Ramco Systems Ltd

RMCS
🏛️ india →
496.10
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:07 481.60 481.60 481.60 481.60 0.0K
09:15 476.50 480.95 476.50 480.95 0.4K
09:16 481.00 481.95 480.05 480.05 0.3K
09:17 479.95 479.95 477.55 477.55 0.1K
09:18 477.75 478.15 477.75 477.95 0.6K
09:19 478.60 478.60 476.55 476.55 0.3K
09:20 476.80 477.00 476.55 477.00 0.1K
09:21 476.55 481.05 476.55 481.05 1.5K
09:22 478.40 481.00 478.40 481.00 0.1K
09:23 481.05 481.05 481.05 481.05 0.5K
09:24 481.45 483.50 481.45 483.50 0.2K
09:25 483.50 483.50 483.50 483.50 0.1K
09:26 482.55 483.05 482.55 483.05 0.1K
09:27 482.50 483.70 480.40 481.10 0.6K
09:28 481.05 481.50 479.45 481.50 0.3K
09:29 481.90 481.90 481.90 481.90 0.0K
09:30 482.10 482.10 482.10 482.10 0.0K
09:31 481.15 481.40 479.05 479.05 0.2K
09:32 478.40 478.40 478.40 478.40 0.0K
09:33 478.40 478.40 477.30 477.30 0.1K
09:34 477.60 478.40 477.60 478.40 0.0K
09:35 476.90 476.90 476.90 476.90 0.0K
09:36 476.95 478.20 476.95 477.15 0.2K
09:37 476.70 476.70 476.65 476.65 0.1K
09:38 477.60 477.60 477.60 477.60 0.0K
09:39 476.55 476.55 476.55 476.55 0.2K
09:40 477.60 479.95 477.60 479.25 0.2K
09:41 480.10 480.25 480.10 480.25 0.0K
09:42 480.30 480.30 480.30 480.30 0.0K
09:43 479.90 480.00 479.90 480.00 0.0K
09:44 481.30 481.30 481.30 481.30 0.0K
09:46 481.60 481.60 481.60 481.60 0.0K
09:47 483.45 483.45 483.25 483.25 0.1K
09:48 483.45 483.75 483.30 483.70 0.1K
09:49 484.00 484.00 482.80 482.80 0.1K
09:50 483.70 483.95 483.25 483.25 0.1K
09:51 484.00 484.50 484.00 484.50 0.2K
09:52 483.95 484.50 483.95 484.50 0.2K
09:53 484.45 485.50 484.45 485.50 0.2K
09:54 486.45 486.50 486.45 486.50 0.1K
09:55 486.50 486.50 486.25 486.25 0.0K
09:57 486.25 486.25 486.25 486.25 0.0K
09:58 485.65 485.65 484.95 484.95 0.8K
09:59 485.15 485.30 485.15 485.30 0.0K
10:00 484.05 484.05 483.95 483.95 0.2K
10:02 483.25 483.80 483.25 483.80 0.0K
10:03 483.50 483.50 483.50 483.50 0.0K
10:04 484.25 484.25 484.25 484.25 0.0K
10:05 484.55 484.75 484.55 484.75 0.0K
10:06 483.95 483.95 483.95 483.95 0.1K
10:07 483.10 483.10 482.20 482.20 0.0K
10:08 481.90 482.60 481.90 482.60 0.1K
10:09 482.20 482.20 481.65 481.65 0.1K
10:10 481.30 481.30 481.30 481.30 0.1K
10:11 482.75 482.75 482.75 482.75 0.0K
10:13 482.15 482.15 482.15 482.15 0.0K
10:14 482.15 482.15 481.65 481.90 0.0K
10:16 482.15 482.15 482.15 482.15 0.1K
10:18 482.70 482.70 482.70 482.70 0.0K
10:19 482.65 482.65 481.60 481.60 0.6K
10:20 480.50 481.05 480.50 481.05 0.1K
