Pricol

PRCO
🏛️ india →
540.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:07 543.20 543.20 543.20 543.20 2.9K
09:15 542.00 542.00 540.45 541.55 2.2K
09:16 541.55 542.95 541.55 542.80 2.0K
09:17 541.50 542.30 541.05 541.55 2.0K
09:18 540.10 542.80 540.10 542.80 2.8K
09:19 542.10 545.40 542.05 545.40 2.3K
09:20 545.55 545.55 544.25 544.25 1.6K
09:21 544.40 544.95 543.35 543.70 0.8K
09:22 543.70 544.10 543.20 543.55 1.0K
09:23 543.80 543.80 542.35 542.35 0.6K
09:24 542.35 542.65 542.35 542.65 1.8K
09:25 542.25 542.35 541.65 541.65 2.8K
09:26 542.00 542.80 542.00 542.80 0.2K
09:27 542.80 542.80 542.05 542.60 0.1K
09:28 542.75 543.00 542.10 542.60 0.5K
09:29 542.95 543.00 542.60 542.60 0.1K
09:30 542.90 543.30 542.65 542.65 0.4K
09:31 541.70 544.75 541.70 544.75 0.9K
09:32 544.95 547.00 544.70 547.00 3.3K
09:33 546.95 547.25 546.55 546.80 0.5K
09:34 546.55 546.55 545.15 546.45 1.0K
09:35 546.30 546.50 545.20 546.50 0.5K
09:36 546.70 546.75 546.05 546.75 0.4K
09:37 546.50 546.80 546.50 546.50 0.7K
09:38 546.80 546.80 546.30 546.75 0.3K
09:39 546.75 547.00 546.50 546.60 0.7K
09:40 546.85 546.85 545.35 545.35 0.8K
09:41 545.45 545.50 544.95 544.95 0.2K
09:42 545.00 545.00 544.35 544.80 0.3K
09:43 544.30 544.45 544.05 544.10 0.7K
09:44 544.50 544.55 544.10 544.55 0.4K
09:45 544.35 544.70 544.30 544.70 0.4K
09:46 544.70 544.95 544.40 544.55 0.1K
09:47 543.90 544.35 543.90 544.05 0.5K
09:48 544.35 544.35 543.75 544.00 0.4K
09:49 543.85 543.85 543.50 543.50 0.0K
09:50 543.55 543.70 543.50 543.70 0.0K
09:51 543.45 543.45 542.70 542.70 0.6K
09:52 542.00 542.00 541.90 541.90 0.4K
09:53 542.20 542.30 541.80 541.90 0.1K
09:54 542.35 542.85 542.35 542.60 0.9K
09:55 543.25 543.70 543.25 543.65 0.2K
09:56 543.70 543.70 542.80 543.05 0.2K
09:57 542.60 542.85 542.60 542.60 0.1K
09:58 542.60 542.60 541.85 542.05 0.7K
09:59 542.05 543.45 542.05 542.85 1.7K
10:00 543.00 543.30 542.95 543.15 0.1K
10:01 542.70 543.30 542.60 543.30 0.0K
10:02 542.95 543.60 542.95 543.60 0.2K
10:03 543.50 543.85 543.50 543.85 0.5K
10:04 543.85 543.85 543.30 543.30 0.2K
10:05 543.60 543.60 543.30 543.60 0.0K
10:06 543.80 543.80 543.60 543.65 0.4K
10:07 543.80 543.85 543.80 543.80 0.1K
10:08 543.50 543.50 543.35 543.35 0.0K
10:09 543.80 543.85 543.80 543.85 0.0K
10:10 543.85 543.85 543.50 543.50 0.1K
10:11 543.50 543.85 543.30 543.85 0.3K
10:12 543.60 543.85 543.50 543.50 0.1K
10:13 543.90 544.60 543.85 544.60 0.6K
10:14 544.20 545.15 544.20 545.15 0.7K
10:15 544.90 545.20 544.75 545.20 0.1K
10:16 545.20 545.20 544.90 545.05 0.2K
10:17 545.10 545.10 544.60 544.85 0.0K
10:18 544.65 544.80 544.50 544.80 0.2K
10:19 544.50 544.50 544.05 544.40 0.1K
10:20 544.60 544.90 544.45 544.90 0.6K
10:21 545.20 545.20 544.75 544.75 0.4K
10:22 544.95 544.95 544.55 544.55 0.0K
10:23 544.85 545.15 544.55 545.15 0.1K
10:24 544.60 544.60 544.60 544.60 0.0K
