MFK Zaymer

ZAYM
🏛️ russian-federation →
143.95
Last Update: 2025-09-28
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
07:02 142.90 143.00 142.90 143.00 0.0K
07:08 143.00 143.00 143.00 143.00 0.0K
07:17 143.00 143.00 143.00 143.00 0.0K
07:46 143.05 143.05 143.05 143.05 0.0K
07:47 143.50 143.50 143.50 143.50 0.5K
07:53 143.50 143.50 143.50 143.50 0.0K
08:01 143.50 143.50 143.50 143.50 0.0K
08:03 143.45 143.45 143.45 143.45 0.0K
08:05 143.50 143.50 143.50 143.50 0.0K
08:07 143.55 143.55 143.55 143.55 0.0K
08:21 143.55 143.55 143.55 143.55 0.0K
08:31 143.70 143.70 143.35 143.35 0.8K
08:32 143.40 143.40 143.40 143.40 0.0K
08:36 143.40 143.40 143.40 143.40 0.0K
08:45 143.40 143.40 143.40 143.40 0.2K
08:51 143.45 143.45 143.45 143.45 0.0K
09:05 143.45 143.45 143.45 143.45 0.0K
09:11 143.45 143.45 143.45 143.45 0.0K
09:28 143.50 143.50 143.45 143.45 0.0K
09:32 143.50 143.50 143.50 143.50 0.0K
09:36 143.50 143.50 143.50 143.50 0.0K
09:37 143.50 143.50 143.50 143.50 0.0K
09:39 143.50 143.50 143.50 143.50 0.0K
09:42 143.50 143.50 143.50 143.50 0.2K
09:43 143.50 143.50 143.50 143.50 0.1K
09:45 143.55 143.55 143.55 143.55 0.0K
09:52 143.55 143.55 143.55 143.55 0.0K
09:57 143.60 143.60 143.60 143.60 0.0K
09:58 143.60 143.60 143.60 143.60 0.0K
10:00 143.65 143.65 143.65 143.65 0.0K
10:02 143.70 143.70 143.70 143.70 0.0K
10:03 143.60 143.60 143.60 143.60 0.1K
10:07 143.65 143.65 143.65 143.65 0.0K
10:08 143.65 143.65 143.65 143.65 0.0K
10:09 143.60 143.60 143.55 143.55 0.1K
10:10 143.65 143.70 143.65 143.70 0.4K
10:11 143.60 143.65 143.60 143.65 0.1K
10:12 143.70 143.70 143.70 143.70 0.2K
10:13 143.60 143.60 143.60 143.60 0.0K
10:22 143.65 143.70 143.65 143.70 0.0K
10:24 143.70 143.70 143.70 143.70 0.7K
10:30 143.60 143.60 143.60 143.60 0.0K
10:31 143.60 143.60 143.55 143.55 0.0K
10:33 143.55 143.55 143.55 143.55 0.0K
10:34 143.50 143.50 143.50 143.50 0.0K
10:35 143.55 143.55 143.55 143.55 0.0K
10:37 143.50 143.50 143.50 143.50 0.1K
10:40 143.60 143.60 143.60 143.60 0.0K
10:41 143.55 143.55 143.55 143.55 0.0K
10:43 143.50 143.50 143.50 143.50 0.0K
10:49 143.50 143.50 143.50 143.50 0.1K
10:52 143.55 143.55 143.55 143.55 0.0K
10:53 143.60 143.65 143.60 143.65 0.1K
10:54 143.70 143.70 143.70 143.70 0.1K
10:55 143.75 143.75 143.75 143.75 0.1K
10:57 143.75 143.75 143.75 143.75 0.1K
10:59 143.75 143.75 143.75 143.75 0.1K
11:03 143.55 143.55 143.55 143.55 0.2K
11:05 143.60 143.60 143.55 143.55 0.0K
11:06 143.60 143.60 143.60 143.60 0.0K
11:07 143.65 143.65 143.65 143.65 0.0K
11:09 143.65 143.65 143.65 143.65 0.0K
11:10 143.70 143.70 143.70 143.70 0.0K
11:15 143.70 143.70 143.70 143.70 0.0K
11:16 143.70 143.70 143.70 143.70 0.0K
11:18 143.75 143.75 143.75 143.75 0.0K