10:21 480.95 480.95 480.95 480.95 0.0K
10:22 480.75 480.75 480.50 480.50 0.0K
10:23 479.90 479.90 479.50 479.50 0.3K
10:25 480.00 480.00 480.00 480.00 0.1K
10:26 480.00 481.55 479.80 481.55 1.0K
10:27 481.65 481.95 481.65 481.95 0.1K
10:28 481.40 481.40 481.40 481.40 0.0K
10:29 481.55 483.70 481.55 482.85 2.3K
10:30 483.45 484.25 482.60 483.20 0.2K
10:31 485.50 487.25 485.50 487.25 1.9K
10:32 488.25 488.25 488.25 488.25 1.1K
10:33 487.05 488.30 487.05 488.30 0.3K
10:34 488.60 488.60 488.60 488.60 0.0K
10:36 488.60 492.40 488.60 492.40 1.0K
10:37 489.90 491.75 489.65 490.00 1.2K
10:38 490.00 493.00 490.00 493.00 0.6K
10:39 493.95 493.95 493.95 493.95 0.0K
10:40 492.60 494.35 492.50 494.35 0.4K
10:41 492.85 493.35 491.65 493.35 0.3K
10:42 491.75 491.75 491.30 491.70 0.0K
10:43 491.00 493.00 491.00 493.00 0.1K
10:44 495.00 495.00 493.90 494.85 0.5K
10:45 494.85 497.00 494.85 496.10 3.0K
10:46 496.10 498.80 495.90 497.35 1.9K
10:47 497.55 498.00 497.55 497.70 0.2K
10:48 500.00 501.65 500.00 500.95 1.2K
10:49 500.00 500.40 498.00 499.15 1.4K
10:50 498.65 501.35 498.65 501.35 0.2K
10:51 502.00 503.80 501.50 501.50 2.4K
10:52 503.00 503.00 500.55 500.70 5.5K
10:53 500.40 501.30 500.40 501.30 0.3K
10:54 501.30 501.30 499.60 499.60 0.0K
10:55 499.60 501.00 498.55 498.75 0.2K
10:56 498.75 498.75 498.45 498.45 0.1K
10:57 498.20 498.20 496.00 496.45 0.6K
10:58 497.45 498.95 497.35 498.95 0.1K
10:59 502.90 503.00 500.50 503.00 0.9K
11:00 503.00 503.00 500.65 501.05 1.4K
11:01 501.05 501.05 500.60 500.60 0.1K
11:02 500.60 502.90 500.60 501.60 0.3K
11:03 501.60 501.60 501.60 501.60 0.0K
11:05 501.55 501.55 500.60 500.60 0.0K
11:06 500.35 500.35 499.10 499.15 0.2K
11:07 499.05 499.05 499.05 499.05 0.0K
11:08 499.10 499.10 499.10 499.10 0.3K
11:09 500.00 501.00 500.00 500.40 0.0K
11:10 500.05 500.05 499.65 499.95 0.0K
11:11 499.80 499.80 499.80 499.80 0.3K
11:12 499.60 499.60 496.55 496.55 0.3K
11:13 498.10 498.55 497.20 498.55 0.1K
11:15 498.35 498.35 493.90 493.90 0.7K
11:16 495.60 495.60 495.55 495.55 0.0K
11:17 495.60 495.60 495.60 495.60 0.0K
11:18 494.50 494.50 494.50 494.50 0.0K
11:19 494.50 494.50 494.10 494.50 0.1K
11:20 494.00 494.00 493.50 493.50 0.2K
11:21 493.50 494.50 493.45 493.80 1.7K
11:22 493.75 494.50 493.75 494.50 0.0K
11:23 494.50 494.80 494.50 494.80 0.1K
11:24 495.70 495.70 495.70 495.70 0.0K
11:25 495.00 495.00 495.00 495.00 0.0K
11:26 494.80 494.80 491.90 491.90 0.5K
11:27 492.00 492.00 492.00 492.00 0.2K
11:28 492.70 493.00 492.70 493.00 0.1K