10:25 544.65 544.65 544.50 544.55 0.7K
10:26 544.85 545.05 544.85 545.05 0.1K
10:27 545.00 545.20 544.55 545.20 0.6K
10:28 544.95 544.95 544.55 544.95 0.2K
10:29 544.95 545.20 544.95 545.20 0.0K
10:30 545.00 545.00 544.65 544.90 0.2K
10:31 544.55 545.05 544.55 545.05 0.1K
10:32 544.75 545.10 544.75 545.00 0.0K
10:33 544.75 545.00 544.75 545.00 0.2K
10:34 544.75 545.20 544.75 544.80 0.2K
10:35 545.15 545.15 544.60 544.60 0.2K
10:36 544.60 544.60 544.05 544.45 0.6K
10:37 544.40 544.40 544.05 544.10 0.0K
10:38 544.10 544.10 544.10 544.10 0.1K
10:39 544.45 544.80 544.45 544.60 0.5K
10:40 544.55 544.75 544.20 544.20 0.1K
10:41 544.10 544.50 544.10 544.50 0.1K
10:42 544.05 544.45 544.05 544.45 0.1K
10:43 544.10 544.50 543.20 544.45 2.4K
10:44 544.50 544.95 544.50 544.90 0.2K
10:45 545.00 545.00 544.35 544.35 0.1K
10:46 544.80 544.80 544.30 544.70 0.0K
10:47 544.50 545.30 544.50 545.30 0.8K
10:48 544.90 546.70 544.90 546.40 5.0K
10:49 545.50 546.20 545.05 545.85 0.6K
10:50 546.05 546.20 546.05 546.05 0.1K
10:51 546.05 546.05 545.55 545.55 0.1K
10:52 545.55 545.90 545.00 545.30 0.5K
10:53 545.65 545.70 545.30 545.30 0.1K
10:54 545.15 545.45 545.00 545.00 0.2K
10:55 545.50 545.50 545.00 545.00 0.0K
10:56 545.00 545.50 545.00 545.15 0.0K
10:57 545.15 545.70 545.15 545.70 0.6K
10:58 545.30 545.30 545.30 545.30 0.1K
10:59 545.60 545.70 545.15 545.15 0.2K
11:00 545.55 545.70 545.30 545.65 0.4K
11:01 545.55 546.00 545.45 545.45 1.0K
11:02 545.65 545.75 545.65 545.70 0.1K
11:03 545.40 545.65 545.30 545.45 0.1K
11:04 545.45 545.45 545.15 545.15 0.0K
11:05 545.15 545.15 545.15 545.15 0.0K
11:07 545.00 545.00 545.00 545.00 0.0K
11:08 545.05 545.50 545.00 545.00 0.1K
11:09 545.70 545.70 545.15 545.45 0.1K
11:10 545.55 545.65 545.15 545.55 0.3K
11:11 545.00 545.00 545.00 545.00 0.3K
11:12 544.85 545.20 544.75 545.05 0.2K
11:13 545.15 545.15 544.85 544.85 0.1K
11:14 544.95 545.00 544.65 544.90 0.1K
11:15 544.75 544.75 543.85 543.85 0.6K
11:16 544.30 544.30 544.05 544.25 0.1K
11:17 544.05 544.05 544.05 544.05 0.0K
11:18 544.05 544.05 544.05 544.05 0.0K
11:19 543.45 543.65 543.45 543.65 0.0K
11:20 543.50 543.50 543.50 543.50 0.1K
11:21 543.50 543.50 543.50 543.50 0.0K
11:22 543.50 543.50 543.00 543.00 0.3K
11:23 543.35 543.95 543.35 543.95 0.3K
11:24 543.50 543.50 543.50 543.50 0.0K
11:25 543.75 543.75 543.75 543.75 0.0K
11:26 543.70 543.70 543.50 543.50 0.1K
11:27 543.90 543.95 543.55 543.95 0.0K
11:28 543.80 543.90 543.80 543.90 0.1K
11:29 543.20 543.20 543.20 543.20 0.2K
11:30 543.60 543.60 543.25 543.25 0.1K
11:31 543.00 543.00 543.00 543.00 0.0K
11:32 543.45 543.45 543.00 543.00 0.1K
11:33 543.50 543.50 543.05 543.05 0.0K
11:34 543.50 543.50 543.45 543.50 0.2K
11:35 543.50 543.80 543.50 543.80 0.1K
11:36 543.80 543.80 543.25 543.60 0.2K
11:37 543.35 543.80 543.35 543.35 0.1K