11:29 143.75 143.75 143.75 143.75 0.2K
11:30 143.75 143.75 143.75 143.75 0.1K
11:31 143.75 143.75 143.75 143.75 0.5K
11:34 143.75 143.75 143.75 143.75 0.0K
11:35 143.70 143.70 143.70 143.70 0.0K
11:39 143.70 143.70 143.70 143.70 0.0K
11:40 143.65 143.65 143.65 143.65 0.0K
11:42 143.65 143.65 143.65 143.65 0.0K
11:45 143.70 143.70 143.70 143.70 0.0K
11:46 143.35 143.40 143.35 143.40 1.8K
11:47 143.35 143.35 143.35 143.35 0.0K
11:50 143.35 143.35 143.35 143.35 0.0K
11:51 143.45 143.45 143.45 143.45 0.4K
11:57 143.40 143.40 143.40 143.40 0.0K
12:01 143.40 143.40 143.40 143.40 0.0K
12:02 143.45 143.45 143.45 143.45 0.0K
12:05 143.45 143.45 143.45 143.45 0.1K
12:08 143.45 143.45 143.45 143.45 0.0K
12:11 143.40 143.40 143.40 143.40 0.0K
12:20 143.40 143.40 143.40 143.40 0.0K
12:22 143.45 143.45 143.45 143.45 0.0K
12:24 143.45 143.45 143.45 143.45 0.0K
12:35 143.45 143.45 143.45 143.45 0.3K
12:36 143.50 143.50 143.50 143.50 0.0K
12:37 143.50 143.50 143.50 143.50 0.0K
12:39 143.50 143.50 143.50 143.50 0.0K
12:44 143.50 143.50 143.50 143.50 0.0K
12:55 143.50 143.50 143.50 143.50 0.0K
12:59 143.50 143.50 143.25 143.25 0.4K
13:01 143.30 143.30 143.30 143.30 0.0K
13:03 143.35 143.35 143.35 143.35 0.0K
13:08 143.35 143.35 143.35 143.35 0.0K
13:10 143.30 143.30 143.30 143.30 0.0K
13:11 143.30 143.30 143.30 143.30 0.0K
13:12 143.30 143.30 143.30 143.30 0.0K
13:13 143.25 143.25 143.25 143.25 0.0K
13:15 143.25 143.25 143.25 143.25 0.2K
13:17 143.25 143.25 143.25 143.25 0.0K
13:18 143.35 143.35 143.35 143.35 0.0K
13:19 143.35 143.40 143.35 143.40 0.0K
13:20 143.35 143.35 143.35 143.35 0.0K
13:25 143.40 143.40 143.40 143.40 0.0K
13:27 143.35 143.35 143.35 143.35 0.0K
13:29 143.40 143.40 143.40 143.40 0.0K
13:30 143.35 143.35 143.35 143.35 0.0K
13:31 143.45 143.45 143.45 143.45 0.0K
13:36 143.50 143.50 143.50 143.50 1.8K
13:37 143.50 143.50 143.50 143.50 0.0K
13:39 143.45 143.45 143.45 143.45 0.0K
13:41 143.40 143.40 143.40 143.40 0.0K
13:43 143.40 143.40 143.40 143.40 0.7K
13:44 143.35 143.35 143.35 143.35 0.0K
13:50 143.70 143.70 143.70 143.70 4.0K
13:51 143.65 143.65 143.65 143.65 0.0K
13:52 143.65 143.65 143.65 143.65 0.1K
13:55 143.60 143.60 143.55 143.55 0.0K
13:56 143.55 143.60 143.55 143.60 0.0K
14:01 143.70 143.70 143.70 143.70 0.1K
14:02 143.40 143.40 143.40 143.40 1.1K
14:08 143.45 143.45 143.45 143.45 0.1K
14:13 143.45 143.45 143.45 143.45 0.0K
14:15 143.40 143.40 143.35 143.35 0.1K
14:17 143.30 143.35 143.30 143.35 0.1K
14:23 143.35 143.35 143.35 143.35 0.0K
14:24 143.35 143.35 143.35 143.35 1.0K
14:26 143.40 143.40 143.40 143.40 0.0K
14:30 143.40 143.40 143.40 143.40 0.0K
14:40 143.45 143.45 143.45 143.45 0.0K
14:51 143.45 143.45 143.45 143.45 0.0K
14:52 143.45 143.45 143.45 143.45 1.0K