11:29 493.00 493.00 491.65 491.65 0.1K
11:30 491.50 492.00 491.50 492.00 0.0K
11:31 491.50 491.50 490.40 491.25 0.1K
11:32 491.15 491.15 491.15 491.15 0.0K
11:35 490.00 491.60 490.00 491.35 0.8K
11:36 489.55 489.55 489.55 489.55 0.3K
11:37 489.65 489.65 489.65 489.65 0.0K
11:39 490.65 490.65 489.85 489.85 0.0K
11:40 489.65 489.65 489.65 489.65 0.1K
11:41 490.90 490.90 489.65 490.00 0.2K
11:42 490.95 490.95 488.50 488.50 0.6K
11:44 487.10 487.10 487.10 487.10 0.3K
11:45 487.10 487.10 487.10 487.10 1.1K
11:46 487.10 487.10 487.10 487.10 0.3K
11:47 487.10 487.10 487.10 487.10 0.0K
11:48 487.10 487.10 487.10 487.10 0.0K
11:50 487.10 487.10 487.10 487.10 0.1K
11:51 487.70 487.70 487.70 487.70 0.3K
11:53 486.60 486.60 486.60 486.60 3.3K
11:54 487.35 487.35 487.35 487.35 0.0K
11:55 488.95 491.45 488.95 491.45 0.4K
11:56 492.00 494.80 491.80 494.45 1.8K
11:57 492.85 495.00 492.85 495.00 1.0K
11:58 493.55 493.55 492.55 492.55 0.1K
12:00 491.60 491.60 491.60 491.60 0.0K
12:02 491.85 491.85 491.35 491.35 0.2K
12:03 492.45 492.45 492.45 492.45 0.0K
12:05 491.75 491.75 491.75 491.75 0.0K
12:10 492.50 492.70 492.50 492.70 0.0K
12:11 493.30 494.75 493.30 494.75 0.4K
12:12 495.50 495.50 495.50 495.50 0.0K
12:14 495.50 495.50 494.05 494.05 0.1K
12:16 493.55 493.55 493.55 493.55 0.1K
12:17 493.40 493.40 493.40 493.40 0.0K
12:20 493.60 493.60 493.60 493.60 0.0K
12:22 493.60 493.60 493.60 493.60 0.0K
12:23 492.35 492.35 492.35 492.35 0.1K
12:29 492.35 492.35 492.35 492.35 0.0K
12:30 492.40 492.40 492.40 492.40 0.0K
12:35 492.45 492.45 491.70 491.70 0.0K
12:36 490.80 490.80 490.00 490.00 0.3K
12:37 490.65 490.65 488.80 488.80 0.3K
12:38 489.95 489.95 489.95 489.95 0.0K
12:40 489.90 489.90 489.90 489.90 0.0K
12:41 490.00 490.00 490.00 490.00 0.0K
12:43 489.25 489.25 489.25 489.25 0.0K
12:47 490.00 490.00 490.00 490.00 0.0K
12:48 492.20 494.10 492.20 494.10 0.2K
12:49 494.50 494.50 492.55 494.45 0.7K
12:50 494.85 494.85 492.40 493.45 0.5K
12:51 495.00 495.00 495.00 495.00 0.1K
12:52 495.20 495.20 493.70 493.80 0.4K
12:53 496.25 496.25 496.25 496.25 0.4K
12:54 496.00 496.00 496.00 496.00 0.1K
12:55 493.55 494.65 493.55 494.65 0.1K
12:56 494.65 494.65 494.65 494.65 0.0K
12:57 494.70 494.70 494.70 494.70 0.0K
13:00 494.65 494.65 494.65 494.65 0.1K
13:01 494.60 494.60 494.60 494.60 0.1K
13:04 494.45 494.45 494.45 494.45 0.0K
13:06 494.60 494.60 494.60 494.60 0.0K
13:11 494.00 494.00 494.00 494.00 0.0K
13:12 493.05 493.05 493.05 493.05 0.3K
13:13 493.00 493.00 493.00 493.00 0.0K