11:38 543.60 544.00 543.60 544.00 0.0K
11:39 544.15 544.20 544.15 544.20 0.0K
11:40 544.25 544.25 544.05 544.25 0.1K
11:41 544.30 544.30 543.35 543.35 0.2K
11:42 543.35 543.70 543.30 543.30 0.0K
11:43 543.95 543.95 543.30 543.90 0.4K
11:44 543.95 543.95 543.55 543.55 0.0K
11:45 543.95 543.95 543.55 543.55 0.0K
11:46 543.55 543.55 543.30 543.55 0.1K
11:47 543.50 543.50 543.50 543.50 0.0K
11:48 543.55 543.55 543.50 543.50 0.0K
11:49 543.50 544.05 543.30 543.30 0.1K
11:50 543.10 543.60 543.10 543.60 0.0K
11:51 543.60 543.60 543.20 543.20 0.0K
11:52 543.20 543.20 543.20 543.20 0.0K
11:53 543.60 544.00 543.60 543.95 0.3K
11:54 543.85 544.20 543.85 544.20 0.0K
11:55 543.85 544.15 543.85 543.85 0.0K
11:56 543.85 544.20 543.85 544.20 0.0K
11:58 544.20 544.25 544.20 544.25 0.1K
11:59 544.00 544.20 544.00 544.20 0.3K
12:00 544.20 544.20 544.20 544.20 0.1K
12:01 544.20 544.20 543.85 543.85 0.1K
12:02 544.00 544.20 543.85 544.20 0.2K
12:03 544.20 544.20 543.85 543.85 0.0K
12:04 544.15 544.25 544.15 544.25 0.0K
12:05 543.85 543.85 543.85 543.85 0.0K
12:06 543.85 543.85 543.50 543.50 0.0K
12:07 543.80 543.80 543.30 543.70 0.0K
12:08 543.35 543.70 543.30 543.30 0.0K
12:09 543.55 543.75 543.55 543.75 0.1K
12:10 544.00 544.00 543.30 543.70 0.1K
12:11 543.60 543.60 543.30 543.30 0.0K
12:12 543.60 543.60 543.30 543.60 0.1K
12:13 543.60 546.70 543.05 546.70 2.0K
12:14 546.20 546.20 545.40 545.70 0.3K
12:15 545.85 545.90 545.75 545.75 0.0K
12:16 545.45 545.45 545.30 545.30 0.6K
12:17 545.50 545.50 545.50 545.50 0.0K
12:18 544.90 544.90 544.90 544.90 0.1K
12:19 545.35 545.70 545.25 545.25 0.3K
12:20 544.95 544.95 544.95 544.95 0.2K
12:21 544.95 544.95 544.95 544.95 0.0K
12:22 544.55 544.55 544.45 544.45 0.1K
12:23 544.65 544.75 544.45 544.65 0.1K
12:24 544.80 544.95 544.80 544.95 0.0K
12:25 544.50 544.85 544.25 544.50 0.2K
12:26 544.30 544.30 544.00 544.15 0.0K
12:27 544.30 544.30 544.00 544.00 0.1K
12:28 544.00 544.00 544.00 544.00 0.0K
12:29 543.80 544.55 543.80 544.15 0.2K
12:30 544.10 544.55 544.05 544.40 0.1K
12:31 544.05 544.40 544.05 544.40 0.0K
12:32 544.60 544.60 544.05 544.05 0.0K
12:33 544.35 544.45 544.00 544.10 0.0K
12:34 544.65 544.65 544.05 544.05 0.1K
12:35 544.00 544.00 543.65 544.00 0.2K
12:36 543.75 544.40 543.75 544.40 0.1K
12:37 544.50 544.85 544.50 544.85 0.0K
12:38 544.95 544.95 544.85 544.85 0.0K
12:39 544.55 544.95 544.55 544.95 0.2K
12:40 544.60 544.95 544.55 544.95 0.2K
12:41 544.95 544.95 544.95 544.95 0.0K
12:42 544.90 545.00 544.40 544.55 0.4K
12:43 545.00 545.00 544.75 544.75 0.1K
12:44 545.00 545.00 545.00 545.00 0.0K
12:45 544.90 545.00 544.90 545.00 0.0K
12:46 544.90 545.10 544.90 545.00 0.2K
12:47 545.00 545.20 545.00 545.20 0.0K
12:48 545.00 545.35 545.00 545.35 0.0K
12:49 545.00 545.00 544.90 544.90 0.0K
12:50 544.90 545.25 544.90 545.20 0.1K
12:51 544.90 544.90 544.70 544.70 0.1K