14:54 143.40 143.40 143.40 143.40 0.0K
14:55 143.55 143.55 143.55 143.55 0.1K
14:59 143.45 143.45 143.45 143.45 0.0K
15:01 143.50 143.50 143.50 143.50 0.0K
15:11 143.45 143.45 143.45 143.45 0.0K
15:15 143.45 143.65 143.45 143.65 0.3K
15:17 143.65 143.65 143.65 143.65 0.0K
15:19 143.65 143.65 143.65 143.65 0.0K
15:24 143.60 143.60 143.60 143.60 0.0K
15:26 143.65 143.65 143.65 143.65 0.0K
15:28 143.65 143.65 143.65 143.65 0.0K
15:30 143.65 143.65 143.65 143.65 0.0K
15:35 143.60 143.60 143.60 143.60 0.0K
15:37 143.55 143.55 143.55 143.55 0.1K
15:42 143.50 143.50 143.50 143.50 0.0K
15:43 143.60 143.60 143.60 143.60 0.1K
15:44 143.60 143.60 143.60 143.60 0.1K
15:45 143.60 143.70 143.60 143.70 0.8K
15:50 143.40 143.40 143.40 143.40 0.3K
16:09 143.60 143.75 143.60 143.75 0.8K
16:12 143.75 143.75 143.75 143.75 0.0K
16:21 143.70 143.70 143.70 143.70 0.0K
16:25 143.70 143.70 143.70 143.70 0.0K
16:26 143.75 143.75 143.75 143.75 0.0K
16:27 143.75 143.75 143.75 143.75 0.0K
16:28 143.75 143.75 143.75 143.75 0.0K
16:29 143.75 143.75 143.75 143.75 0.0K
16:30 143.75 143.75 143.75 143.75 0.0K
16:31 143.75 143.75 143.75 143.75 0.1K
16:34 143.75 143.75 143.75 143.75 0.1K
16:35 143.75 143.75 143.75 143.75 0.1K
16:37 143.75 143.75 143.75 143.75 0.0K
16:39 143.75 143.75 143.75 143.75 0.1K
16:40 143.75 143.75 143.70 143.70 0.1K
16:41 143.75 143.75 143.75 143.75 0.0K
16:42 143.65 143.65 143.65 143.65 0.0K
16:47 143.65 143.65 143.65 143.65 0.1K
16:48 143.70 143.70 143.65 143.65 0.1K
16:50 143.65 143.65 143.65 143.65 0.0K
16:51 143.65 143.65 143.65 143.65 0.0K
16:53 143.65 143.65 143.65 143.65 0.0K
16:55 143.70 143.70 143.70 143.70 0.0K
16:56 143.75 143.75 143.75 143.75 0.1K
16:57 143.40 143.40 143.40 143.40 0.3K
17:05 143.45 143.45 143.45 143.45 0.0K
17:09 143.40 143.40 143.40 143.40 0.0K
17:11 143.40 143.40 143.40 143.40 0.0K
17:13 143.40 143.40 143.40 143.40 0.0K
17:14 143.35 143.35 143.35 143.35 0.0K
17:19 143.35 143.35 143.35 143.35 0.0K
17:23 143.40 143.40 143.40 143.40 0.0K
17:26 143.35 143.50 143.35 143.50 0.2K
17:32 143.50 143.50 143.50 143.50 0.0K
17:36 143.55 143.55 143.55 143.55 0.0K
17:37 143.50 143.55 143.50 143.55 0.1K
17:41 143.55 143.55 143.55 143.55 0.0K
17:42 143.60 143.60 143.60 143.60 0.0K
18:05 143.60 143.60 143.60 143.60 0.0K
18:09 143.50 143.50 143.50 143.50 0.0K
18:15 143.50 143.50 143.50 143.50 0.0K
18:20 143.55 143.55 143.50 143.50 0.1K
18:21 143.40 143.40 143.40 143.40 0.1K
18:24 143.35 143.35 143.35 143.35 0.0K
18:26 143.45 143.45 143.45 143.45 0.0K
18:27 143.45 143.45 143.45 143.45 0.0K
18:28 143.45 143.45 143.45 143.45 0.0K
18:33 143.45 143.45 143.45 143.45 0.0K
18:34 143.50 143.50 143.50 143.50 0.0K
18:35 143.50 143.50 143.50 143.50 0.1K