13:14 492.40 492.40 492.40 492.40 0.0K
13:17 491.55 491.55 491.55 491.55 0.1K
13:19 493.00 493.00 492.45 492.45 0.5K
13:20 493.45 494.55 493.25 493.25 0.1K
13:23 493.05 494.30 493.05 494.30 0.0K
13:24 494.20 494.60 492.80 494.60 0.4K
13:25 494.60 494.60 492.80 493.30 0.5K
13:26 494.00 495.00 494.00 494.45 0.4K
13:27 495.00 495.00 495.00 495.00 0.3K
13:28 495.00 495.00 495.00 495.00 0.1K
13:29 495.00 495.00 495.00 495.00 0.0K
13:31 494.30 494.30 494.30 494.30 0.0K
13:32 494.05 494.05 494.05 494.05 0.1K
13:34 494.00 494.00 494.00 494.00 0.0K
13:35 495.00 495.00 495.00 495.00 0.0K
13:36 493.45 493.45 493.15 493.15 0.2K
13:37 493.15 493.50 493.15 493.50 1.0K
13:38 492.85 493.00 492.80 492.80 0.1K
13:39 492.75 492.75 487.95 488.70 1.3K
13:40 488.90 488.90 488.75 488.90 0.0K
13:41 487.00 487.85 486.35 486.35 0.5K
13:42 487.00 487.00 487.00 487.00 0.2K
13:43 487.85 487.85 487.00 487.00 0.1K
13:44 487.35 487.35 487.35 487.35 0.1K
13:46 486.35 486.50 486.35 486.35 0.1K
13:47 487.55 487.60 487.55 487.60 0.2K
13:49 487.55 487.55 487.55 487.55 0.0K
13:50 486.50 487.00 486.50 487.00 0.4K
13:51 485.20 485.20 485.00 485.00 0.2K
13:52 485.25 485.25 485.25 485.25 0.0K
13:54 485.55 485.55 485.00 485.00 0.1K
13:55 485.05 485.05 485.05 485.05 0.0K
13:56 484.90 485.90 484.90 485.90 0.1K
13:58 485.35 485.35 485.35 485.35 0.0K
13:59 483.50 484.80 483.50 484.80 0.7K
14:00 484.75 484.75 483.55 483.70 0.3K
14:01 483.00 483.10 481.65 483.10 0.7K
14:02 481.90 483.10 481.90 483.10 0.6K
14:03 483.60 484.40 483.60 484.40 0.2K
14:04 483.70 483.70 483.30 483.30 0.0K
14:05 483.00 483.00 481.70 481.70 0.0K
14:06 481.00 481.00 481.00 481.00 0.3K
14:07 482.55 482.70 482.55 482.70 0.0K
14:08 482.65 482.70 482.65 482.70 0.0K
14:09 483.35 484.00 483.35 484.00 0.0K
14:10 483.60 483.60 483.60 483.60 0.1K
14:11 483.55 483.60 483.55 483.60 0.0K
14:13 484.50 487.45 484.50 487.00 0.5K
14:14 488.00 488.00 486.20 487.35 0.1K
14:16 486.40 486.40 486.40 486.40 0.1K
14:17 486.00 486.00 485.95 485.95 0.1K
14:18 486.20 486.20 486.20 486.20 0.0K
14:19 485.30 485.35 485.30 485.35 0.0K
14:20 485.55 485.55 485.55 485.55 0.0K
14:21 486.15 486.15 486.15 486.15 0.0K
14:22 486.95 486.95 486.95 486.95 0.0K
14:23 486.95 486.95 486.95 486.95 0.0K
14:24 486.95 486.95 486.95 486.95 0.0K
14:26 487.00 487.95 487.00 487.95 0.2K
14:27 487.15 487.15 487.15 487.15 0.0K
14:28 487.10 487.10 486.15 486.15 0.0K
14:29 486.80 486.80 486.80 486.80 0.0K
14:30 489.30 489.30 489.30 489.30 3.8K