12:52 544.75 545.15 544.75 545.15 0.0K
12:53 544.65 544.65 544.10 544.10 0.1K
12:54 544.45 544.90 544.45 544.45 0.0K
12:56 545.00 545.00 544.45 544.85 0.1K
12:57 544.55 545.05 544.50 544.65 0.4K
12:58 544.95 545.05 544.95 545.05 0.0K
12:59 545.05 545.05 544.40 544.40 0.1K
13:00 544.40 544.40 544.05 544.05 0.0K
13:01 544.05 544.40 544.05 544.40 0.1K
13:02 544.40 544.40 544.40 544.40 0.0K
13:03 544.10 544.40 544.10 544.40 0.0K
13:04 544.05 544.35 544.05 544.35 0.0K
13:05 544.35 544.40 544.00 544.40 0.0K
13:06 544.00 544.35 544.00 544.00 0.1K
13:07 544.40 544.40 544.35 544.40 0.4K
13:08 544.40 544.40 544.40 544.40 0.0K
13:09 544.40 544.40 544.00 544.00 0.0K
13:10 544.40 544.40 544.40 544.40 0.0K
13:11 544.05 544.05 544.05 544.05 0.0K
13:12 544.05 544.05 544.05 544.05 0.0K
13:13 544.35 544.35 544.35 544.35 0.0K
13:14 544.35 544.35 544.00 544.00 0.1K
13:15 544.00 544.30 544.00 544.30 0.0K
13:16 544.30 544.30 544.30 544.30 0.0K
13:18 544.35 544.35 544.30 544.35 0.1K
13:19 544.40 544.40 544.30 544.40 0.2K
13:20 544.40 544.40 544.40 544.40 0.1K
13:21 544.05 544.40 543.90 543.90 1.4K
13:22 544.30 545.15 544.30 545.10 1.5K
13:23 544.75 545.00 544.75 545.00 0.2K
13:24 544.55 544.95 544.35 544.35 0.2K
13:25 544.80 544.80 544.10 544.50 0.0K
13:26 544.05 544.55 544.05 544.55 0.0K
13:27 544.05 544.05 544.00 544.00 0.0K
13:28 544.00 544.85 544.00 544.85 2.0K
13:29 545.00 545.00 544.20 544.20 0.5K
13:30 544.75 544.75 544.20 544.20 0.0K
13:31 544.45 544.45 544.45 544.45 0.0K
13:32 544.50 544.70 544.20 544.70 0.1K
13:33 544.70 544.75 544.05 544.05 0.1K
13:34 544.50 544.50 544.50 544.50 0.0K
13:35 544.45 544.55 544.45 544.55 0.2K
13:37 544.75 544.75 544.45 544.45 0.1K
13:38 544.75 544.75 544.75 544.75 0.0K
13:39 544.40 544.40 543.65 543.65 0.3K
13:40 544.25 544.25 544.25 544.25 0.0K
13:41 544.30 544.30 543.85 544.00 0.1K
13:42 544.00 544.00 544.00 544.00 0.0K
13:43 544.00 544.00 543.85 543.85 0.0K
13:45 544.00 544.30 544.00 544.30 0.1K
13:46 544.45 544.45 543.50 543.85 0.2K
13:47 543.50 543.80 543.50 543.50 0.0K
13:48 543.50 543.50 543.50 543.50 0.0K
13:49 543.50 543.80 543.50 543.80 0.0K
13:50 543.80 543.95 543.80 543.95 0.1K
13:51 543.55 544.00 543.55 544.00 0.1K
13:52 544.00 544.00 543.50 543.50 0.0K
13:53 543.50 544.00 543.50 544.00 0.1K
13:54 544.00 544.00 544.00 544.00 0.1K
13:55 544.00 544.00 544.00 544.00 0.0K
13:56 544.00 544.00 544.00 544.00 0.0K
13:57 543.55 543.55 543.50 543.50 0.0K
13:58 543.85 543.85 543.20 543.20 0.1K
13:59 543.20 543.20 542.50 542.95 0.5K
14:00 542.60 542.60 542.60 542.60 0.1K
14:01 543.00 543.00 543.00 543.00 0.0K
14:02 542.65 543.20 542.65 543.20 0.6K
14:03 543.05 543.05 542.70 543.05 0.1K
14:04 543.05 543.10 542.50 542.80 1.4K
14:05 542.90 543.10 542.65 542.80 0.2K
14:06 542.60 542.90 542.60 542.60 0.0K
14:07 542.60 542.60 542.55 542.55 0.3K