18:36 143.50 143.50 143.35 143.35 0.1K
18:38 143.30 143.30 143.30 143.30 1.0K
18:39 143.15 143.15 143.15 143.15 0.1K
18:45 143.20 143.20 143.20 143.20 0.0K
18:48 143.20 143.20 143.20 143.20 0.0K
19:00 143.25 143.25 143.25 143.25 0.2K
19:02 143.25 143.25 143.25 143.25 0.1K
19:06 143.25 143.25 143.25 143.25 0.1K
19:07 143.25 143.25 143.25 143.25 0.0K
19:14 143.15 143.15 143.15 143.15 0.0K
19:15 143.20 143.20 143.20 143.20 0.0K
19:17 142.75 142.75 142.75 142.75 3.6K
19:18 142.75 142.75 142.75 142.75 0.0K
19:19 142.70 142.70 142.70 142.70 0.0K
19:21 142.75 142.75 142.75 142.75 0.0K
19:23 142.70 142.70 142.70 142.70 0.1K
19:24 142.65 142.65 142.60 142.60 0.2K
19:27 142.55 142.60 142.55 142.60 0.1K
19:29 142.60 142.60 142.60 142.60 0.0K
19:32 142.50 142.50 142.50 142.50 0.0K
19:37 142.50 142.50 142.50 142.50 0.0K
19:40 142.75 142.75 142.75 142.75 0.9K
19:42 142.70 142.70 142.70 142.70 0.0K
19:43 142.70 142.70 142.70 142.70 0.0K
19:47 142.70 142.70 142.70 142.70 0.1K
19:49 142.70 142.70 142.70 142.70 0.0K
19:51 142.65 142.65 142.65 142.65 0.1K
19:52 142.10 142.10 142.00 142.00 3.2K
19:53 142.10 142.10 142.10 142.10 0.0K
19:56 141.90 141.90 141.90 141.90 0.8K
20:00 142.00 142.00 142.00 142.00 0.0K
20:04 142.00 142.00 142.00 142.00 0.0K
20:05 142.05 142.10 142.05 142.10 0.1K
20:06 142.05 142.05 142.05 142.05 0.0K
20:07 142.15 142.20 142.15 142.20 0.1K
20:09 142.25 142.25 142.25 142.25 0.0K
20:10 142.30 142.30 142.25 142.25 0.1K
20:14 142.60 142.60 142.60 142.60 0.5K
20:17 142.65 142.65 142.65 142.65 0.0K
20:18 142.60 142.60 142.60 142.60 0.0K
20:32 142.65 142.65 142.65 142.65 0.1K
20:38 142.70 142.70 142.70 142.70 0.0K
20:39 142.70 142.70 142.70 142.70 0.0K
20:40 142.65 142.65 142.30 142.30 1.3K
20:41 142.35 142.35 142.35 142.35 0.0K
20:42 142.35 142.35 142.35 142.35 0.0K
20:55 142.40 142.40 142.40 142.40 0.0K
21:04 142.40 142.40 142.40 142.40 0.0K
21:07 142.50 142.50 142.50 142.50 0.1K
21:08 142.40 142.40 142.40 142.40 0.0K
21:10 142.05 142.05 141.75 141.75 4.7K
21:11 141.45 141.45 141.45 141.45 4.9K
21:12 141.45 142.15 141.45 142.15 0.9K
21:13 142.20 142.20 142.20 142.20 0.2K
21:14 142.20 142.20 142.20 142.20 0.0K
21:15 142.20 142.20 142.20 142.20 0.0K
21:16 142.20 142.20 142.20 142.20 0.1K
21:18 142.25 142.25 142.25 142.25 0.0K
21:20 142.25 142.25 142.25 142.25 0.0K
21:23 142.30 142.30 142.30 142.30 0.0K
21:31 142.30 142.30 142.25 142.25 0.0K
21:32 142.30 142.30 142.30 142.30 0.0K
21:34 142.40 142.40 142.40 142.40 0.1K
21:41 142.60 142.60 142.50 142.50 0.6K
21:45 142.45 142.45 142.45 142.45 0.0K
21:46 142.50 142.50 142.50 142.50 0.0K
21:52 142.75 142.75 142.65 142.65 3.9K
21:53 142.70 142.70 142.70 142.70 0.0K
21:54 142.75 142.75 142.75 142.75 0.2K
