.6K
11:17 58.13 58.15 58.10 58.12 3.4K
11:18 58.14 58.14 58.05 58.05 15.2K
11:19 58.05 58.07 58.03 58.07 8.4K
11:20 58.08 58.08 58.02 58.03 16.6K
11:21 58.03 58.07 58.03 58.05 0.9K
11:22 58.02 58.07 58.02 58.02 69.2K
11:23 58.03 58.08 58.03 58.05 7.0K
11:24 58.05 58.05 57.80 57.83 67.3K
11:25 57.83 57.83 57.77 57.77 11.9K
11:26 57.78 57.87 57.77 57.87 13.7K
11:27 57.87 57.87 57.83 57.83 12.8K
11:28 57.79 57.82 57.76 57.78 38.0K
11:29 57.78 57.78 57.77 57.77 7.8K
11:30 57.70 57.82 57.70 57.82 16.8K
11:31 57.82 57.86 57.79 57.85 11.9K
11:32 57.78 57.85 57.76 57.83 7.4K
11:33 57.83 57.83 57.79 57.80 2.8K
11:34 57.78 57.82 57.78 57.80 5.4K
11:35 57.89 58.00 57.86 58.00 40.4K
11:36 57.95 57.99 57.95 57.99 14.5K
11:37 58.00 58.04 57.91 57.91 20.9K
11:38 57.87 57.93 57.86 57.91 1.7K
11:39 57.91 57.91 57.81 57.81 7.1K
11:40 57.80 57.81 57.78 57.81 6.2K
11:41 57.81 57.87 57.81 57.83 4.9K
11:42 57.85 57.86 57.81 57.85 10.2K
11:43 57.83 57.83 57.76 57.81 4.8K
11:44 57.81 57.83 57.76 57.80 14.0K
11:45 57.80 57.90 57.80 57.90 2.6K
11:46 57.90 57.90 57.86 57.90 3.9K
11:47 57.86 57.92 57.86 57.91 2.5K
11:48 57.88 57.93 57.87 57.93 1.1K
11:49 57.91 57.95 57.87 57.91 3.1K
11:50 57.91 57.95 57.91 57.95 3.4K
11:51 57.95 58.05 57.95 58.05 11.9K
11:52 58.07 58.10 58.07 58.10 8.4K
11:53 58.10 58.10 58.09 58.10 1.5K
11:54 58.10 58.10 58.07 58.09 3.0K
11:55 58.05 58.05 58.01 58.01 9.7K
11:56 58.05 58.05 57.96 58.05 7.3K
11:57 58.06 58.10 58.06 58.06 21.2K
11:58 58.06 58.20 58.06 58.17 15.9K
11:59 58.11 58.17 58.06 58.07 11.3K
12:00 58.11 58.11 58.05 58.10 1.3K
12:01 58.07 58.07 57.93 57.94 13.8K
12:02 57.94 57.94 57.88 57.94 11.2K
12:03 57.94 57.94 57.94 57.94 1.1K
12:04 57.93 57.93 57.89 57.93 3.4K
12:05 57.90 57.93 57.87 57.90 2.9K
12:06 57.89 57.90 57.88 57.90 0.7K
12:07 57.90 57.94 57.87 57.94 3.3K
12:08 57.94 57.94 57.90 57.90 1.0K
12:09 57.90 57.94 57.88 57.88 1.5K
12:10 57.87 57.90 57.86 57.90 1.8K
12:11 57.90 57.91 57.86 57.89 4.1K
12:12 57.89 57.89 57.86 57.89 1.0K
12:13 57.87 57.98 57.87 57.98 2.5K
12:14 57.98 57.98 57.93 57.98 1.1K
12:15 57.98 58.00 57.93 57.93 1.3K
12:16 58.00 58.00 57.96 57.96 1.9K
12:17 57.95 57.95 57.91 57.95 1.6K
12:18 57.98 57.99 57.94 57.95 7.0K
12:19 57.98 57.98 57.95 57.96 2.0K
12:20 57.94 57.96 57.94 57.96 6.2K
12:21 57.99 58.05 57.99 58.05 3.1K
12:22 58.04 58.05 58.03 58.03 1.3K