14:08 542.55 542.70 542.55 542.70 0.0K
14:09 543.05 543.05 542.50 542.50 0.3K
14:10 542.60 542.60 542.60 542.60 0.0K
14:11 542.60 542.85 542.60 542.85 0.0K
14:12 542.95 543.15 542.95 543.10 0.0K
14:13 542.70 542.90 542.70 542.70 0.6K
14:14 543.05 543.15 543.05 543.05 0.1K
14:15 542.70 542.95 542.55 542.95 0.4K
14:16 543.05 543.05 543.05 543.05 0.0K
14:17 543.10 543.10 543.00 543.00 0.0K
14:18 542.60 542.95 542.55 542.55 0.2K
14:19 542.55 542.90 542.00 542.90 2.4K
14:20 542.95 542.95 542.30 542.35 0.4K
14:21 542.95 543.00 542.65 542.65 0.1K
14:22 542.95 543.00 542.95 542.95 0.4K
14:23 543.00 543.00 543.00 543.00 0.0K
14:24 543.00 543.00 542.60 542.60 0.0K
14:25 542.95 542.95 542.60 542.60 0.0K
14:26 542.60 542.90 542.60 542.60 0.0K
14:27 542.60 542.60 542.20 542.50 0.5K
14:28 542.10 542.10 541.70 541.70 0.0K
14:29 542.15 542.15 541.70 541.70 0.1K
14:30 541.85 541.85 541.50 541.50 0.1K
14:31 541.50 541.50 541.20 541.20 0.3K
14:32 541.50 541.50 541.20 541.45 0.0K
14:33 541.50 542.10 541.45 542.10 0.3K
14:34 542.10 542.10 542.10 542.10 0.3K
14:35 542.45 542.45 541.85 542.05 0.7K
14:36 542.00 542.20 541.85 542.20 0.0K
14:38 542.15 542.20 541.85 541.85 0.0K
14:39 541.85 541.85 541.45 541.85 0.1K
14:40 542.10 542.10 541.35 541.35 0.1K
14:41 541.30 541.75 541.20 541.20 0.3K
14:42 541.60 541.80 541.20 541.75 0.3K
14:43 541.85 541.90 541.35 541.90 0.1K
14:44 541.95 542.10 541.95 542.10 0.1K
14:45 542.10 542.10 541.30 541.40 1.4K
14:46 541.30 541.75 541.30 541.75 0.0K
14:47 541.20 541.20 540.85 541.00 0.9K
14:48 540.95 541.00 540.55 540.55 0.2K
14:49 540.50 541.00 540.50 541.00 0.6K
14:50 541.60 541.60 541.40 541.50 0.0K
14:51 541.65 541.90 540.85 540.85 0.6K
14:52 541.65 541.65 541.10 541.40 0.3K
14:53 541.05 541.40 541.05 541.40 0.0K
14:54 541.05 541.80 541.05 541.35 0.3K
14:55 541.40 541.40 541.35 541.35 0.1K
14:56 541.00 541.00 540.55 540.90 0.3K
14:57 540.45 540.50 540.00 540.50 0.6K
14:58 540.25 540.50 540.25 540.50 0.1K
14:59 540.30 540.50 540.25 540.50 0.1K
15:00 540.50 540.95 540.35 540.35 0.4K
15:01 540.95 540.95 540.95 540.95 0.1K
15:02 540.70 541.10 540.70 541.10 0.1K
15:03 541.15 541.15 541.15 541.15 0.0K
15:04 541.15 541.15 540.80 541.15 0.2K
15:05 541.15 541.15 540.80 541.05 0.2K
15:06 541.10 541.10 540.55 540.80 0.7K
15:07 540.50 542.75 540.50 542.65 2.4K
15:08 542.20 542.20 541.40 541.45 0.3K
15:09 541.10 541.65 540.55 541.10 1.1K
15:10 540.80 541.20 540.80 540.85 0.1K
15:11 541.45 541.55 541.45 541.55 0.1K
15:12 541.55 541.55 541.00 541.00 0.5K
15:13 541.30 541.30 541.00 541.00 0.1K
15:14 541.00 541.25 541.00 541.15 0.6K
15:15 541.30 541.75 540.80 541.45 1.6K
15:16 541.95 541.95 541.25 541.90 0.5K
15:17 542.05 543.00 541.50 542.35 2.1K
15:18 541.75 542.20 540.75 541.45 1.8K
15:19 541.50 541.65 540.90 541.30 1.1K
15:20 541.45 541.55 541.00 541.20 0.6K
15:21 540.85 540.85 540.50 540.50 0.5K