21:59 142.80 142.80 142.80 142.80 0.1K
22:17 142.80 142.80 142.80 142.80 0.0K
22:21 142.80 142.80 142.80 142.80 0.0K
22:24 142.80 142.80 142.80 142.80 0.0K
22:26 142.90 142.90 142.90 142.90 0.3K
22:27 142.90 142.90 142.90 142.90 0.0K
22:28 142.90 142.90 142.90 142.90 0.0K
22:29 142.90 142.90 142.90 142.90 0.0K
22:36 142.85 142.85 142.85 142.85 0.1K
22:40 142.90 142.90 142.90 142.90 0.0K
22:44 142.90 142.90 142.90 142.90 0.0K
22:50 142.90 142.90 142.90 142.90 0.0K
22:56 142.90 142.90 142.90 142.90 0.0K
22:57 142.85 142.85 142.85 142.85 0.2K
22:58 142.90 142.90 142.90 142.90 0.0K
22:59 142.90 142.90 142.75 142.75 0.4K
23:00 142.70 142.70 142.70 142.70 1.2K
23:01 142.75 142.75 142.75 142.75 0.1K
23:07 142.80 142.80 142.80 142.80 0.1K
23:17 142.85 142.85 142.85 142.85 0.0K
23:29 142.80 142.80 142.80 142.80 0.1K
23:30 142.80 142.80 142.75 142.75 0.2K
23:31 142.70 142.70 142.55 142.55 0.7K
23:32 142.85 142.85 142.80 142.80 0.4K
23:33 142.65 142.65 142.65 142.65 0.1K
23:36 142.70 142.70 142.70 142.70 0.0K
23:41 142.65 142.65 142.65 142.65 0.0K
23:42 142.60 142.60 142.60 142.60 0.0K
23:45 142.55 142.55 142.55 142.55 0.0K
23:46 142.50 142.50 142.50 142.50 0.0K
23:47 142.55 142.55 142.55 142.55 0.0K
23:49 142.55 142.55 142.55 142.55 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-28 143.30 145.40 143.20 143.95 0.0M
2025-09-27 143.30 144.55 143.20 143.90 0.0M
2025-09-26 142.60 143.90 142.55 143.20 0.0M
2025-09-25 142.90 143.80 141.00 142.85 0.1M
2025-09-24 142.65 144.10 141.05 143.00 0.1M
2025-09-23 142.45 143.50 141.05 141.30 0.1M
2025-09-22 145.00 145.25 141.60 142.90 0.1M
2025-09-19 144.80 145.20 143.65 144.35 0.0M
2025-09-18 144.85 145.30 144.40 144.75 0.0M
2025-09-17 145.05 145.40 144.05 144.85 0.0M
2025-09-16 144.85 145.50 144.35 145.00 0.0M
2025-09-15 146.20 146.80 144.00 144.90 0.1M
2025-09-14 146.20 146.50 145.25 146.30 0.0M
2025-09-13 146.20 146.20 145.40 146.00 0.0M
2025-09-12 146.45 146.80 145.00 146.25 0.1M
2025-09-11 146.55 146.85 145.55 146.40 0.1M
2025-09-10 146.10 147.20 145.75 146.55 0.1M
2025-09-09 146.95 147.35 145.90 146.10 0.1M
2025-09-08 146.90 147.65 145.90 147.00 0.1M
2025-09-07 146.90 146.95 146.00 146.75 0.0M
2025-09-06 146.90 146.95 146.35 146.75 0.0M
2025-09-05 146.65 147.10 146.45 146.50 0.0M
2025-09-04 147.70 148.55 146.15 146.65 0.1M
2025-09-03 145.40 148.25 144.95 147.65 0.1M
2025-09-02 147.25 147.50 144.85 145.35 0.1M
2025-09-01 148.70 149.00 146.80 147.20 0.1M
2025-08-31 148.70 149.00 148.00 148.65 0.0M
2025-08-30 148.70 148.85 148.30 148.80 0.0M
2025-08-29 149.10 150.35 148.15 148.40 0.1M
2025-08-28 150.20 151.00 148.95 149.00 0.1M
2025-08-27 149.15 150.30 148.85 150.30 0.1M
2025-08-26 151.70 152.55 148.85 149.10 0.3M