12:23 58.03 58.05 58.03 58.05 3.4K
12:24 58.05 58.15 58.03 58.12 8.0K
12:25 58.12 58.25 58.12 58.23 11.2K
12:26 58.23 58.23 58.09 58.09 57.6K
12:27 58.09 58.10 58.06 58.10 1.5K
12:28 58.07 58.11 58.07 58.07 1.5K
12:29 58.10 58.11 58.07 58.10 2.4K
12:30 58.10 58.10 57.93 57.98 14.7K
12:31 57.98 58.03 57.98 58.00 0.3K
12:32 57.98 57.99 57.98 57.99 3.0K
12:33 57.99 58.04 57.99 58.04 1.1K
12:34 58.04 58.04 58.00 58.00 0.6K
12:35 57.98 57.98 57.86 57.86 4.2K
12:36 57.87 57.93 57.85 57.92 4.9K
12:37 57.92 57.95 57.91 57.92 4.2K
12:38 57.91 58.02 57.91 58.02 1.1K
12:39 57.99 57.99 57.93 57.98 0.5K
12:40 57.95 58.09 57.95 58.09 2.0K
12:41 58.07 58.07 58.05 58.07 6.6K
12:42 58.09 58.09 58.02 58.08 0.7K
12:43 58.08 58.08 58.01 58.01 0.4K
12:44 58.01 58.08 58.00 58.00 4.2K
12:45 58.00 58.20 58.00 58.14 17.4K
12:46 58.07 58.13 58.07 58.10 6.0K
12:47 58.10 58.14 58.10 58.14 0.3K
12:48 58.14 58.19 58.13 58.13 6.7K
12:49 58.18 58.19 58.08 58.13 4.7K
12:50 58.13 58.17 58.13 58.17 3.6K
12:51 58.20 58.24 58.17 58.18 10.4K
12:52 58.24 58.24 58.18 58.18 3.9K
12:53 58.14 58.14 58.08 58.08 12.1K
12:54 58.08 58.15 58.08 58.11 1.4K
12:55 58.17 58.18 58.11 58.12 5.0K
12:56 58.12 58.12 58.12 58.12 3.0K
12:57 58.12 58.12 58.01 58.03 4.5K
12:58 58.06 58.06 58.00 58.00 2.7K
12:59 58.05 58.05 58.00 58.00 0.9K
13:00 58.05 58.05 58.01 58.05 2.4K
13:01 58.05 58.06 58.01 58.06 2.2K
13:02 58.01 58.06 58.01 58.06 0.7K
13:03 58.06 58.06 58.01 58.06 0.4K
13:04 58.06 58.06 58.01 58.06 0.5K
13:05 58.06 58.09 58.03 58.03 3.3K
13:06 58.05 58.07 58.00 58.07 3.1K
13:07 58.00 58.00 57.90 57.94 19.1K
13:08 57.95 57.99 57.93 57.94 0.8K
13:09 58.00 58.02 57.96 57.97 1.6K
13:10 58.02 58.02 57.92 57.92 8.6K
13:11 57.90 57.90 57.82 57.88 4.5K
13:12 57.77 57.87 57.76 57.87 61.3K
13:13 57.79 57.84 57.78 57.78 2.8K
13:14 57.83 57.88 57.83 57.83 0.3K
13:15 57.80 57.90 57.80 57.83 7.1K
13:16 57.80 57.85 57.78 57.78 0.8K
13:17 57.80 57.84 57.78 57.80 6.6K
13:18 57.80 57.82 57.79 57.80 3.9K
13:19 57.80 57.80 57.78 57.79 12.4K
13:20 57.79 57.79 57.60 57.60 61.1K
13:21 57.60 57.64 57.53 57.61 24.6K
13:22 57.62 57.71 57.61 57.71 5.2K
13:23 57.72 57.72 57.64 57.66 15.2K
13:24 57.67 57.72 57.67 57.72 1.6K
13:25 57.71 57.76 57.66 57.66 5.7K
13:26 57.69 57.71 57.66 57.70 2.4K
13:27 57.66 57.70 57.66 57.70 2.8K
13:28 57.66 57.69 57.60 57.68 17.0K
13:29 57.68 57.77 57.66 57.66 4.0K
