Optiemus Infracom

OPTI
🏛️ india →
656.60
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:07 664.05 664.05 664.05 664.05 0.3K
09:15 663.75 663.75 661.15 661.15 0.8K
09:16 660.35 661.85 659.80 660.70 1.3K
09:17 661.35 661.35 659.10 659.30 1.6K
09:18 660.00 660.00 658.55 658.80 0.7K
09:19 658.35 659.05 658.35 659.00 0.3K
09:20 658.75 658.75 658.75 658.75 0.1K
09:21 659.05 659.45 659.05 659.45 0.1K
09:22 659.00 659.95 659.00 659.55 0.4K
09:23 659.05 659.05 658.70 658.70 0.0K
09:25 658.60 664.20 658.60 664.20 3.5K
09:26 664.30 664.80 663.95 663.95 0.1K
09:27 665.45 665.85 665.25 665.85 0.9K
09:28 665.20 665.95 665.20 665.80 0.3K
09:29 664.60 665.00 664.20 665.00 0.4K
09:30 663.50 664.50 663.50 664.50 0.4K
09:31 663.30 664.00 663.05 663.05 1.3K
09:32 662.15 662.15 661.15 661.55 2.7K
09:33 660.25 661.95 660.25 661.95 0.2K
09:35 660.95 660.95 660.65 660.65 0.2K
09:36 662.60 663.30 662.10 663.30 2.3K
09:37 662.85 662.85 662.20 662.50 0.1K
09:38 663.50 663.50 662.00 662.55 1.1K
09:39 663.50 664.15 663.50 664.15 0.1K
09:40 664.40 664.75 664.40 664.75 0.5K
09:41 666.55 670.95 666.55 669.15 11.7K
09:42 668.85 668.85 667.20 667.20 0.6K
09:43 666.85 666.85 666.45 666.45 0.1K
09:45 666.45 666.90 666.45 666.90 0.0K
09:46 666.40 666.90 666.15 666.90 0.1K
09:47 666.90 666.90 665.15 665.15 0.0K
09:48 665.15 666.90 665.00 666.55 2.1K
09:49 666.55 666.55 664.70 664.80 1.2K
09:50 664.75 664.75 664.60 664.75 0.1K
09:51 664.05 664.05 663.05 663.20 1.8K
09:52 663.50 663.50 662.65 662.90 0.5K
09:53 661.50 662.30 661.50 662.05 0.5K
09:54 662.20 663.20 662.20 663.20 0.2K
09:56 663.80 664.60 663.60 664.60 0.6K
09:57 665.25 666.90 665.25 666.90 0.4K
09:58 666.40 666.40 664.95 664.95 0.5K
09:59 665.10 665.10 665.10 665.10 0.0K
10:01 665.95 666.10 665.05 666.10 1.1K
10:02 665.40 665.40 665.05 665.05 0.4K
10:03 666.40 666.60 666.00 666.00 0.3K
10:04 666.00 666.00 665.30 665.30 0.5K
10:05 666.30 666.30 665.65 665.65 0.1K
10:06 666.45 666.45 666.00 666.20 0.1K
10:07 666.20 666.75 666.20 666.75 0.0K
10:08 666.45 667.15 666.45 667.15 0.1K
10:09 667.00 667.45 666.50 666.70 0.3K
10:10 667.70 667.70 666.80 667.55 0.6K
10:11 666.45 666.45 666.45 666.45 0.2K
10:12 666.20 666.45 666.15 666.15 0.3K
10:13 666.00 666.40 666.00 666.40 0.0K
10:14 666.40 666.40 666.40 666.40 0.1K
10:15 666.40 666.40 666.40 666.40 0.0K
10:16 666.35 666.35 666.35 666.35 0.0K
10:17 666.35 666.35 666.20 666.20 0.0K
10:18 666.15 666.15 665.90 665.90 0.1K
10:19 665.60 665.60 665.60 665.60 0.1K
10:20 666.20 666.20 665.00 665.00 1.3K
10:21 665.00 665.00 665.00 665.00 0.0K
10:22 665.00 665.00 664.85 664.85 0.5K
10:23 663.35 663.35 663.30 663.35 0.6K
10:24 663.00 663.05 663.00 663.05 1.0K
10:25 663.50 664.00 663.00 663.15 0.6K