14:31 491.80 491.80 491.80 491.80 0.0K
14:32 489.55 489.55 489.00 489.00 0.2K
14:33 489.00 491.05 489.00 491.05 0.1K
14:34 491.05 492.00 490.35 492.00 0.1K
14:36 492.00 492.00 491.00 491.00 0.0K
14:37 490.85 490.85 490.10 490.10 0.1K
14:40 490.60 490.60 490.60 490.60 0.0K
14:41 491.00 491.00 491.00 491.00 0.0K
14:42 491.00 491.00 491.00 491.00 0.0K
14:43 492.00 492.00 492.00 492.00 0.0K
14:44 493.15 493.15 493.15 493.15 0.1K
14:45 492.95 492.95 492.95 492.95 0.0K
14:46 492.15 492.15 492.15 492.15 0.0K
14:47 490.85 491.05 490.00 490.00 0.4K
14:48 489.90 489.90 488.55 488.55 0.1K
14:49 488.50 488.50 488.50 488.50 0.0K
14:53 488.95 488.95 488.95 488.95 0.1K
14:55 489.65 489.65 489.65 489.65 0.0K
14:56 487.50 487.50 487.50 487.50 0.2K
14:57 488.00 488.00 487.95 487.95 0.0K
14:58 487.55 487.55 487.55 487.55 0.0K
14:59 488.00 488.00 488.00 488.00 0.2K
15:00 487.50 487.50 486.90 486.90 0.1K
15:03 488.00 488.00 488.00 488.00 0.0K
15:04 487.65 487.65 487.65 487.65 0.0K
15:05 488.00 488.00 487.65 487.65 0.2K
15:08 487.75 487.75 487.75 487.75 0.0K
15:11 487.35 487.35 487.35 487.35 0.6K
15:12 487.30 487.30 487.30 487.30 0.0K
15:14 487.25 488.00 487.25 488.00 0.1K
15:15 487.45 487.45 487.45 487.45 0.0K
15:16 487.45 493.60 487.20 493.35 12.8K
15:17 491.55 497.50 491.55 497.50 2.6K
15:18 494.60 494.60 493.10 493.10 0.6K
15:19 493.00 494.00 493.00 494.00 0.3K
15:20 493.30 498.00 493.30 498.00 3.4K
15:21 497.95 497.95 496.40 496.40 2.2K
15:22 496.40 496.45 494.90 496.00 1.1K
15:23 496.05 499.00 496.05 499.00 3.2K
15:24 497.60 500.50 497.60 500.50 1.8K
15:25 500.65 500.65 496.30 498.40 0.5K
15:26 498.90 501.00 496.85 501.00 0.3K
15:27 499.50 499.75 497.45 499.45 1.6K
15:28 499.45 501.50 496.55 498.85 0.9K
15:29 496.50 498.00 496.00 496.10 1.1K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 481.60 503.80 475.70 496.10 0.1M
2025-09-25 486.00 506.55 479.00 481.60 0.1M
2025-09-24 510.50 512.35 481.45 482.45 0.1M
2025-09-23 519.45 528.70 502.50 506.75 0.1M
2025-09-22 517.20 536.40 505.00 510.75 0.1M
2025-09-19 554.95 564.80 521.45 521.45 0.2M
2025-09-18 532.00 548.90 525.40 548.90 0.2M
2025-09-17 500.35 522.80 491.65 522.80 0.2M
2025-09-16 474.55 498.15 470.00 497.95 0.2M
2025-09-15 463.20 480.00 457.55 474.45 0.1M
2025-09-12 460.00 473.00 455.05 463.00 0.1M
2025-09-11 450.50 468.00 447.95 451.55 0.1M
2025-09-10 457.00 463.20 445.15 448.15 0.0M
2025-09-09 449.50 470.00 449.45 455.85 0.1M
2025-09-08 428.35 449.75 421.05 449.30 0.1M
2025-09-05 425.00 434.95 422.00 428.35 0.0M