2025-08-25 150.95 152.45 150.05 151.75 0.1M
2025-08-24 150.95 151.35 150.40 150.90 0.0M
2025-08-23 150.95 151.45 150.30 151.35 0.0M
2025-08-22 148.85 151.60 148.20 150.85 0.1M
2025-08-21 150.20 150.40 148.75 148.85 0.1M
2025-08-20 152.55 153.05 149.85 150.30 0.1M
2025-08-19 153.00 153.40 151.20 152.50 0.1M
2025-08-18 148.85 150.60 147.00 150.50 0.1M
2025-08-17 148.85 149.15 147.95 148.45 0.0M
2025-08-16 148.85 149.25 147.00 147.95 0.0M
2025-08-15 149.75 150.15 147.30 149.20 0.1M
2025-08-14 154.55 154.55 145.75 149.70 0.4M
2025-08-13 154.60 155.70 154.00 154.45 0.1M
2025-08-12 153.65 155.05 152.60 154.55 0.1M
2025-08-11 152.50 154.85 152.00 153.65 0.1M
2025-08-08 150.25 152.45 150.10 151.95 0.1M
2025-08-07 149.60 151.25 149.45 150.20 0.1M
2025-08-06 149.65 150.50 148.65 149.65 0.1M
2025-08-05 149.45 149.75 148.50 149.65 0.0M
2025-08-04 147.15 149.45 146.55 149.10 0.1M
2025-08-01 146.95 147.15 146.10 146.85 0.0M
2025-07-31 146.95 147.95 145.85 146.90 0.1M
2025-07-30 148.05 148.50 146.05 147.00 0.0M
2025-07-29 148.15 149.50 147.35 147.95 0.1M
2025-07-28 148.80 150.70 147.55 148.10 0.1M
2025-07-27 148.80 149.50 148.45 149.50 0.0M
2025-07-26 148.80 149.30 148.75 148.75 0.0M
2025-07-25 149.50 150.80 147.00 148.10 0.1M
2025-07-24 148.20 149.80 147.70 149.45 0.1M
2025-07-23 148.00 149.30 147.60 148.20 0.1M
2025-07-22 147.15 149.75 144.35 147.95 0.1M
2025-07-21 146.65 148.30 146.05 147.10 0.1M
2025-07-20 146.65 147.55 146.45 146.70 0.0M
2025-07-19 146.65 147.35 146.05 146.95 0.0M
2025-07-18 145.35 146.65 141.15 146.65 0.1M
2025-07-17 145.10 146.55 144.80 145.35 0.1M
2025-07-16 144.70 146.55 144.55 145.00 0.1M
2025-07-15 142.00 145.30 141.95 144.70 0.1M
2025-07-14 141.10 142.55 139.40 142.10 0.2M
2025-07-13 141.10 142.40 140.70 142.00 0.0M
2025-07-12 141.10 142.55 141.10 142.00 0.0M
2025-07-11 142.95 142.95 140.55 141.00 0.1M
2025-07-10 142.85 143.85 142.00 142.90 0.1M
2025-07-09 141.45 144.45 140.80 142.70 0.2M
2025-07-08 142.15 142.80 141.10 141.45 0.1M
2025-07-07 143.00 144.10 141.90 142.25 0.1M
2025-07-06 143.00 143.60 142.60 142.80 0.0M
2025-07-05 143.00 144.10 142.45 142.65 0.0M
2025-07-04 144.70 144.95 141.50 142.70 0.2M
2025-07-03 146.05 146.30 144.55 144.70 0.1M
2025-07-02 146.50 147.20 145.70 146.00 0.1M
2025-07-01 146.60 148.00 146.20 146.45 0.1M
2025-06-30 147.70 148.30 145.90 146.60 0.2M
2025-06-29 147.70 147.65 146.70 147.15 0.0M
2025-06-28 147.70 148.30 146.95 147.65 0.0M
2025-06-27 143.35 149.00 141.85 147.20 0.8M
2025-06-26 157.00 157.70 155.80 156.50 0.4M
2025-06-25 156.35 157.45 155.20 156.95 0.3M
2025-06-24 155.35 156.95 153.00 156.30 0.2M
2025-06-23 155.70 157.00 154.40 155.30 0.1M
2025-06-20 156.50 157.80 154.80 155.70 0.1M
2025-06-19 156.70 159.25 154.20 156.60 0.2M
