Bharat Gears Ltd

BGRS
🏛️ india →
138.50
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:07 120.28 120.28 120.28 120.28 13.2K
09:15 119.77 119.77 118.74 118.97 32.2K
09:16 118.14 118.50 118.14 118.45 19.6K
09:17 118.22 118.47 117.97 118.47 16.5K
09:18 118.40 118.40 117.64 117.64 5.5K
09:19 117.80 119.79 117.80 119.79 20.4K
09:20 119.14 119.50 119.14 119.50 23.3K
09:21 119.50 122.05 119.50 121.82 36.9K
09:22 121.79 121.83 121.29 121.83 8.1K
09:23 121.62 122.09 120.45 120.45 13.8K
09:24 120.59 120.64 120.32 120.46 5.9K
09:25 120.41 120.46 119.10 119.10 20.3K
09:26 119.40 122.00 119.40 122.00 17.9K
09:27 122.00 122.25 121.35 121.50 19.1K
09:28 121.35 121.77 121.20 121.77 14.1K
09:29 121.95 123.14 121.81 123.14 47.2K
09:30 122.89 125.09 122.89 125.09 65.9K
09:31 125.10 125.47 125.05 125.11 32.4K
09:32 125.20 125.20 124.04 124.13 34.8K
09:33 123.72 123.80 122.71 122.71 20.8K
09:34 122.68 122.69 122.15 122.39 21.2K
09:35 122.39 122.40 122.15 122.39 4.6K
09:36 122.33 122.33 120.81 120.81 29.6K
09:37 121.00 121.72 121.00 121.60 3.7K
09:38 121.71 121.96 121.47 121.80 2.7K
09:39 121.47 121.87 121.42 121.60 4.8K
09:40 121.53 121.75 121.53 121.75 1.4K
09:41 121.71 121.89 121.71 121.85 2.4K
09:42 121.85 121.85 121.85 121.85 0.1K
09:43 121.85 122.33 121.85 122.33 5.9K
09:44 122.75 122.94 122.61 122.87 5.9K
09:45 122.90 122.90 120.35 120.41 32.9K
09:46 120.41 120.61 119.80 119.90 7.6K
09:47 119.90 119.90 119.70 119.70 4.2K
09:48 119.60 119.70 119.06 119.06 11.3K
09:49 119.45 119.83 119.00 119.64 11.6K
09:50 119.55 119.55 118.35 118.59 10.3K
09:51 118.50 119.33 118.50 119.29 2.7K
09:52 119.30 119.58 119.21 119.54 2.2K
09:53 119.31 119.51 119.30 119.32 1.8K
09:54 119.37 119.50 119.32 119.40 0.3K
09:55 119.40 119.61 119.36 119.61 3.2K
09:56 119.50 120.00 119.41 120.00 2.3K
09:57 120.35 120.35 120.02 120.34 3.2K
09:58 120.36 120.79 120.30 120.75 2.7K
09:59 120.49 120.49 120.29 120.29 1.9K
10:00 120.20 120.20 119.70 119.70 0.6K
10:01 119.78 119.89 119.74 119.89 2.3K
10:02 119.50 119.70 119.50 119.53 0.5K
10:03 119.51 119.62 119.36 119.36 0.8K
10:04 119.58 119.63 119.42 119.42 1.8K
10:05 119.57 119.57 119.35 119.35 1.4K
10:06 119.38 119.38 119.29 119.29 2.3K
10:07 119.29 119.29 119.15 119.15 2.0K
10:08 119.16 119.17 119.06 119.06 0.2K
10:09 119.14 119.14 119.05 119.05 5.3K
10:10 119.12 119.12 119.00 119.01 4.6K
10:11 119.13 119.13 119.00 119.00 2.0K
10:12 119.13 119.15 118.90 118.90 1.2K
10:13 118.71 119.12 118.71 118.91 1.0K
10:14 118.91 118.91 118.61 118.61 2.3K
10:15 118.61 118.61 118.61 118.61 0.1K
10:16 118.79 118.79 118.79 118.79 0.3K
10:17 118.96 119.19 118.96 119.19 3.9K
10:18 119.19 119.19 119.19 119.19 0.3K
10:19 119.19 119.19 119.19 119.19 0.2K