13:30 57.73 57.73 57.65 57.65 7.5K
13:31 57.63 57.63 57.59 57.63 4.6K
13:32 57.63 57.64 57.60 57.60 8.4K
13:33 57.64 57.64 57.57 57.62 5.9K
13:34 57.61 57.61 57.46 57.46 38.3K
13:35 57.48 57.55 57.45 57.55 5.8K
13:36 57.57 57.57 57.51 57.57 3.0K
13:37 57.46 57.60 57.46 57.60 6.4K
13:38 57.60 57.62 57.50 57.54 12.0K
13:39 57.58 57.58 57.54 57.58 0.5K
13:40 57.54 57.54 57.54 57.54 2.0K
13:41 57.51 57.53 57.50 57.50 3.3K
13:42 57.53 57.53 57.52 57.52 1.5K
13:43 57.51 57.53 57.51 57.53 3.6K
13:44 57.53 57.54 57.52 57.54 2.1K
13:45 57.54 57.58 57.48 57.58 13.8K
13:46 57.59 57.63 57.56 57.59 7.6K
13:47 57.58 57.62 57.58 57.59 7.0K
13:48 57.55 57.57 57.49 57.54 5.1K
13:49 57.58 57.58 57.54 57.54 2.6K
13:50 57.55 57.55 57.47 57.47 15.1K
13:51 57.51 57.55 57.49 57.52 4.5K
13:52 57.50 57.50 57.41 57.46 7.1K
13:53 57.38 57.45 57.36 57.38 8.8K
13:54 57.42 57.42 57.33 57.42 4.3K
13:55 57.38 57.44 57.37 57.42 5.2K
13:56 57.40 57.40 57.36 57.36 6.6K
13:57 57.39 57.40 57.37 57.37 15.9K
13:58 57.37 57.37 57.37 57.37 0.8K
13:59 57.37 57.38 57.33 57.38 6.0K
14:00 57.38 57.40 57.30 57.30 19.0K
14:01 57.36 57.40 57.34 57.39 2.5K
14:02 57.37 57.37 57.30 57.30 9.8K
14:03 57.32 57.34 57.13 57.19 75.7K
14:04 57.20 57.20 57.13 57.18 14.1K
14:05 57.15 57.15 57.01 57.03 47.5K
14:06 57.09 57.12 57.00 57.11 89.3K
14:07 57.05 57.11 56.89 56.89 54.3K
14:08 56.88 56.94 56.87 56.90 9.3K
14:09 56.94 56.98 56.87 56.98 41.7K
14:10 56.95 57.04 56.92 57.00 12.3K
14:11 57.00 57.04 56.86 56.90 11.1K
14:12 56.92 56.99 56.92 56.95 14.8K
14:13 56.95 56.95 56.82 56.87 13.2K
14:14 56.91 56.95 56.83 56.95 5.4K
14:15 56.85 56.91 56.75 56.75 9.9K
14:16 56.80 56.90 56.80 56.85 11.6K
14:17 56.93 56.93 56.75 56.75 25.0K
14:18 56.75 56.85 56.75 56.83 5.8K
14:19 56.84 56.84 56.75 56.80 9.1K
14:20 56.75 56.84 56.75 56.84 9.4K
14:21 56.84 56.84 56.78 56.81 2.8K
14:22 56.80 56.81 56.73 56.76 47.2K
14:23 56.76 56.77 56.71 56.72 3.3K
14:24 56.76 56.76 56.62 56.66 11.3K
14:25 56.66 56.77 56.66 56.77 30.0K
14:26 56.76 56.84 56.70 56.84 15.1K
14:27 56.84 56.84 56.80 56.84 2.2K
14:28 56.81 56.84 56.79 56.81 9.3K
14:29 56.81 56.84 56.72 56.84 32.6K
14:30 56.80 56.87 56.80 56.87 8.9K
14:31 56.87 56.87 56.84 56.86 5.1K
14:32 56.85 56.98 56.85 56.91 70.1K
14:33 56.91 56.95 56.86 56.95 7.9K
14:34 56.95 57.06 56.89 56.89 42.2K
14:35 56.97 56.97 56.87 56.87 10.0K