10:27 663.30 663.30 663.30 663.30 0.2K
10:28 663.45 663.45 663.45 663.45 0.0K
10:29 662.85 662.90 662.60 662.80 0.4K
10:32 663.45 663.45 663.45 663.45 0.1K
10:33 662.80 662.80 662.80 662.80 0.0K
10:34 662.80 662.80 662.80 662.80 0.1K
10:35 661.25 661.90 661.25 661.90 0.2K
10:37 661.00 661.05 661.00 661.05 0.6K
10:38 661.95 662.05 661.95 662.00 0.0K
10:39 662.65 664.70 662.65 664.70 1.2K
10:40 663.70 663.70 663.70 663.70 0.0K
10:41 663.60 663.60 662.75 662.75 0.1K
10:42 662.75 662.75 662.75 662.75 0.1K
10:43 663.90 663.90 663.90 663.90 1.2K
10:44 663.25 663.25 663.25 663.25 0.0K
10:45 664.30 664.30 664.30 664.30 0.2K
10:46 663.40 663.40 663.40 663.40 0.1K
10:47 664.00 664.00 664.00 664.00 0.3K
10:48 663.15 663.15 663.15 663.15 0.0K
10:49 663.15 663.15 663.15 663.15 0.0K
10:50 663.85 663.85 663.85 663.85 0.8K
10:52 665.35 665.35 664.50 664.50 1.2K
10:54 663.95 664.45 663.95 664.45 0.1K
10:55 664.50 664.50 664.50 664.50 0.0K
10:56 664.70 664.70 664.70 664.70 0.0K
10:58 664.60 664.60 664.60 664.60 0.1K
10:59 663.85 663.85 663.80 663.85 0.1K
11:00 664.00 664.00 664.00 664.00 0.2K
11:01 664.65 664.65 663.40 663.40 0.2K
11:02 663.05 663.90 663.00 663.90 0.2K
11:03 663.15 663.15 663.15 663.15 0.0K
11:04 664.25 664.25 664.25 664.25 0.5K
11:05 664.65 665.00 664.65 665.00 0.1K
11:06 664.65 664.65 663.90 664.65 0.3K
11:07 663.70 663.70 663.70 663.70 0.1K
11:10 663.75 664.35 663.75 664.35 0.0K
11:11 664.55 664.55 664.35 664.35 0.2K
11:12 663.35 663.35 663.35 663.35 0.2K
11:13 664.25 664.25 664.00 664.00 0.2K
11:14 663.95 663.95 663.35 663.35 0.1K
11:15 663.00 663.00 663.00 663.00 0.4K
11:16 663.00 663.00 663.00 663.00 0.3K
11:18 662.00 662.40 662.00 662.40 2.7K
11:19 662.40 662.40 662.40 662.40 0.2K
11:21 662.40 662.40 662.40 662.40 1.8K
11:22 662.45 662.45 662.45 662.45 0.0K
11:23 662.30 662.30 662.30 662.30 0.1K
11:25 662.55 662.55 662.55 662.55 0.0K
11:27 662.85 663.50 662.85 663.50 0.0K
11:28 663.50 663.65 663.50 663.65 0.1K
11:30 663.70 663.70 663.70 663.70 0.0K
11:31 662.70 662.70 660.60 660.60 1.6K
11:32 660.35 661.45 660.35 661.45 0.1K
11:33 660.55 660.55 660.55 660.55 0.0K
11:34 660.55 660.55 660.55 660.55 0.0K
11:35 660.55 660.55 660.20 660.20 0.2K
11:36 660.80 660.80 660.80 660.80 0.0K
11:37 660.10 660.95 660.10 660.95 0.1K
11:39 660.50 660.50 660.50 660.50 0.0K
11:40 660.55 660.55 660.55 660.55 0.1K
11:41 660.50 660.50 660.45 660.45 0.3K
11:42 660.45 661.50 660.45 661.50 1.8K
11:43 661.80 661.80 660.90 660.90 0.6K
11:46 662.30 662.65 662.20 662.65 0.3K
11:47 662.45 662.45 662.45 662.45 0.0K
11:49 662.40 663.25 662.40 663.25 0.2K
11:50 663.45 663.85 663.45 663.85 0.1K
11:51 663.85 663.85 663.85 663.85 0.3K
11:52 664.00 664.00 664.00 664.00 0.0K