10:20 119.31 119.90 119.31 119.60 2.4K
10:21 119.26 119.50 119.26 119.42 0.4K
10:22 119.50 119.50 119.40 119.40 0.7K
10:23 119.39 119.39 119.39 119.39 0.1K
10:24 119.39 119.39 119.20 119.20 0.1K
10:25 119.20 119.20 119.19 119.19 0.0K
10:26 119.19 119.19 119.00 119.13 3.7K
10:27 119.00 119.00 118.97 119.00 0.2K
10:28 118.91 119.00 118.71 118.71 1.2K
10:29 118.71 118.87 118.71 118.87 0.1K
10:30 118.76 118.76 118.60 118.60 7.0K
10:31 118.60 118.89 118.56 118.89 1.2K
10:32 118.63 118.80 118.63 118.80 0.7K
10:33 118.87 118.88 118.68 118.68 0.2K
10:34 118.81 118.81 118.51 118.79 3.9K
10:35 118.75 118.77 118.53 118.53 0.4K
10:36 118.70 118.70 118.50 118.50 0.4K
10:37 118.50 118.50 118.32 118.45 3.7K
10:38 118.31 118.66 118.31 118.66 1.3K
10:39 118.66 118.96 118.66 118.96 2.5K
10:40 118.85 118.85 118.85 118.85 0.0K
10:41 118.61 118.61 118.61 118.61 0.1K
10:42 118.61 118.89 118.61 118.89 0.4K
10:43 118.67 118.83 118.61 118.61 0.2K
10:44 118.61 118.64 118.61 118.64 0.5K
10:45 118.78 118.84 118.64 118.65 0.2K
10:47 118.68 118.68 118.68 118.68 0.0K
10:48 118.75 118.80 118.75 118.80 0.1K
10:49 118.68 119.15 118.68 119.15 4.7K
10:50 119.03 119.03 119.03 119.03 0.8K
10:51 119.00 119.00 119.00 119.00 0.5K
10:52 119.03 119.31 119.03 119.31 0.1K
10:53 119.29 119.58 119.29 119.58 0.3K
10:54 119.57 119.70 119.47 119.47 0.2K
10:55 119.00 119.09 118.61 119.09 10.2K
10:56 119.06 119.07 119.06 119.07 0.0K
10:57 118.99 118.99 118.40 118.97 3.8K
10:58 118.81 119.05 118.58 118.58 0.6K
10:59 118.58 118.77 118.58 118.77 1.0K
11:00 118.78 118.78 118.50 118.50 0.9K
11:01 118.76 118.96 118.76 118.96 0.2K
11:02 118.95 118.95 118.95 118.95 0.9K
11:03 118.76 118.76 118.50 118.50 1.2K
11:04 118.50 118.60 118.50 118.60 0.3K
11:05 118.67 118.69 118.50 118.50 1.8K
11:06 118.50 118.50 118.46 118.46 1.3K
11:07 118.36 118.36 118.35 118.35 1.1K
11:08 118.45 118.45 118.35 118.35 0.3K
11:09 118.41 118.41 118.35 118.39 1.8K
11:10 118.57 118.57 118.57 118.57 0.5K
11:11 118.38 118.38 118.38 118.38 0.0K
11:12 118.51 118.51 118.20 118.20 2.7K
11:13 118.21 118.29 118.20 118.29 0.3K
11:14 118.22 118.29 118.22 118.29 0.1K
11:15 118.29 118.29 118.20 118.22 0.7K
11:16 118.28 118.28 118.22 118.22 0.1K
11:17 118.28 118.28 118.28 118.28 0.0K
11:18 118.22 118.22 118.22 118.22 0.0K
11:19 118.28 118.35 118.28 118.35 0.7K
11:20 118.24 118.45 118.24 118.45 0.1K
11:21 118.26 118.27 118.26 118.27 0.2K
11:23 118.49 118.50 118.49 118.50 0.2K
11:24 118.57 118.62 118.57 118.62 0.1K
11:25 118.58 118.58 118.58 118.58 0.0K
11:26 118.58 118.58 118.57 118.57 0.4K
11:27 118.50 118.50 118.40 118.40 0.1K
11:28 118.32 118.32 118.27 118.27 0.1K
11:29 118.27 118.38 118.27 118.38 0.0K
11:30 118.32 118.32 118.27 118.32 0.2K