14:36 56.91 56.94 56.86 56.90 5.1K
14:37 56.93 56.95 56.86 56.91 5.8K
14:38 56.86 56.96 56.84 56.96 4.2K
14:39 56.96 56.96 56.92 56.94 7.2K
14:40 56.94 56.94 56.88 56.94 4.9K
14:41 56.94 56.94 56.88 56.88 4.4K
14:42 56.90 56.96 56.90 56.96 14.7K
14:43 56.92 57.14 56.92 57.09 28.2K
14:44 57.05 57.07 57.00 57.04 9.8K
14:45 57.05 57.14 57.04 57.04 29.9K
14:46 57.00 57.00 56.93 56.93 22.5K
14:47 56.93 57.00 56.92 56.99 5.8K
14:48 56.99 56.99 56.93 56.96 5.0K
14:49 56.96 56.96 56.96 56.96 4.8K
14:50 56.96 56.96 56.90 56.93 8.8K
14:51 56.90 56.90 56.88 56.88 7.3K
14:52 56.87 56.88 56.72 56.75 26.6K
14:53 56.76 56.83 56.71 56.83 42.5K
14:54 56.76 56.82 56.75 56.82 9.5K
14:55 56.82 56.87 56.77 56.77 18.5K
14:56 56.81 56.91 56.81 56.90 3.3K
14:57 56.88 56.90 56.83 56.85 8.6K
14:58 56.85 56.85 56.70 56.70 5.8K
14:59 56.70 56.73 56.52 56.69 53.7K
15:00 56.69 56.72 56.66 56.72 7.7K
15:01 56.66 56.75 56.66 56.75 14.4K
15:02 56.75 56.79 56.70 56.79 7.2K
15:03 56.73 56.84 56.73 56.84 42.3K
15:04 56.80 56.84 56.70 56.74 9.8K
15:05 56.74 56.76 56.70 56.72 4.1K
15:06 56.75 56.76 56.74 56.76 2.3K
15:07 56.76 56.76 56.74 56.74 9.0K
15:08 56.74 56.75 56.71 56.75 6.4K
15:09 56.70 57.06 56.55 57.06 162.2K
15:10 57.10 57.10 56.94 56.94 26.9K
15:11 56.94 56.94 56.80 56.80 14.1K
15:12 56.86 56.86 56.80 56.84 12.4K
15:13 56.84 56.84 56.80 56.80 12.0K
15:14 56.82 56.85 56.82 56.82 27.0K
15:15 56.83 56.85 56.79 56.79 21.8K
15:16 56.76 56.83 56.76 56.80 24.8K
15:17 56.79 56.83 56.79 56.79 29.7K
15:18 56.81 56.89 56.80 56.83 52.4K
15:19 56.72 56.76 56.60 56.63 122.0K
15:20 56.80 56.87 56.67 56.75 132.9K
15:21 56.74 56.85 56.74 56.85 10.4K
15:22 56.81 56.87 56.81 56.81 8.5K
15:23 56.86 56.90 56.86 56.90 9.8K
15:24 56.86 56.99 56.81 56.98 226.2K
15:25 56.99 57.11 56.94 57.00 8.5K
15:26 57.00 57.00 56.93 56.94 11.8K
15:27 56.93 56.99 56.93 56.97 14.3K
15:28 56.98 57.10 56.96 57.10 44.1K
15:29 57.10 57.10 56.80 56.80 33.9K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 60.15 60.60 56.41 56.80 6.9M
2025-09-25 60.69 61.70 59.63 60.07 8.2M
2025-09-24 62.91 65.75 60.00 61.03 20.2M
2025-09-23 64.18 69.40 62.10 62.85 50.8M
2025-09-22 66.10 67.17 63.35 63.96 5.2M
2025-09-19 67.96 68.79 65.70 66.07 9.7M
2025-09-18 68.30 70.40 65.70 67.96 14.4M
2025-09-17 70.30 71.00 67.50 67.75 7.6M
2025-09-16 71.04 73.10 69.25 69.95 13.1M