11:53 664.00 664.00 663.55 663.55 0.7K
11:54 663.35 663.35 663.35 663.35 0.0K
11:55 663.95 663.95 663.35 663.35 0.0K
11:56 663.55 663.55 663.55 663.55 0.0K
11:57 664.10 664.65 664.10 664.65 0.1K
11:58 664.65 664.75 664.15 664.15 0.1K
11:59 663.90 664.00 663.30 663.95 0.1K
12:01 664.00 664.00 663.65 663.95 0.5K
12:02 664.00 664.00 664.00 664.00 0.0K
12:03 664.35 664.50 664.35 664.50 1.9K
12:04 665.00 665.00 665.00 665.00 0.5K
12:05 663.95 665.00 663.95 665.00 10.8K
12:06 665.00 665.00 664.10 665.00 0.3K
12:07 665.00 665.00 664.10 664.10 0.4K
12:08 664.45 664.90 664.45 664.90 0.1K
12:09 664.40 664.40 664.40 664.40 0.1K
12:10 664.75 664.75 664.05 664.05 0.1K
12:11 663.60 663.60 663.30 663.30 0.2K
12:13 663.60 663.80 663.05 663.25 0.1K
12:14 664.00 664.00 664.00 664.00 0.1K
12:15 665.00 665.00 665.00 665.00 0.5K
12:16 664.95 664.95 664.95 664.95 0.0K
12:17 664.45 664.95 664.45 664.90 0.0K
12:18 664.40 664.40 664.40 664.40 0.0K
12:19 664.90 664.90 664.90 664.90 0.0K
12:20 665.00 665.00 664.55 664.55 0.2K
12:22 664.35 664.35 664.35 664.35 0.1K
12:23 664.80 665.00 664.80 665.00 0.1K
12:24 664.45 664.45 664.45 664.45 0.0K
12:25 664.95 664.95 664.95 664.95 0.0K
12:27 664.30 664.30 664.30 664.30 0.1K
12:28 664.50 664.50 664.35 664.35 0.1K
12:29 664.95 664.95 664.95 664.95 0.0K
12:30 664.95 664.95 664.95 664.95 0.0K
12:31 664.95 664.95 664.95 664.95 0.0K
12:32 664.35 664.35 664.35 664.35 0.1K
12:33 664.90 665.00 664.90 665.00 0.2K
12:34 665.00 665.00 664.25 664.25 0.3K
12:36 665.45 665.45 665.45 665.45 0.1K
12:37 665.95 666.00 665.95 666.00 0.0K
12:38 666.00 666.00 666.00 666.00 0.0K
12:39 666.00 666.00 665.00 665.00 0.5K
12:40 665.00 665.75 665.00 665.75 0.2K
12:41 665.75 665.75 665.00 665.00 0.2K
12:42 665.30 665.30 665.30 665.30 0.0K
12:44 664.75 664.75 663.85 664.50 0.9K
12:45 664.55 664.55 664.10 664.35 1.6K
12:46 663.75 664.80 663.75 664.80 0.2K
12:47 664.50 664.50 664.50 664.50 0.0K
12:48 665.10 666.65 665.10 666.65 1.1K
12:49 667.00 667.00 666.35 666.35 0.4K
12:51 666.00 666.00 666.00 666.00 0.0K
12:52 666.00 666.00 666.00 666.00 0.0K
12:53 666.85 666.85 666.00 666.00 0.2K
12:54 666.00 667.10 666.00 667.10 0.2K
12:55 666.00 666.00 666.00 666.00 0.3K
12:56 666.00 666.00 666.00 666.00 0.0K
12:57 666.65 666.65 666.65 666.65 0.0K
12:58 666.65 667.05 666.15 667.05 0.2K
12:59 667.30 667.35 667.30 667.35 0.1K
13:01 667.35 667.35 667.35 667.35 0.1K
13:02 667.50 667.50 667.50 667.50 0.1K
13:03 667.50 667.50 667.50 667.50 0.0K
13:04 667.50 668.00 667.50 668.00 0.2K
13:05 667.50 667.50 667.50 667.50 0.1K
13:06 668.00 668.00 668.00 668.00 0.2K
13:07 668.00 668.40 668.00 668.40 0.2K
13:08 668.20 668.95 667.90 667.90 0.9K
13:09 668.10 668.10 668.00 668.00 0.0K