11:31 118.27 118.32 118.25 118.25 0.7K
11:32 118.25 118.25 118.25 118.25 0.5K
11:33 118.20 118.39 118.15 118.15 1.6K
11:34 118.16 118.16 118.15 118.15 0.8K
11:36 118.27 118.27 118.10 118.10 1.0K
11:37 118.11 118.23 118.11 118.23 0.1K
11:38 118.00 118.15 118.00 118.00 5.3K
11:39 117.93 117.93 117.70 117.70 1.5K
11:40 117.70 117.70 117.70 117.70 0.1K
11:41 117.70 117.70 117.70 117.70 0.6K
11:42 117.80 117.80 117.80 117.80 0.7K
11:43 117.64 118.00 117.50 117.58 6.0K
11:44 117.51 117.79 117.51 117.51 2.0K
11:45 117.63 117.75 117.63 117.75 0.3K
11:46 117.51 117.63 117.50 117.63 1.1K
11:47 117.75 117.75 117.68 117.73 1.0K
11:49 117.94 118.00 117.94 118.00 1.1K
11:50 118.00 118.00 117.77 117.77 1.4K
11:51 117.96 117.96 117.73 117.74 0.7K
11:52 117.73 117.73 117.60 117.60 2.1K
11:53 117.59 117.59 117.59 117.59 1.0K
11:54 117.59 117.61 117.59 117.61 0.4K
11:55 117.61 117.73 117.61 117.73 0.6K
11:56 117.60 117.73 117.59 117.73 0.3K
11:57 117.59 117.95 117.59 117.89 0.2K
11:58 117.73 117.73 117.73 117.73 0.0K
11:59 117.65 117.65 117.64 117.64 0.0K
12:00 117.66 117.66 117.64 117.64 0.1K
12:01 117.90 118.00 117.90 118.00 0.2K
12:02 118.11 118.38 118.10 118.38 0.4K
12:03 118.33 118.65 118.33 118.63 1.5K
12:04 118.74 118.74 118.33 118.51 0.8K
12:05 118.33 118.33 118.33 118.33 0.0K
12:06 118.34 118.35 118.34 118.35 0.1K
12:07 118.33 118.33 118.33 118.33 0.3K
12:08 118.33 118.33 118.33 118.33 0.0K
12:09 118.20 118.20 118.20 118.20 0.0K
12:10 118.51 118.51 118.51 118.51 0.3K
12:11 118.29 118.51 118.29 118.51 0.1K
12:12 118.44 118.44 118.29 118.29 0.1K
12:15 118.29 118.29 118.29 118.29 0.0K
12:18 118.29 118.49 118.29 118.47 0.8K
12:19 118.47 118.47 118.33 118.33 0.2K
12:20 118.30 118.49 118.30 118.49 0.3K
12:21 118.49 118.49 118.49 118.49 0.0K
12:22 117.84 118.14 117.84 118.14 5.1K
12:23 117.75 117.75 117.75 117.75 0.5K
12:24 118.09 118.09 118.09 118.09 0.3K
12:25 118.29 118.46 118.29 118.46 0.3K
12:26 118.27 118.27 118.01 118.01 0.2K
12:27 117.80 117.80 117.80 117.80 0.4K
12:28 118.17 118.17 118.17 118.17 0.1K
12:29 118.00 118.01 118.00 118.01 0.2K
12:30 118.02 118.18 118.02 118.18 0.1K
12:31 118.18 118.18 118.18 118.18 0.2K
12:32 118.17 118.17 118.17 118.17 0.1K
12:33 118.17 118.17 118.17 118.17 0.0K
12:34 118.17 118.18 118.17 118.18 0.1K
12:35 118.01 118.01 118.01 118.01 0.2K
12:36 118.10 118.12 118.10 118.12 0.1K
12:37 117.91 118.23 117.91 118.23 0.5K
12:38 118.23 118.40 118.23 118.39 0.1K
12:39 118.20 118.20 118.20 118.20 0.0K
12:40 118.38 118.48 118.38 118.48 0.5K
12:41 118.48 118.48 118.48 118.48 0.3K
12:42 118.38 118.38 118.38 118.38 0.1K
12:43 118.38 118.38 118.38 118.38 0.0K
12:44 118.40 118.40 118.40 118.40 0.2K
12:45 118.47 118.47 118.47 118.47 0.0K