2025-09-15 70.29 73.85 68.80 69.95 19.4M
2025-09-12 71.60 73.43 68.10 69.66 20.5M
2025-09-11 71.49 77.18 69.55 71.76 45.3M
2025-09-10 71.00 77.94 66.51 74.61 67.6M
2025-09-09 78.90 82.97 70.73 70.86 30.2M
2025-09-08 67.69 78.61 67.30 78.59 56.9M
2025-09-05 55.21 67.20 54.65 65.51 57.5M
2025-09-04 52.00 61.77 51.64 56.00 41.7M
2025-09-03 52.05 53.88 51.00 51.48 3.1M
2025-09-02 52.30 53.60 51.00 51.51 1.5M
2025-09-01 50.00 55.00 48.76 51.73 6.6M
2025-08-29 47.21 49.47 46.75 47.69 0.7M
2025-08-28 48.74 48.74 46.80 47.21 0.4M
2025-08-26 49.26 49.71 48.45 48.83 0.4M
2025-08-25 50.52 50.73 48.75 49.01 0.4M
2025-08-22 48.42 50.80 47.55 50.27 1.0M
2025-08-21 49.33 50.13 47.53 48.29 0.4M
2025-08-20 48.74 49.47 48.22 49.20 0.4M
2025-08-19 48.08 49.25 47.31 48.69 0.5M
2025-08-18 46.20 49.50 46.20 47.91 1.9M
2025-08-14 46.13 46.29 45.00 45.22 0.4M
2025-08-13 46.74 47.52 45.54 46.13 0.8M
2025-08-12 47.77 47.77 45.80 46.02 0.6M
2025-08-11 46.56 48.49 45.74 47.69 0.9M
2025-08-08 49.90 49.99 44.20 45.65 1.5M
2025-08-07 50.00 51.28 49.04 49.23 0.8M
2025-08-06 51.45 51.66 50.50 50.56 0.3M
2025-08-05 52.30 52.50 51.30 51.39 0.6M
2025-08-04 51.19 52.61 50.77 52.04 0.7M
2025-08-01 51.51 52.41 50.78 51.02 0.6M
2025-07-31 51.98 52.07 50.90 51.57 0.8M
2025-07-30 52.10 55.36 52.10 52.61 2.9M
2025-07-29 52.10 52.66 51.52 51.62 0.8M
2025-07-28 52.20 53.88 51.31 52.06 2.0M
2025-07-25 53.55 53.71 51.45 51.91 0.5M
2025-07-24 54.67 54.95 53.20 53.71 0.5M
2025-07-23 52.80 54.80 52.36 54.50 0.9M
2025-07-22 53.17 53.58 52.11 52.41 0.3M
2025-07-21 54.84 54.84 53.00 53.17 0.6M
2025-07-18 56.09 56.09 53.89 54.78 0.9M
2025-07-17 54.79 55.78 53.61 55.25 1.7M
2025-07-16 53.50 55.08 53.38 54.21 1.6M
2025-07-15 50.99 53.60 50.99 53.28 2.1M
2025-07-14 51.20 51.30 50.26 50.59 0.9M
2025-07-11 51.30 51.88 51.05 51.28 0.8M
2025-07-10 51.93 52.36 51.14 51.33 0.6M
2025-07-09 52.00 52.62 51.15 51.84 1.1M
2025-07-08 52.20 53.08 51.68 52.00 0.6M
2025-07-07 53.20 53.31 51.66 52.24 1.4M
2025-07-04 53.98 55.50 53.20 53.62 1.7M
2025-07-03 54.17 54.64 53.50 53.75 1.1M
2025-07-02 54.01 55.19 53.65 53.94 1.2M
2025-07-01 54.00 56.64 53.55 53.98 1.4M
2025-06-30 54.44 54.65 53.50 53.83 0.8M
2025-06-27 54.19 54.99 53.49 53.84 4.2M
2025-06-26 54.59 54.65 53.73 53.86 1.5M
2025-06-25 54.55 55.20 53.78 53.97 1.8M
2025-06-24 54.49 55.45 53.60 53.99 3.7M
2025-06-23 53.52 54.59 53.01 53.58 1.5M