13:10 668.70 668.75 668.70 668.75 0.5K
13:11 668.85 668.85 668.30 668.30 0.0K
13:12 668.65 668.65 668.65 668.65 0.0K
13:13 668.85 668.85 668.70 668.70 0.1K
13:14 668.00 668.75 667.15 668.05 0.6K
13:15 667.00 667.00 667.00 667.00 0.3K
13:16 667.10 667.70 667.10 667.70 0.1K
13:17 667.10 667.10 667.10 667.10 0.0K
13:18 667.00 667.00 667.00 667.00 0.2K
13:19 666.50 666.50 666.50 666.50 0.2K
13:20 666.20 666.20 665.70 665.70 0.8K
13:21 665.00 665.00 665.00 665.00 0.7K
13:22 665.05 665.80 665.05 665.80 0.1K
13:23 665.80 665.85 665.80 665.85 0.0K
13:24 666.50 666.50 666.50 666.50 0.0K
13:25 666.50 666.50 665.75 665.75 0.2K
13:27 665.70 665.70 665.70 665.70 0.0K
13:28 665.60 665.60 665.60 665.60 0.0K
13:32 665.60 666.20 665.50 665.50 0.1K
13:33 665.60 665.60 665.60 665.60 0.0K
13:35 666.35 666.35 666.30 666.30 0.0K
13:36 666.30 666.30 665.80 666.10 0.1K
13:37 665.15 665.95 665.15 665.95 0.1K
13:38 666.00 667.90 666.00 667.90 0.8K
13:39 668.00 672.40 668.00 671.65 4.0K
13:40 672.40 673.00 671.75 672.80 1.6K
13:41 672.95 673.35 672.55 673.35 1.7K
13:42 673.35 676.00 673.35 674.60 6.2K
13:43 674.00 674.65 672.55 672.55 1.4K
13:44 672.55 672.55 670.15 670.15 1.1K
13:45 670.10 671.45 670.10 670.55 0.8K
13:46 670.40 671.35 670.40 671.35 0.1K
13:47 670.05 670.05 670.05 670.05 0.4K
13:48 670.15 673.00 670.15 673.00 2.8K
13:49 673.70 673.80 673.25 673.40 0.5K
13:50 674.50 674.50 674.50 674.50 0.4K
13:51 674.50 675.25 674.50 674.65 2.7K
13:52 674.60 675.95 674.60 675.10 1.0K
13:53 675.05 675.05 675.00 675.00 1.1K
13:54 675.00 675.55 675.00 675.00 0.8K
13:55 675.00 675.00 673.10 673.10 1.4K
13:56 673.80 673.80 672.95 673.05 0.0K
13:57 673.05 673.05 672.40 672.80 0.2K
13:58 672.85 675.00 672.85 675.00 4.0K
13:59 674.85 674.85 673.75 674.70 1.3K
14:00 674.70 674.85 674.05 674.85 1.1K
14:01 672.60 674.50 672.25 674.50 1.5K
14:02 674.00 674.00 673.15 673.20 0.3K
14:03 673.85 673.85 673.00 673.00 0.5K
14:04 673.75 673.75 672.80 672.80 0.1K
14:05 672.95 675.70 672.95 675.70 3.7K
14:06 676.00 676.95 675.80 675.85 1.8K
14:07 676.20 676.20 675.55 675.55 5.8K
14:08 675.60 675.60 674.00 674.40 0.2K
14:09 674.40 674.45 673.75 674.45 0.1K
14:10 675.00 675.00 674.40 674.40 0.2K
14:11 675.10 675.10 673.00 673.80 0.9K
14:12 673.85 676.00 673.85 675.00 3.7K
14:13 674.20 674.20 673.05 673.55 3.4K
14:14 675.00 676.00 674.30 674.40 1.7K
14:15 675.00 675.00 673.90 673.90 0.6K
14:16 673.95 674.00 673.60 673.60 0.7K
14:17 673.70 673.90 673.10 673.10 0.1K
14:18 673.00 673.00 673.00 673.00 0.1K
14:19 672.95 673.90 672.95 673.40 0.1K
14:20 673.40 673.40 673.40 673.40 0.0K
14:21 673.00 673.65 672.85 673.65 0.3K
14:22 673.00 675.00 673.00 673.80 0.7K
14:24 673.90 674.55 673.90 673.90 0.0K
14:25 674.00 675.00 674.00 674.30 0.6K