12:46 118.47 118.48 118.38 118.38 2.7K
12:47 118.51 118.51 118.51 118.51 0.0K
12:48 118.53 118.53 118.53 118.53 0.0K
12:49 118.52 118.69 118.52 118.69 0.3K
12:50 118.53 118.53 118.38 118.38 0.2K
12:51 118.41 118.50 118.41 118.50 0.0K
12:52 118.50 118.50 118.50 118.50 0.0K
12:53 118.50 118.50 118.00 118.29 5.4K
12:54 118.76 118.76 118.73 118.73 0.9K
12:55 118.59 118.76 118.59 118.72 1.0K
12:56 118.69 118.69 118.69 118.69 0.0K
12:57 118.53 118.53 118.53 118.53 0.0K
12:58 118.69 118.69 118.52 118.52 0.0K
12:59 118.70 118.75 118.70 118.75 1.6K
13:00 118.70 118.76 118.70 118.70 0.9K
13:01 118.53 118.53 118.51 118.51 0.9K
13:02 118.51 118.51 118.51 118.51 0.0K
13:03 118.48 118.48 118.48 118.48 0.1K
13:04 118.42 118.42 118.26 118.26 0.0K
13:05 118.18 118.18 118.01 118.01 0.2K
13:06 118.02 118.34 118.02 118.32 0.7K
13:07 118.30 118.41 118.29 118.41 0.0K
13:08 118.24 118.39 118.24 118.39 0.0K
13:09 118.06 118.29 118.06 118.29 0.3K
13:10 118.03 118.03 118.03 118.03 0.1K
13:11 118.06 118.11 118.06 118.11 0.4K
13:12 118.30 118.30 118.30 118.30 0.0K
13:13 118.04 118.10 118.02 118.02 1.3K
13:14 118.23 118.23 118.16 118.16 0.0K
13:15 118.17 118.17 118.17 118.17 0.1K
13:19 118.40 118.40 118.22 118.22 0.0K
13:20 118.40 118.40 118.40 118.40 0.0K
13:21 118.20 118.20 117.72 117.97 6.9K
13:22 117.97 118.10 117.93 117.98 0.2K
13:23 117.97 117.98 117.97 117.98 0.4K
13:24 117.95 117.97 117.82 117.96 0.8K
13:25 117.89 117.90 117.76 117.76 0.4K
13:26 117.57 117.86 117.50 117.86 0.6K
13:27 117.72 117.72 117.72 117.72 0.1K
13:29 117.50 117.50 117.50 117.50 0.1K
13:30 117.50 117.50 117.50 117.50 0.2K
13:31 117.53 117.53 117.51 117.51 0.1K
13:32 117.60 117.60 117.60 117.60 0.0K
13:33 117.55 117.64 117.55 117.64 0.3K
13:34 117.64 117.64 117.50 117.56 1.0K
13:35 117.55 117.59 117.50 117.53 2.7K
13:38 117.54 117.54 117.54 117.54 0.0K
13:39 117.60 117.60 117.54 117.54 0.6K
13:40 117.57 117.57 117.57 117.57 0.0K
13:41 117.56 117.56 117.56 117.56 0.0K
13:42 117.57 117.57 117.57 117.57 0.1K
13:43 117.70 117.72 117.57 117.58 0.6K
13:44 117.80 118.54 117.80 118.41 2.2K
13:45 118.52 118.52 118.51 118.51 0.1K
13:46 118.16 118.26 118.16 118.26 0.7K
13:47 118.25 118.25 118.23 118.23 0.0K
13:48 118.00 118.00 118.00 118.00 0.0K
13:49 118.00 118.00 118.00 118.00 0.2K
13:50 117.95 118.00 117.95 118.00 0.5K
13:51 118.00 118.22 118.00 118.22 0.4K
13:52 118.06 118.06 118.06 118.06 0.0K
13:53 118.05 118.05 118.05 118.05 0.0K
13:54 117.98 118.04 117.98 118.04 0.5K
13:55 118.27 118.27 118.04 118.04 0.3K
13:56 118.18 118.18 118.18 118.18 0.0K
13:57 118.06 118.06 118.00 118.00 0.0K
13:59 117.63 118.16 117.63 117.94 1.4K
14:00 118.12 118.12 117.90 118.04 0.5K
14:01 117.90 118.05 117.90 117.95 0.4K