2025-09-04 430.50 432.50 419.00 419.95 0.0M
2025-09-03 430.50 438.00 426.00 430.30 0.0M
2025-09-02 416.10 435.00 416.10 429.65 0.0M
2025-09-01 420.00 434.90 418.45 428.05 0.0M
2025-08-29 430.50 433.50 412.50 420.35 0.0M
2025-08-28 430.05 436.50 425.50 430.00 0.0M
2025-08-26 411.10 450.00 411.10 430.00 0.0M
2025-08-25 438.00 438.00 427.50 430.00 0.0M
2025-08-22 419.05 446.00 419.05 434.60 0.0M
2025-08-21 426.50 430.00 421.05 425.20 0.0M
2025-08-20 436.50 441.95 424.00 429.80 0.0M
2025-08-19 447.40 447.40 425.00 442.45 0.1M
2025-08-18 408.50 426.10 402.10 426.10 0.1M
2025-08-14 413.90 418.45 402.10 405.85 0.0M
2025-08-13 410.50 419.40 405.50 415.30 0.1M
2025-08-12 383.50 402.15 383.50 402.15 0.0M
2025-08-11 389.00 406.50 377.10 383.00 0.0M
2025-08-08 380.10 399.40 378.50 387.45 0.0M
2025-08-07 380.50 383.50 377.50 380.40 0.0M
2025-08-06 389.00 396.00 378.50 379.75 0.0M
2025-08-05 393.50 397.90 386.55 389.65 0.0M
2025-08-04 380.50 399.80 375.10 392.30 0.0M
2025-08-01 383.50 385.50 373.50 381.80 0.0M
2025-07-31 372.10 387.00 372.10 384.55 0.0M
2025-07-30 383.50 387.70 379.00 381.35 0.0M
2025-07-29 376.50 387.90 372.25 382.70 0.0M
2025-07-28 398.50 398.50 379.00 381.30 0.0M
2025-07-25 402.60 403.90 393.00 395.70 0.0M
2025-07-24 400.50 407.00 395.05 402.60 0.0M
2025-07-23 395.00 406.50 387.80 404.05 0.0M
2025-07-22 393.40 393.50 388.10 390.35 0.0M
2025-07-21 397.95 400.50 386.00 387.80 0.0M
2025-07-18 399.90 403.40 392.50 395.85 0.0M
2025-07-17 403.50 406.50 391.00 397.05 0.0M
2025-07-16 393.50 405.00 390.60 401.15 0.0M
2025-07-15 386.50 395.00 386.50 391.60 0.0M
2025-07-14 386.50 393.50 380.15 386.20 0.0M
2025-07-11 393.55 402.00 380.50 386.80 0.0M
2025-07-10 380.10 396.00 375.00 393.45 0.0M
2025-07-09 386.50 393.90 380.45 382.95 0.0M
2025-07-08 398.50 399.35 380.30 383.80 0.0M
2025-07-07 400.00 403.00 394.50 395.90 0.0M
2025-07-04 402.55 406.00 398.50 400.70 0.0M
2025-07-03 396.95 411.45 396.50 402.55 0.0M
2025-07-02 398.65 403.50 392.50 396.95 0.0M
2025-07-01 410.50 411.95 396.00 398.90 0.0M
2025-06-30 412.50 422.45 407.10 408.25 0.0M
2025-06-27 408.50 421.00 402.25 412.65 0.0M
2025-06-26 421.50 427.00 406.00 407.50 0.0M
2025-06-25 402.95 420.95 400.50 419.85 0.0M
2025-06-24 385.20 400.95 385.20 400.95 0.0M
2025-06-23 380.50 384.95 372.55 381.90 0.0M
2025-06-20 377.10 397.00 372.00 384.35 0.0M
2025-06-19 393.10 399.90 376.50 381.95 0.0M
2025-06-18 393.00 403.50 380.60 393.10 0.0M
2025-06-17 422.95 423.50 400.60 400.60 0.0M