15:22 540.70 540.70 540.30 540.40 1.2K
15:23 540.85 541.25 540.80 541.25 0.2K
15:24 541.25 541.25 540.65 541.05 0.1K
15:25 540.80 541.05 540.80 540.80 0.3K
15:26 540.80 542.20 540.80 542.20 0.5K
15:27 541.30 542.30 541.30 541.60 0.7K
15:28 542.10 542.10 541.65 541.95 0.4K
15:29 541.05 541.90 541.00 541.30 1.4K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 531.65 545.90 531.65 540.00 0.5M
2025-09-25 553.00 555.00 526.80 531.65 0.3M
2025-09-24 544.00 557.95 541.30 551.90 0.3M
2025-09-23 543.30 556.00 542.45 544.00 0.3M
2025-09-22 543.20 547.25 540.00 541.30 0.1M
2025-09-19 545.00 547.25 535.95 539.85 0.2M
2025-09-18 538.30 546.85 534.00 545.65 0.4M
2025-09-17 528.90 539.90 528.00 534.15 0.3M
2025-09-16 533.00 535.50 521.15 527.30 0.4M
2025-09-15 518.80 536.70 515.00 532.20 0.4M
2025-09-12 519.70 525.15 515.10 518.15 0.2M
2025-09-11 522.05 530.00 515.05 519.30 0.3M
2025-09-10 523.00 529.90 515.40 522.00 0.5M
2025-09-09 502.85 527.80 498.00 519.50 1.0M
2025-09-08 491.95 510.90 491.95 499.95 0.5M
2025-09-05 500.85 501.60 489.25 491.95 0.3M
2025-09-04 499.90 508.00 495.00 500.20 0.9M
2025-09-03 477.80 497.00 474.20 489.75 0.7M
2025-09-02 481.20 488.70 474.15 475.90 0.5M
2025-09-01 463.40 490.00 461.00 477.45 1.1M
2025-08-29 449.90 469.00 447.30 459.85 0.9M
2025-08-28 457.80 458.35 446.25 446.80 0.3M
2025-08-26 458.55 475.00 445.80 454.15 2.5M
2025-08-25 448.10 453.90 444.05 445.80 0.1M
2025-08-22 445.00 450.05 440.85 448.10 0.1M
2025-08-21 450.90 453.75 443.60 444.55 0.2M
2025-08-20 454.00 457.95 447.40 448.30 0.3M
2025-08-19 447.00 453.00 442.05 451.40 0.2M
2025-08-18 435.00 445.55 432.35 442.90 0.3M
2025-08-14 422.90 431.65 422.90 428.05 0.1M
2025-08-13 430.90 433.95 421.55 422.10 0.2M
2025-08-12 418.95 432.35 418.95 429.75 0.2M
2025-08-11 420.00 423.30 415.10 416.15 0.2M
2025-08-08 429.90 430.00 420.50 422.30 0.2M
2025-08-07 433.00 433.25 426.35 428.35 0.2M
2025-08-06 439.85 442.20 427.30 433.00 0.3M
2025-08-05 444.05 448.00 437.00 439.80 0.3M
2025-08-04 440.00 448.60 437.00 444.60 0.4M
2025-08-01 455.00 475.00 422.00 429.25 6.0M
2025-07-31 434.30 438.75 430.60 432.80 0.1M
2025-07-30 440.00 443.60 437.00 438.30 0.1M
2025-07-29 430.85 440.50 428.55 437.90 0.1M
2025-07-28 439.40 452.60 430.00 432.10 0.2M
2025-07-25 446.90 447.80 436.50 437.65 0.1M
2025-07-24 435.90 448.00 435.90 446.80 0.3M
2025-07-23 440.95 441.05 430.00 433.65 0.3M
2025-07-22 443.70 446.50 435.70 437.00 0.2M
2025-07-21 456.00 457.30 440.10 441.35 0.3M
2025-07-18 461.30 466.00 452.00 453.70 0.3M
2025-07-17 454.95 462.00 451.00 459.50 0.3M
2025-07-16 461.50 466.85 450.45 451.80 0.2M
2025-07-15 453.00 463.20 444.40 458.80 0.5M
2025-07-14 458.60 459.90 447.40 450.70 0.2M
2025-07-11 457.90 464.70 453.15 458.60 0.1M
2025-07-10 469.00 475.75 454.75 456.10 0.4M
2025-07-09 453.40 476.25 453.00 467.50 0.5M