14:02 118.00 118.00 117.90 117.90 0.6K
14:03 117.92 117.92 117.90 117.90 0.1K
14:04 117.91 118.05 117.91 118.05 0.6K
14:05 118.01 118.06 118.01 118.06 0.1K
14:06 118.17 118.17 118.17 118.17 0.0K
14:07 118.21 118.21 118.21 118.21 0.3K
14:08 118.21 118.21 118.05 118.17 0.5K
14:09 118.05 118.05 118.05 118.05 0.0K
14:10 118.04 118.04 117.92 117.92 0.5K
14:12 117.92 117.95 117.91 117.95 0.3K
14:13 117.91 117.91 117.91 117.91 0.6K
14:14 117.92 117.92 117.92 117.92 0.0K
14:15 118.04 118.05 117.98 118.05 0.5K
14:16 118.03 118.06 117.99 117.99 1.7K
14:17 118.00 118.00 117.99 117.99 2.0K
14:18 118.00 118.23 118.00 118.08 0.2K
14:20 118.05 118.05 118.05 118.05 0.3K
14:21 118.34 118.34 118.34 118.34 0.2K
14:22 118.13 118.13 118.13 118.13 0.3K
14:23 118.18 118.31 118.17 118.31 1.6K
14:24 118.25 118.25 118.25 118.25 0.1K
14:25 118.32 118.32 118.25 118.32 0.1K
14:26 118.31 118.31 118.25 118.31 0.9K
14:27 118.35 118.35 118.32 118.32 1.7K
14:28 118.32 118.32 118.31 118.31 0.4K
14:29 118.32 118.40 118.32 118.39 0.2K
14:30 118.39 118.46 118.39 118.46 2.1K
14:31 118.46 118.49 118.45 118.45 0.2K
14:32 118.45 118.50 118.45 118.45 0.8K
14:33 118.50 118.50 118.50 118.50 0.7K
14:34 118.50 118.50 118.45 118.45 0.8K
14:35 118.50 118.50 118.50 118.50 0.5K
14:36 118.50 118.50 118.45 118.45 2.6K
14:37 118.40 118.44 118.35 118.35 0.1K
14:38 118.27 118.27 118.25 118.25 2.9K
14:39 118.01 118.24 118.01 118.24 0.5K
14:40 118.20 118.20 118.11 118.11 0.2K
14:41 118.01 118.16 118.01 118.16 0.2K
14:42 118.05 118.05 118.05 118.05 0.0K
14:43 118.05 118.05 118.00 118.01 1.0K
14:44 118.01 118.20 118.01 118.07 0.6K
14:45 118.07 118.07 118.07 118.07 1.8K
14:46 118.15 118.15 118.07 118.07 0.6K
14:47 118.07 118.44 118.07 118.44 2.2K
14:48 118.44 118.55 118.44 118.55 0.7K
14:49 118.64 118.64 118.48 118.48 1.6K
14:50 118.47 118.61 118.47 118.61 0.0K
14:51 118.44 118.44 118.17 118.17 3.1K
14:53 118.10 118.10 117.93 117.93 0.6K
14:54 117.90 117.90 117.90 117.90 0.4K
14:55 117.90 117.96 117.90 117.96 0.3K
14:56 118.00 118.20 118.00 118.20 0.5K
14:57 118.19 118.20 118.05 118.05 0.2K
14:58 118.00 118.00 117.90 117.90 0.2K
14:59 118.00 118.00 117.91 117.91 0.4K
15:00 117.91 117.91 117.91 117.91 0.0K
15:01 117.91 117.91 117.91 117.91 0.0K
15:02 117.91 117.97 117.91 117.91 0.1K
15:03 117.91 117.97 117.87 117.87 5.1K
15:04 117.81 117.83 117.81 117.83 0.0K
15:05 117.82 117.97 117.82 117.94 0.7K
15:06 117.94 117.94 117.94 117.94 0.9K
15:07 117.94 118.05 117.93 118.05 3.6K
15:08 118.05 118.49 118.04 118.49 4.8K
15:09 118.38 118.44 118.37 118.44 7.7K
15:10 118.40 118.40 118.38 118.40 0.9K
15:11 118.28 118.28 118.03 118.11 7.4K
15:12 118.28 118.28 118.11 118.14 1.5K
15:13 118.13 118.13 117.73 117.97 2.3K
15:14 117.97 118.00 117.94 118.00 2.9K