2025-06-16 422.35 428.15 410.00 421.65 0.1M
2025-06-13 435.00 438.45 420.20 425.15 0.1M
2025-06-12 456.15 459.80 441.55 444.55 0.1M
2025-06-11 460.40 467.00 450.05 454.95 0.1M
2025-06-10 458.80 478.00 456.00 458.15 0.1M
2025-06-09 461.00 467.90 454.10 456.80 0.1M
2025-06-06 465.20 471.95 450.55 461.15 0.1M
2025-06-05 469.15 482.55 456.10 468.05 0.3M
2025-06-04 436.50 475.50 433.55 465.95 0.3M
2025-06-03 443.50 449.70 432.60 434.45 0.1M
2025-06-02 428.00 454.40 424.45 443.10 0.2M
2025-05-30 429.70 448.70 425.50 430.05 0.1M
2025-05-29 431.25 436.45 425.50 428.75 0.1M
2025-05-28 435.95 438.60 426.50 430.80 0.1M
2025-05-27 425.00 449.30 422.35 434.15 0.2M
2025-05-26 434.15 441.75 421.20 425.50 0.2M
2025-05-23 454.00 461.00 428.05 442.75 1.9M
2025-05-22 395.50 440.25 380.55 440.25 1.8M
2025-05-21 374.25 380.05 361.10 366.90 0.1M
2025-05-20 381.00 392.95 370.70 373.15 0.1M
2025-05-19 377.70 389.20 369.85 380.50 0.1M
2025-05-16 387.70 391.20 371.50 378.95 0.1M
2025-05-15 388.50 396.95 383.20 385.80 0.1M
2025-05-14 383.40 393.15 381.65 388.50 0.0M
2025-05-13 375.30 388.95 375.30 382.65 0.0M
2025-05-12 362.50 387.70 362.50 381.00 0.1M
2025-05-09 359.95 359.95 347.55 354.40 0.1M
2025-05-08 370.50 377.70 358.20 361.05 0.0M
2025-05-07 366.50 376.35 364.50 370.00 0.0M
2025-05-06 383.55 389.00 367.00 368.20 0.0M
2025-05-05 379.00 390.00 378.50 383.35 0.0M
2025-05-02 373.70 384.80 373.70 376.55 0.0M
2025-04-30 395.50 397.00 369.10 377.15 0.1M
2025-04-29 393.60 402.10 392.40 395.00 0.0M
2025-04-28 398.85 404.70 391.05 392.15 0.1M
2025-04-25 421.70 426.50 395.60 399.65 0.1M
2025-04-24 408.25 429.90 408.15 420.10 0.1M
2025-04-23 408.55 421.00 405.50 407.75 0.1M
2025-04-22 398.00 425.00 395.80 406.40 0.1M
2025-04-21 386.50 407.30 384.60 397.00 0.1M
2025-04-17 383.95 390.50 378.80 386.20 0.1M
2025-04-16 387.00 395.25 374.35 384.85 0.1M
2025-04-15 373.35 392.00 372.65 387.65 0.1M
2025-04-11 376.50 381.55 364.20 370.85 0.1M
2025-04-09 360.40 379.85 351.00 371.05 0.1M
2025-04-08 345.55 371.65 342.00 360.80 0.1M
2025-04-07 338.40 345.00 320.50 342.95 0.1M
2025-04-04 351.70 365.85 335.20 347.60 0.1M
2025-04-03 336.50 373.95 332.50 352.15 0.1M
2025-04-02 333.00 349.95 332.50 343.40 0.1M
2025-04-01 330.40 344.95 328.20 330.95 0.0M
2025-03-28 351.90 353.00 329.00 330.90 0.1M
2025-03-27 338.65 354.00 328.65 351.10 0.1M
2025-03-26 344.50 358.00 332.95 339.50 0.4M
2025-03-25 312.00 346.85 303.10 340.50 0.4M
2025-03-24 311.00 319.85 310.30 310.85 0.2M
2025-03-21 309.80 314.95 309.00 310.25 0.0M