2025-07-08 452.80 459.05 452.15 457.95 0.1M
2025-07-07 458.75 461.40 445.00 452.55 0.1M
2025-07-04 458.00 462.30 451.50 458.75 0.2M
2025-07-03 453.50 464.00 451.20 459.15 0.2M
2025-07-02 457.80 461.70 447.55 451.20 0.2M
2025-07-01 458.90 459.75 453.00 453.95 0.1M
2025-06-30 455.75 459.90 450.00 458.35 0.2M
2025-06-27 441.10 457.00 441.10 450.50 0.2M
2025-06-26 447.95 447.95 438.00 445.10 0.1M
2025-06-25 433.35 446.95 433.35 444.95 0.2M
2025-06-24 427.50 435.90 427.50 433.35 0.1M
2025-06-23 429.80 433.70 424.25 424.65 0.6M
2025-06-20 435.20 438.35 431.85 433.75 0.1M
2025-06-19 439.95 447.85 432.70 437.40 0.2M
2025-06-18 440.00 444.90 437.15 439.25 0.1M
2025-06-17 444.65 445.95 438.00 443.05 0.4M
2025-06-16 440.00 442.65 430.00 440.25 0.2M
2025-06-13 436.05 442.50 430.00 440.50 0.2M
2025-06-12 453.70 455.40 440.85 443.00 0.3M
2025-06-11 453.00 455.50 447.00 448.80 0.2M
2025-06-10 449.75 456.00 447.80 450.80 0.3M
2025-06-09 433.00 447.70 433.00 445.60 0.3M
2025-06-06 428.40 435.00 425.10 432.20 0.2M
2025-06-05 434.00 440.70 426.00 427.30 0.2M
2025-06-04 444.80 445.30 430.95 432.20 0.2M
2025-06-03 445.60 451.00 439.90 440.85 0.1M
2025-06-02 452.00 458.50 444.15 445.60 0.2M
2025-05-30 444.00 458.15 443.45 449.75 0.4M
2025-05-29 446.90 447.70 442.40 444.00 0.4M
2025-05-28 444.35 447.60 440.85 444.55 0.2M
2025-05-27 446.00 451.45 442.40 444.35 0.2M
2025-05-26 442.60 450.75 440.60 447.55 0.2M
2025-05-23 441.05 445.75 437.75 442.60 0.3M
2025-05-22 448.70 448.70 438.55 443.75 0.2M
2025-05-21 439.60 446.00 437.70 445.10 0.3M
2025-05-20 438.00 441.40 430.10 439.85 0.2M
2025-05-19 440.80 452.00 429.05 431.90 0.8M
2025-05-16 460.00 460.00 437.00 438.50 0.5M
2025-05-15 467.70 480.95 462.80 464.70 0.3M
2025-05-14 454.50 465.70 449.30 464.20 0.2M
2025-05-13 458.90 459.45 448.15 450.75 0.1M
2025-05-12 438.00 459.00 434.85 456.00 0.2M
2025-05-09 410.50 426.65 408.40 425.10 0.1M
2025-05-08 432.00 441.40 424.00 426.55 0.1M
2025-05-07 412.05 431.80 412.05 428.40 0.2M
2025-05-06 430.00 433.95 421.30 424.90 0.1M
2025-05-05 436.80 436.80 429.00 430.20 0.1M
2025-05-02 433.90 442.95 430.25 437.70 0.2M
2025-04-30 439.30 446.00 431.00 437.85 0.2M
2025-04-29 442.50 450.00 438.40 440.45 0.1M
2025-04-28 436.00 445.00 430.75 440.15 0.2M
2025-04-25 451.40 451.40 436.00 438.15 0.2M
2025-04-24 460.70 464.20 450.00 451.40 0.1M
2025-04-23 455.30 465.95 453.80 459.00 0.3M
2025-04-22 461.70 461.70 443.35 451.70 0.3M
2025-04-21 445.80 457.00 442.35 455.80 0.6M
2025-04-17 442.00 453.00 438.00 445.80 0.2M
2025-04-16 443.25 450.70 438.50 444.35 0.1M
2025-04-15 431.95 450.80 430.10 443.25 0.3M
2025-04-11 425.00 426.00 411.15 422.15 0.2M
2025-04-09 415.00 426.50 407.15 410.85 0.2M
2025-04-08 429.65 434.00 406.35 412.35 0.3M
2025-04-07 367.85 416.95 367.85 411.60 0.3M
2025-04-04 456.60 459.95 432.10 439.10 0.2M
2025-04-03 448.30 463.40 444.00 456.60 0.2M