15:15 117.94 118.39 117.94 118.12 18.1K
15:16 117.99 118.25 117.88 118.25 1.8K
15:17 118.12 118.24 118.00 118.15 1.2K
15:18 118.20 118.23 118.05 118.05 9.1K
15:19 118.05 118.05 117.80 117.86 5.9K
15:20 117.86 118.38 117.84 118.29 19.0K
15:21 118.59 118.59 117.87 117.87 2.1K
15:22 118.07 118.40 117.98 118.40 2.1K
15:23 118.40 118.40 117.79 117.79 3.7K
15:24 117.81 117.81 117.72 117.72 1.0K
15:25 117.72 117.75 117.70 117.75 0.5K
15:26 117.78 117.80 117.70 117.74 2.5K
15:27 117.75 117.80 117.37 117.37 3.8K
15:28 117.49 117.76 117.35 117.35 4.8K
15:29 117.55 118.02 117.11 118.02 4.7K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 118.00 141.62 115.50 138.50 11.0M
2025-09-25 120.28 125.47 117.11 118.02 1.0M
2025-09-24 105.74 124.25 104.55 120.28 5.2M
2025-09-23 109.21 109.80 105.30 105.75 0.1M
2025-09-22 106.80 111.40 106.00 109.21 0.4M
2025-09-19 96.95 114.78 95.65 105.79 2.7M
2025-09-18 97.95 98.00 95.20 95.65 0.0M
2025-09-17 98.00 98.65 95.51 96.08 0.0M
2025-09-16 97.90 97.90 96.25 96.64 0.0M
2025-09-15 99.04 100.69 96.10 96.79 0.0M
2025-09-12 97.40 99.55 96.60 99.04 0.0M
2025-09-11 96.78 100.00 95.00 96.51 0.1M
2025-09-10 95.01 100.58 95.01 96.78 0.2M
2025-09-09 96.39 96.39 93.29 93.79 0.0M
2025-09-08 95.96 96.40 93.67 95.72 0.0M
2025-09-05 91.80 98.80 90.77 95.95 0.1M
2025-09-04 94.00 94.00 90.10 90.78 0.0M
2025-09-03 94.00 97.03 90.25 91.50 0.0M
2025-09-02 90.50 94.49 89.89 92.68 0.0M
2025-09-01 89.05 92.50 87.50 89.69 0.0M
2025-08-29 89.50 89.90 88.20 89.05 0.0M
2025-08-28 91.70 92.93 88.16 89.71 0.0M
2025-08-26 94.25 97.02 91.22 91.62 0.0M
2025-08-25 94.91 95.87 94.31 94.64 0.0M
2025-08-22 95.15 96.61 94.21 94.44 0.0M
2025-08-21 96.39 98.10 95.13 95.67 0.1M
2025-08-20 99.95 99.95 96.01 96.60 0.1M
2025-08-19 87.40 103.88 86.53 100.06 1.0M
2025-08-18 86.05 88.00 86.05 86.57 0.0M
2025-08-14 89.81 89.81 85.85 86.74 0.0M
2025-08-13 86.10 89.80 86.10 88.24 0.0M
2025-08-12 85.27 87.57 85.17 86.10 0.0M
2025-08-11 86.00 87.19 85.00 85.44 0.0M
2025-08-08 88.80 88.83 85.25 86.20 0.0M
2025-08-07 86.95 89.50 86.95 88.34 0.0M
2025-08-06 90.55 93.20 87.11 87.83 0.0M
2025-08-05 92.14 92.97 90.61 91.17 0.0M
2025-08-04 92.27 92.90 91.50 91.64 0.0M
2025-08-01 93.40 93.40 92.02 92.27 0.0M
2025-07-31 92.92 94.06 91.40 93.40 0.0M
2025-07-30 96.40 96.69 93.02 93.78 0.1M
2025-07-29 96.40 103.85 93.00 96.95 0.4M
2025-07-28 92.90 96.40 92.74 95.00 0.1M
2025-07-25 94.50 94.90 92.19 93.03 0.0M
2025-07-24 93.50 96.80 91.30 92.65 0.0M
2025-07-23 95.77 96.89 94.65 95.15 0.0M
2025-07-22 93.55 96.90 93.55 95.77 0.1M
2025-07-21 92.55 93.59 92.20 92.38 0.0M
2025-07-18 94.80 95.67 91.32 92.15 0.0M
2025-07-17 96.76 97.98 95.11 95.79 0.0M
2025-07-16 95.50 98.40 94.94 96.76 0.1M