2025-06-18 153.75 157.50 152.00 156.65 0.3M
2025-06-17 152.50 154.35 152.50 153.70 0.1M
2025-06-16 151.90 153.50 151.30 152.45 0.3M
2025-06-15 151.90 152.75 151.30 152.45 0.0M
2025-06-14 151.90 152.70 151.50 151.60 0.0M
2025-06-13 150.80 153.00 150.80 151.90 0.1M
2025-06-11 151.00 152.65 151.00 151.60 0.1M
2025-06-10 151.50 152.20 150.60 151.00 0.1M
2025-06-09 152.20 153.90 150.50 151.55 0.2M
2025-06-08 152.20 152.25 151.65 151.70 0.1M
2025-06-07 152.20 152.50 150.80 151.80 0.0M
2025-06-06 153.70 155.00 150.00 150.65 0.3M
2025-06-05 151.90 156.30 151.90 153.70 0.2M
2025-06-04 152.60 153.95 151.85 151.90 0.1M
2025-06-03 152.40 154.45 151.20 152.60 0.2M
2025-06-02 152.75 153.60 150.10 152.40 0.1M
2025-06-01 152.75 153.60 150.10 151.65 0.0M
2025-05-31 152.75 153.60 151.80 152.60 0.0M
2025-05-30 152.70 153.00 151.80 152.20 0.1M
2025-05-29 153.10 153.45 151.95 151.95 0.1M
2025-05-28 152.70 153.90 152.10 153.10 0.1M
2025-05-27 151.35 153.15 150.80 152.05 0.1M
2025-05-26 152.35 152.65 149.60 151.30 0.1M
2025-05-23 152.45 152.95 151.15 152.30 0.1M
2025-05-22 151.70 154.10 149.00 151.75 0.2M
2025-05-21 152.20 153.05 149.50 150.85 0.1M
2025-05-20 152.40 153.25 150.70 151.60 0.1M
2025-05-19 152.00 154.45 151.30 152.05 0.1M
2025-05-18 152.00 154.45 152.40 154.15 0.0M
2025-05-17 152.00 152.50 151.50 152.40 0.0M
2025-05-16 152.85 153.50 150.15 151.70 0.1M
2025-05-15 151.75 152.90 150.90 152.00 0.1M
2025-05-14 155.00 155.05 151.50 151.75 0.1M
2025-05-13 152.80 161.80 150.20 153.25 0.6M
2025-05-12 149.65 157.20 149.65 152.10 0.6M
2025-05-08 150.70 151.70 149.50 149.80 0.1M
2025-05-07 144.05 150.75 143.45 149.75 0.2M
2025-05-06 143.80 145.25 143.50 144.10 0.1M
2025-05-05 143.55 145.20 142.80 143.80 0.1M
2025-05-02 145.50 145.50 142.10 142.90 0.1M
2025-04-30 145.40 145.40 141.65 144.80 0.1M
2025-04-29 149.05 149.05 144.00 144.20 0.1M
2025-04-28 148.00 151.50 147.00 147.65 0.2M
2025-04-25 146.65 148.80 146.60 147.85 0.1M
2025-04-24 147.95 148.15 146.50 146.85 0.0M
2025-04-23 148.45 148.80 146.50 147.20 0.1M
2025-04-22 148.05 149.00 146.80 147.75 0.1M
2025-04-21 147.00 149.25 147.00 148.05 0.1M
2025-04-18 147.00 147.20 144.45 146.15 0.1M
2025-04-17 148.00 148.00 142.00 147.35 0.1M
2025-04-16 147.95 148.55 146.60 147.50 0.1M
2025-04-15 145.25 149.10 145.15 147.10 0.1M
2025-04-14 145.95 149.05 144.90 145.05 0.1M
2025-04-11 144.05 147.00 143.60 145.50 0.1M
2025-04-10 141.30 145.65 139.95 142.05 0.2M
2025-04-09 139.70 144.50 135.00 141.15 0.4M
2025-04-08 140.00 143.70 139.00 139.00 0.1M
2025-04-07 141.40 145.50 135.00 139.75 0.5M
2025-04-04 150.00 150.10 140.60 141.45 0.3M
2025-04-03 151.60 152.60 146.20 148.40 0.2M
2025-04-02 149.60 151.65 147.80 151.15 0.2M