2025-03-20 308.45 318.00 307.20 309.90 0.0M
2025-03-19 298.50 308.30 298.50 306.50 0.0M
2025-03-18 292.05 302.40 292.05 297.90 0.0M
2025-03-17 305.00 307.90 288.05 289.70 0.1M
2025-03-13 314.45 315.50 303.30 304.70 0.0M
2025-03-12 312.85 318.50 303.70 313.20 0.0M
2025-03-11 315.50 322.00 307.10 312.85 0.0M
2025-03-10 334.65 341.00 314.95 318.10 0.1M
2025-03-07 318.85 343.90 312.00 337.95 0.1M
2025-03-06 308.00 319.80 300.00 315.25 0.1M
2025-03-05 304.50 315.45 297.55 310.50 0.1M
2025-03-04 274.00 315.50 271.90 301.70 0.1M
2025-03-03 290.00 295.45 270.00 274.60 0.1M
2025-02-28 299.85 299.85 285.75 290.30 0.1M
2025-02-27 304.15 323.40 301.75 304.25 0.0M
2025-02-25 316.00 317.45 302.05 304.10 0.0M
2025-02-24 316.80 321.50 298.35 313.15 0.0M
2025-02-21 312.00 337.00 312.00 315.75 0.1M
2025-02-20 307.25 319.00 304.85 312.90 0.1M
2025-02-19 286.35 312.05 283.50 310.25 0.1M
2025-02-18 306.50 307.60 281.15 287.45 0.1M
2025-02-17 308.25 312.55 295.95 303.15 0.0M
2025-02-14 337.40 337.40 306.00 312.25 0.1M
2025-02-13 328.00 341.00 324.10 338.80 0.0M
2025-02-12 330.40 333.95 315.50 328.70 0.0M
2025-02-11 356.50 357.45 321.30 326.30 0.1M
2025-02-10 366.20 370.40 349.30 351.25 0.0M
2025-02-07 377.60 377.60 358.20 364.05 0.0M
2025-02-06 390.00 390.00 369.95 373.40 0.0M
2025-02-05 364.10 399.90 364.05 382.65 0.2M
2025-02-04 350.50 367.65 350.50 364.75 0.0M
2025-02-03 360.50 362.00 346.00 347.10 0.1M
2025-02-01 368.50 370.00 353.50 364.30 0.0M
2025-01-31 356.50 367.95 352.00 364.10 0.0M
2025-01-30 350.00 364.95 342.90 353.10 0.1M
2025-01-29 344.95 360.40 343.55 347.85 0.1M
2025-01-28 368.00 371.10 337.65 344.95 0.1M
2025-01-27 400.50 400.50 361.10 366.40 0.1M
2025-01-24 402.00 409.30 395.60 400.70 0.0M
2025-01-23 381.70 419.40 379.00 400.70 0.2M
2025-01-22 380.95 383.85 365.15 382.10 0.0M
2025-01-21 394.90 394.90 379.15 383.95 0.0M
2025-01-20 370.50 386.95 360.00 384.40 0.1M
2025-01-17 375.00 376.25 365.35 370.50 0.0M
2025-01-16 390.50 390.50 374.80 376.50 0.0M
2025-01-15 375.55 382.75 372.85 376.75 0.0M
2025-01-14 374.35 379.30 364.55 375.50 0.1M
2025-01-13 393.95 393.95 360.85 367.35 0.1M
2025-01-10 405.55 408.00 385.15 395.35 0.1M
2025-01-09 411.45 416.00 402.00 405.40 0.0M
2025-01-08 418.25 420.35 407.20 412.10 0.0M
2025-01-07 404.50 421.05 404.50 417.95 0.0M
2025-01-06 430.00 434.00 398.00 404.25 0.1M
2025-01-03 427.00 441.75 426.00 427.75 0.1M
2025-01-02 436.30 436.30 422.20 424.25 0.0M
2025-01-01 426.50 438.65 425.00 432.65 0.1M