2025-07-15 89.80 96.90 89.80 94.68 0.2M
2025-07-14 90.35 90.35 88.12 88.89 0.0M
2025-07-11 88.25 91.49 88.25 89.79 0.0M
2025-07-10 89.48 91.39 88.91 89.12 0.0M
2025-07-09 88.80 89.98 88.32 89.51 0.0M
2025-07-08 88.00 89.49 88.00 88.28 0.0M
2025-07-07 89.76 89.76 88.60 88.66 0.0M
2025-07-04 88.50 89.99 88.06 89.77 0.0M
2025-07-03 91.78 93.67 88.00 88.84 0.0M
2025-07-02 90.77 91.65 89.68 90.64 0.0M
2025-07-01 89.48 90.50 88.82 89.90 0.0M
2025-06-30 87.05 89.50 87.05 89.10 0.0M
2025-06-27 87.87 88.36 87.01 87.90 0.0M
2025-06-26 89.80 89.80 86.81 87.83 0.0M
2025-06-25 87.50 89.24 86.00 87.60 0.0M
2025-06-24 87.50 90.40 87.50 88.36 0.0M
2025-06-23 85.60 87.69 85.51 86.55 0.0M
2025-06-20 87.50 88.78 86.33 87.31 0.0M
2025-06-19 90.11 90.88 86.60 87.03 0.0M
2025-06-18 91.91 91.91 89.51 90.11 0.0M
2025-06-17 91.50 92.85 91.00 91.91 0.0M
2025-06-16 90.71 93.00 89.19 92.32 0.0M
2025-06-13 92.99 92.99 90.10 90.71 0.0M
2025-06-12 91.80 96.16 91.11 93.72 0.1M
2025-06-11 90.16 93.80 90.16 92.33 0.1M
2025-06-10 91.10 91.30 89.05 89.30 0.0M
2025-06-09 90.99 91.81 89.90 90.55 0.0M
2025-06-06 89.60 91.96 86.80 90.96 0.0M
2025-06-05 90.15 90.15 88.65 89.15 0.0M
2025-06-04 90.29 90.29 88.19 89.27 0.0M
2025-06-03 87.17 90.40 86.72 88.77 0.0M
2025-06-02 86.12 87.40 85.71 87.17 0.0M
2025-05-30 88.99 89.28 85.26 86.17 0.0M
2025-05-29 88.75 92.81 88.21 88.72 0.1M
2025-05-28 89.40 89.97 88.81 89.67 0.0M
2025-05-27 90.00 93.60 88.55 89.17 0.1M
2025-05-26 89.07 95.00 88.55 89.63 0.1M
2025-05-23 91.00 91.00 88.65 89.07 0.1M
2025-05-22 84.60 98.70 82.51 92.88 0.3M
2025-05-21 82.83 85.00 82.05 83.85 0.0M
2025-05-20 84.80 84.80 82.10 82.83 0.0M
2025-05-19 78.94 86.49 78.55 83.81 0.1M
2025-05-16 78.37 79.29 77.89 78.56 0.0M
2025-05-15 78.95 78.95 77.50 77.84 0.0M
2025-05-14 78.50 78.50 77.00 77.51 0.0M
2025-05-13 75.00 78.70 74.80 77.19 0.0M
2025-05-12 71.30 75.50 71.30 75.38 0.0M
2025-05-09 71.00 72.39 70.37 70.52 0.0M
2025-05-08 76.37 76.50 71.50 72.81 0.0M
2025-05-07 73.20 75.90 72.06 74.53 0.0M
2025-05-06 76.00 76.40 75.02 75.69 0.0M
2025-05-05 76.50 76.85 74.60 75.49 0.0M
2025-05-02 74.08 76.68 74.08 75.10 0.0M
2025-04-30 77.39 77.90 73.21 74.08 0.0M
2025-04-29 77.89 79.09 75.21 76.33 0.0M
2025-04-28 75.81 78.48 75.80 77.24 0.0M
2025-04-25 80.19 80.94 74.27 75.53 0.0M
2025-04-24 74.70 83.34 74.70 80.19 0.1M
2025-04-23 75.21 78.20 71.91 74.37 0.1M
2025-04-22 73.14 75.13 73.14 74.47 0.0M
2025-04-21 72.01 73.50 71.14 73.14 0.0M
2025-04-17 71.25 72.12 71.01 71.77 0.0M
2025-04-16 71.51 72.01 70.80 71.25 0.0M
2025-04-15 69.70 72.40 69.70 70.91 0.0M
2025-04-11 69.00 69.62 68.11 69.11 0.0M
2025-04-09 68.94 68.94 66.10 66.82 0.0M
2025-04-08 69.40 69.50 67.81 68.94 0.0M