2025-06-20 57.00 58.33 53.79 54.03 6.1M
2025-06-19 59.65 60.48 55.15 55.58 2.9M
2025-06-18 60.35 61.48 59.84 60.25 1.1M
2025-06-17 62.65 63.32 60.70 60.96 0.9M
2025-06-16 63.99 64.23 60.75 62.65 0.9M
2025-06-13 61.25 66.48 61.25 64.32 1.5M
2025-06-12 66.25 66.87 64.20 64.75 0.7M
2025-06-11 66.59 67.44 65.74 65.98 1.1M
2025-06-10 67.84 69.50 66.20 66.45 2.0M
2025-06-09 70.70 70.70 65.77 66.76 4.1M
2025-06-06 59.16 70.35 58.91 68.03 12.7M
2025-06-05 59.59 60.24 58.02 58.64 0.6M
2025-06-04 59.47 60.09 58.50 59.50 1.4M
2025-06-03 60.47 60.90 58.77 59.27 2.2M
2025-06-02 56.53 61.29 55.63 59.98 1.4M
2025-05-30 57.88 58.32 57.30 57.66 0.5M
2025-05-29 58.00 58.55 57.20 57.83 0.5M
2025-05-28 58.00 59.34 57.75 57.94 0.8M
2025-05-27 58.11 59.23 57.45 58.22 0.4M
2025-05-26 58.39 59.37 57.90 58.26 0.3M
2025-05-23 59.91 60.25 57.75 58.38 0.5M
2025-05-22 59.00 62.00 58.00 58.98 0.9M
2025-05-21 58.56 59.71 57.80 59.27 0.4M
2025-05-20 60.44 60.44 58.50 58.77 0.4M
2025-05-19 62.10 62.50 59.50 59.87 0.7M
2025-05-16 61.27 61.59 60.28 60.94 0.6M
2025-05-15 61.50 62.00 60.61 60.94 0.5M
2025-05-14 60.45 63.00 59.50 60.99 2.0M
2025-05-13 58.53 60.60 57.08 60.10 0.7M
2025-05-12 56.60 58.49 55.41 58.47 1.9M
2025-05-09 52.42 53.85 50.44 53.18 0.4M
2025-05-08 54.75 55.50 53.25 53.77 0.3M
2025-05-07 53.71 55.05 52.45 54.21 0.5M
2025-05-06 58.69 58.69 55.00 55.09 0.4M
2025-05-05 56.82 58.29 56.08 57.91 0.3M
2025-05-02 56.22 58.48 55.71 56.82 0.3M
2025-04-30 57.20 57.94 56.00 56.22 0.3M
2025-04-29 58.21 59.33 57.65 57.99 0.3M
2025-04-28 56.16 60.00 56.16 58.21 0.4M
2025-04-25 60.20 60.75 56.55 57.78 0.6M
2025-04-24 61.60 62.47 59.66 60.02 0.4M
2025-04-23 61.59 62.70 60.53 61.56 0.6M
2025-04-22 60.60 62.40 59.86 61.18 0.6M
2025-04-21 61.60 61.87 59.83 60.15 0.7M
2025-04-17 59.80 61.00 59.21 60.46 0.8M
2025-04-16 60.00 62.90 58.55 59.61 1.4M
2025-04-15 55.50 59.34 55.32 59.34 0.9M
2025-04-11 55.10 55.70 53.52 53.95 0.5M
2025-04-09 52.75 52.85 50.88 52.37 0.3M
2025-04-08 53.60 54.60 51.64 52.41 0.5M
2025-04-07 49.50 52.90 49.50 51.64 0.8M
2025-04-04 57.76 57.89 55.00 55.00 0.6M
2025-04-03 55.50 59.09 55.10 57.90 1.0M
2025-04-02 56.00 56.80 54.39 56.63 0.4M
2025-04-01 53.07 55.66 53.07 55.55 0.9M
2025-03-28 54.55 55.83 51.50 53.01 0.6M
2025-03-27 53.50 56.07 53.25 54.21 0.9M
2025-03-26 57.13 57.74 54.27 54.48 0.7M