2025-04-01 156.20 159.65 148.70 149.00 0.7M
2025-03-31 148.85 156.00 144.60 156.00 0.4M
2025-03-28 153.20 153.20 146.80 148.30 0.2M
2025-03-27 154.40 154.70 150.60 150.90 0.2M
2025-03-26 157.30 157.40 152.60 154.10 0.2M
2025-03-25 157.25 159.85 154.35 156.35 0.2M
2025-03-24 159.05 161.30 156.10 156.90 0.1M
2025-03-21 158.65 161.00 156.55 158.90 0.2M
2025-03-20 157.10 159.00 156.00 157.75 0.1M
2025-03-19 152.65 158.10 152.50 157.10 0.2M
2025-03-18 154.20 155.40 152.10 152.40 0.2M
2025-03-17 153.60 155.75 153.15 154.05 0.2M
2025-03-14 152.45 155.10 151.40 153.60 0.1M
2025-03-13 154.00 154.05 150.10 152.50 0.3M
2025-03-12 151.95 156.65 151.95 154.25 0.2M
2025-03-11 150.85 161.75 150.50 151.85 0.3M
2025-03-10 151.35 153.65 150.00 150.65 0.1M
2025-03-07 152.65 153.75 149.70 151.20 0.2M
2025-03-06 154.05 154.05 150.40 151.55 0.1M
2025-03-05 155.25 156.35 150.10 154.05 0.2M
2025-03-04 151.50 155.75 151.50 155.00 0.3M
2025-03-03 154.00 154.00 148.45 151.30 0.3M
2025-02-28 148.60 160.00 145.80 154.30 0.9M
2025-02-27 150.00 151.00 145.75 146.35 0.2M
2025-02-26 153.30 154.00 148.35 150.70 0.2M
2025-02-25 152.75 155.00 151.40 152.05 0.2M
2025-02-24 154.00 154.40 150.20 152.75 0.2M
2025-02-21 154.00 154.45 152.65 153.90 0.2M
2025-02-20 152.50 154.65 151.60 152.90 0.2M
2025-02-19 149.95 152.30 149.95 151.60 0.1M
2025-02-18 153.50 153.55 147.50 149.80 0.2M
2025-02-17 150.05 153.90 149.30 153.55 0.4M
2025-02-14 148.20 151.60 146.50 149.15 0.4M
2025-02-13 148.40 150.00 144.00 147.90 0.3M
2025-02-12 146.80 148.85 143.20 148.40 0.4M
2025-02-11 143.50 146.85 143.15 146.65 0.3M
2025-02-10 142.05 144.40 141.00 143.50 0.3M
2025-02-07 141.55 142.95 141.00 141.80 0.2M
2025-02-06 141.30 142.65 141.00 141.55 0.2M
2025-02-05 139.60 141.80 138.40 141.50 0.2M
2025-02-04 138.30 140.70 137.70 138.90 0.2M
2025-02-03 140.00 140.00 137.00 138.30 0.2M
2025-01-31 140.80 141.00 139.00 140.00 0.3M
2025-01-30 138.90 141.10 138.70 140.80 0.3M
2025-01-29 137.40 140.05 137.15 138.75 0.2M
2025-01-28 136.60 138.60 135.20 137.45 0.4M
2025-01-27 138.20 138.95 135.85 136.60 0.2M
2025-01-24 138.00 139.25 137.50 138.00 0.2M
2025-01-23 140.30 140.70 137.35 138.00 0.4M
2025-01-22 142.10 143.50 139.35 140.65 0.4M
2025-01-21 139.80 142.20 139.55 141.60 0.3M
2025-01-20 140.60 141.45 139.50 139.70 0.2M
2025-01-17 138.80 142.00 137.10 140.10 0.4M
2025-01-16 137.00 139.75 136.45 138.50 0.4M
2025-01-15 136.50 136.95 134.90 136.95 0.3M
2025-01-14 139.50 139.80 135.40 136.50 1.0M
2025-01-13 143.60 149.00 143.60 149.00 1.2M
2025-01-10 142.00 148.15 140.45 144.60 0.8M
2025-01-09 142.30 144.70 140.00 142.00 0.6M
2025-01-08 143.00 144.35 140.30 142.15 0.3M
2025-01-06 138.40 142.00 137.75 141.80 0.3M
2025-01-03 138.80 140.40 136.30 138.40 0.3M