2025-04-07 66.80 69.95 65.22 66.56 0.0M
2025-04-04 72.45 72.45 69.25 70.06 0.0M
2025-04-03 68.98 72.50 68.94 71.76 0.0M
2025-04-02 66.90 70.90 65.29 69.13 0.0M
2025-04-01 66.00 68.48 64.80 65.62 0.0M
2025-03-28 67.37 68.98 65.05 65.42 0.1M
2025-03-27 65.75 67.81 65.11 65.72 0.1M
2025-03-26 69.00 69.46 65.00 65.73 0.1M
2025-03-25 71.32 72.89 68.60 68.95 0.1M
2025-03-24 72.44 74.79 71.11 71.53 0.1M
2025-03-21 72.88 73.89 72.06 72.44 0.0M
2025-03-20 72.99 73.59 71.25 72.52 0.0M
2025-03-19 72.50 73.92 71.29 72.06 0.0M
2025-03-18 72.00 73.58 70.11 71.05 0.0M
2025-03-17 74.51 76.24 71.11 71.96 0.0M
2025-03-13 74.98 76.49 73.31 74.47 0.0M
2025-03-12 73.97 77.00 73.97 75.28 0.0M
2025-03-11 74.01 76.00 73.00 73.97 0.0M
2025-03-10 78.55 78.55 75.01 75.20 0.0M
2025-03-07 78.79 78.90 75.50 76.72 0.0M
2025-03-06 79.83 79.83 76.35 77.52 0.0M
2025-03-05 73.71 79.00 73.01 78.11 0.0M
2025-03-04 74.60 74.84 70.59 72.31 0.0M
2025-03-03 73.52 75.88 70.25 72.90 0.0M
2025-02-28 75.02 75.47 72.38 73.52 0.0M
2025-02-27 75.90 81.89 74.00 74.66 0.0M
2025-02-25 77.10 78.09 75.12 75.89 0.0M
2025-02-24 78.90 82.77 75.21 77.36 0.0M
2025-02-21 75.43 78.95 75.43 78.81 0.0M
2025-02-20 74.39 75.90 73.19 75.43 0.0M
2025-02-19 74.93 79.07 73.00 73.86 0.0M
2025-02-18 75.00 75.94 72.22 73.43 0.0M
2025-02-17 79.34 79.49 74.00 75.02 0.0M
2025-02-14 82.06 82.50 78.60 79.34 0.0M
2025-02-13 81.15 83.01 81.00 81.36 0.0M
2025-02-12 85.72 85.72 80.72 81.11 0.0M
2025-02-11 88.61 88.98 84.70 84.87 0.0M
2025-02-10 88.61 89.24 87.20 87.36 0.0M
2025-02-07 90.70 90.70 87.65 88.61 0.0M
2025-02-06 88.01 89.97 88.01 88.78 0.0M
2025-02-05 89.32 89.97 88.05 88.94 0.0M
2025-02-04 88.94 89.97 87.41 88.78 0.0M
2025-02-03 91.36 91.40 86.00 86.80 0.0M
2025-02-01 90.95 91.25 88.08 89.57 0.0M
2025-01-31 87.16 89.47 86.56 88.79 0.0M
2025-01-30 86.40 87.80 85.00 86.91 0.0M
2025-01-29 85.00 87.46 83.30 84.98 0.0M
2025-01-28 90.03 90.18 82.00 84.90 0.1M
2025-01-27 90.60 91.01 88.00 88.76 0.0M
2025-01-24 96.40 96.40 89.80 94.21 0.0M
2025-01-23 98.42 98.42 94.01 94.48 0.0M
2025-01-22 98.50 98.50 92.57 95.13 0.0M
2025-01-21 97.05 98.11 96.45 96.75 0.0M
2025-01-20 101.80 101.80 96.24 97.82 0.0M
2025-01-17 98.25 99.50 96.70 98.98 0.0M
2025-01-16 96.54 100.33 96.42 98.25 0.0M
2025-01-15 93.00 95.85 92.46 95.35 0.0M
2025-01-14 92.50 94.46 90.11 92.93 0.0M
2025-01-13 94.00 96.10 91.15 91.85 0.0M
2025-01-10 97.21 97.25 94.20 94.53 0.0M
2025-01-09 99.34 99.35 94.80 95.73 0.0M
2025-01-08 100.40 100.40 97.14 98.80 0.0M
2025-01-07 97.50 98.67 96.52 96.97 0.0M
2025-01-06 103.63 103.63 96.20 97.23 0.0M
2025-01-03 100.46 102.80 100.01 101.61 0.0M
2025-01-02 101.00 101.80 99.19 100.87 0.0M
2025-01-01 98.80 101.00 98.55 98.91 0.0M