2025-03-25 60.35 60.83 57.00 57.13 0.6M
2025-03-24 62.99 63.48 59.85 60.01 2.3M
2025-03-21 60.30 62.00 60.16 61.55 0.4M
2025-03-20 60.47 62.95 59.02 60.99 0.7M
2025-03-19 60.19 61.98 59.00 59.99 0.8M
2025-03-18 60.00 62.79 58.56 60.02 1.9M
2025-03-17 56.97 59.80 56.97 59.80 0.1M
2025-03-13 58.23 59.67 56.10 56.96 0.5M
2025-03-12 61.21 63.85 58.00 58.23 0.6M
2025-03-11 63.97 63.97 60.99 60.99 0.9M
2025-03-10 62.80 64.20 62.79 64.20 0.2M
2025-03-07 59.00 61.15 58.99 61.15 0.4M
2025-03-06 56.70 58.24 56.70 58.24 0.1M
2025-03-05 53.30 55.47 53.29 55.47 0.2M
2025-03-04 50.72 54.78 50.72 52.83 0.7M
2025-03-03 56.14 58.10 53.32 53.32 0.4M
2025-02-28 57.88 58.67 55.67 56.13 0.5M
2025-02-27 60.79 60.79 58.10 58.61 0.3M
2025-02-25 60.96 62.94 60.50 60.79 0.3M
2025-02-24 63.00 63.19 60.81 61.02 0.4M
2025-02-21 64.45 65.77 63.01 63.98 0.7M
2025-02-20 60.67 62.64 59.81 62.64 0.2M
2025-02-19 56.00 59.66 55.05 59.66 0.3M
2025-02-18 59.56 60.40 56.82 56.82 0.7M
2025-02-17 62.00 63.15 59.82 59.82 0.5M
2025-02-14 65.79 67.15 62.97 62.97 0.4M
2025-02-13 65.16 70.22 64.70 66.29 0.4M
2025-02-12 71.00 71.99 66.66 67.63 0.5M
2025-02-11 72.86 72.86 69.22 70.17 0.5M
2025-02-10 75.90 76.09 72.20 72.87 0.2M
2025-02-07 76.89 76.93 73.50 74.58 0.2M
2025-02-06 78.70 79.00 76.20 76.71 0.1M
2025-02-05 77.50 78.74 76.95 78.08 0.2M
2025-02-04 73.72 77.50 73.72 76.72 0.2M
2025-02-03 78.05 78.06 74.14 74.16 0.3M
2025-02-01 84.00 84.00 77.52 78.05 0.3M
2025-01-31 79.70 81.81 76.71 81.34 0.4M
2025-01-30 76.49 78.27 76.42 78.27 0.1M
2025-01-29 69.00 74.55 68.99 74.55 0.1M
2025-01-28 75.21 75.95 70.67 71.00 0.5M
2025-01-27 77.01 78.27 74.35 74.39 0.3M
2025-01-24 78.38 79.77 77.00 78.27 0.2M
2025-01-23 76.89 80.50 76.78 78.38 0.2M
2025-01-22 79.87 81.04 75.48 76.78 0.3M
2025-01-21 78.40 81.59 78.40 79.46 0.2M
2025-01-20 80.69 81.54 77.47 79.68 0.3M
2025-01-17 80.00 81.35 78.20 80.45 0.2M
2025-01-16 81.35 81.90 78.86 79.45 0.2M
2025-01-15 80.86 81.94 79.43 79.85 0.2M
2025-01-14 75.00 79.74 75.00 79.26 0.3M
2025-01-13 80.75 80.85 76.62 76.62 0.3M
2025-01-10 83.98 83.99 79.04 80.66 0.4M
2025-01-09 84.69 85.00 83.00 83.20 0.2M
2025-01-08 86.99 86.99 83.56 84.45 0.2M
2025-01-07 83.20 87.00 83.01 85.49 0.3M
2025-01-06 89.29 91.00 82.47 83.80 0.8M
2025-01-03 84.81 87.73 84.79 86.82 0.2M
2025-01-02 85.88 86.64 84.50 84.81 0.2M
2025-01-01 85.54 86.45 84.51 85.81 0.2M