2025-04-02 457.20 459.85 446.85 452.45 0.2M
2025-04-01 456.00 471.80 450.15 454.85 0.4M
2025-03-28 453.85 457.85 444.00 451.45 0.4M
2025-03-27 452.55 460.00 446.55 453.95 0.4M
2025-03-26 436.00 455.00 434.15 452.55 0.4M
2025-03-25 450.65 452.35 431.05 437.10 0.4M
2025-03-24 452.00 456.40 441.10 445.85 0.3M
2025-03-21 424.45 454.35 420.00 448.90 3.9M
2025-03-20 422.15 425.50 411.70 422.35 0.3M
2025-03-19 427.00 437.90 418.05 420.55 0.5M
2025-03-18 424.85 434.70 411.45 426.60 0.3M
2025-03-17 416.55 424.00 410.65 422.20 0.3M
2025-03-13 417.25 430.00 409.00 414.70 0.2M
2025-03-12 423.95 429.40 415.10 417.25 0.2M
2025-03-11 425.40 427.20 414.90 423.50 0.2M
2025-03-10 431.05 435.50 413.55 429.35 0.4M
2025-03-07 428.40 433.95 425.60 428.80 0.2M
2025-03-06 421.05 429.95 418.05 426.15 0.4M
2025-03-05 411.00 421.40 408.20 418.60 0.3M
2025-03-04 398.50 413.05 395.80 407.00 0.5M
2025-03-03 401.00 413.00 388.55 402.15 0.3M
2025-02-28 406.05 409.00 396.00 397.85 0.3M
2025-02-27 421.90 421.90 405.45 409.60 0.2M
2025-02-25 428.20 431.95 414.00 415.70 0.2M
2025-02-24 429.00 437.50 426.00 428.70 0.2M
2025-02-21 438.35 448.10 429.15 433.20 0.1M
2025-02-20 425.55 447.00 425.00 437.75 0.3M
2025-02-19 417.40 438.00 411.60 430.35 1.0M
2025-02-18 431.00 431.00 386.75 411.20 1.3M
2025-02-17 431.05 448.15 408.30 425.00 1.2M
2025-02-14 492.95 492.95 450.05 452.90 0.4M
2025-02-13 482.00 501.00 475.20 494.65 0.2M
2025-02-12 474.80 499.00 459.25 484.60 0.2M
2025-02-11 491.75 495.95 470.65 474.80 0.2M
2025-02-10 509.45 509.45 495.35 499.25 0.1M
2025-02-07 522.50 524.80 507.20 509.45 0.2M
2025-02-06 520.00 533.00 517.15 524.70 0.1M
2025-02-05 520.85 524.75 517.10 519.80 0.1M
2025-02-04 512.80 521.45 508.30 519.80 0.1M
2025-02-03 510.90 517.00 505.95 514.65 0.1M
2025-02-01 510.90 521.25 502.05 511.50 0.2M
2025-01-31 496.00 511.65 482.25 505.00 0.3M
2025-01-30 498.95 508.60 488.00 495.70 0.2M
2025-01-29 481.55 500.00 476.70 498.40 0.3M
2025-01-28 479.70 497.25 448.25 481.50 0.5M
2025-01-27 500.10 503.00 475.15 479.80 0.2M
2025-01-24 518.00 518.70 502.10 503.95 0.2M
2025-01-23 514.70 528.65 511.05 518.95 0.2M
2025-01-22 528.75 528.75 504.50 521.25 0.3M
2025-01-21 535.00 561.45 523.80 528.45 0.5M
2025-01-20 538.55 543.20 528.00 535.80 0.2M
2025-01-17 534.95 547.85 531.35 538.55 0.2M
2025-01-16 535.30 543.90 532.70 535.85 0.2M
2025-01-15 540.95 549.00 528.15 537.05 0.3M
2025-01-14 532.50 548.00 532.50 541.80 0.2M
2025-01-13 559.30 562.10 521.50 529.75 0.5M
2025-01-10 551.80 569.25 535.00 559.30 0.5M
2025-01-09 559.00 563.95 551.25 559.20 0.5M
2025-01-08 559.50 568.45 547.20 559.65 0.4M
2025-01-07 542.65 563.70 542.50 556.30 0.4M
2025-01-06 551.10 564.40 531.15 547.60 0.6M
2025-01-03 557.85 559.00 543.50 551.05 0.5M
2025-01-02 545.85 569.70 535.00 554.15 0.9M
2025-01-01 542.10 551.85 538.15 541.60 0.2M