14:26 675.00 675.00 674.30 674.95 0.1K
14:27 674.95 674.95 674.90 674.90 0.0K
14:28 674.75 674.75 674.75 674.75 0.0K
14:29 674.75 674.75 674.75 674.75 0.1K
14:30 673.55 673.55 673.55 673.55 0.1K
14:31 673.05 673.55 673.00 673.55 0.3K
14:32 673.00 673.00 672.20 672.20 0.2K
14:33 672.20 673.75 672.15 673.75 13.3K
14:34 673.85 674.25 673.50 674.25 0.1K
14:35 673.15 673.15 672.95 672.95 0.1K
14:36 672.65 674.00 672.65 674.00 0.2K
14:37 673.50 673.50 673.50 673.50 0.5K
14:38 673.50 673.50 673.50 673.50 0.1K
14:39 673.00 673.00 672.15 672.90 0.2K
14:40 672.00 672.70 672.00 672.70 0.2K
14:42 673.20 673.65 673.20 673.65 0.3K
14:43 673.65 673.65 673.65 673.65 0.0K
14:44 673.00 673.05 673.00 673.00 0.4K
14:45 673.60 673.60 673.00 673.00 0.1K
14:46 673.00 673.00 673.00 673.00 0.1K
14:47 673.00 673.50 672.60 672.60 2.0K
14:48 672.00 672.25 670.55 670.55 4.1K
14:49 670.50 671.00 669.90 669.90 1.9K
14:50 668.75 669.35 668.75 669.35 0.4K
14:51 669.35 669.35 669.35 669.35 0.0K
14:52 669.30 669.30 669.30 669.30 0.1K
14:53 669.45 669.45 669.45 669.45 0.0K
14:54 669.70 669.70 669.70 669.70 0.0K
14:55 670.00 670.10 670.00 670.10 0.0K
14:58 670.20 670.55 670.20 670.55 0.3K
14:59 671.10 671.10 670.50 670.50 0.1K
15:00 669.85 669.85 669.00 669.15 0.5K
15:01 669.55 669.55 669.30 669.35 0.1K
15:02 669.30 669.30 668.80 668.80 0.1K
15:03 668.35 669.55 668.10 668.50 2.7K
15:04 669.85 669.85 669.70 669.70 0.2K
15:05 669.35 669.35 668.25 669.10 0.3K
15:06 669.00 669.00 667.85 667.85 0.7K
15:07 667.90 669.20 666.95 666.95 6.9K
15:08 666.35 668.40 666.00 667.90 2.6K
15:09 668.45 668.45 668.00 668.00 0.0K
15:10 668.55 668.90 668.15 668.15 0.5K
15:11 668.75 670.90 668.75 670.90 1.0K
15:12 670.20 670.85 669.75 669.75 0.8K
15:13 670.65 670.80 670.35 670.35 0.3K
15:14 670.25 671.35 670.25 671.35 3.3K
15:15 670.00 671.90 670.00 671.90 2.2K
15:16 672.20 673.80 672.20 673.80 0.9K
15:17 673.75 673.75 672.50 672.50 1.0K
15:18 672.55 674.25 672.55 673.20 1.6K
15:19 672.75 673.65 671.00 671.00 0.6K
15:20 672.70 672.70 671.60 672.00 1.9K
15:21 671.30 672.50 671.00 672.50 1.4K
15:22 673.25 673.25 673.00 673.20 3.9K
15:23 673.30 673.30 672.65 672.65 0.6K
15:24 672.95 672.95 672.15 672.30 0.1K
15:25 672.90 673.00 672.40 672.80 1.2K
15:26 672.40 672.95 672.40 672.95 0.1K
15:27 672.65 673.00 672.65 672.95 2.1K
15:28 672.85 674.45 672.85 674.45 1.6K
15:29 673.05 675.00 670.95 670.95 2.9K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 684.10 684.60 652.00 656.60 0.3M
2025-09-25 666.70 713.00 658.05 681.05 1.3M
2025-09-24 675.65 686.50 664.70 669.95 0.4M
2025-09-23 664.05 677.00 658.35 670.95 0.2M
2025-09-22 652.00 671.90 646.50 660.45 0.4M
2025-09-19 653.95 663.95 646.10 651.05 0.2M
2025-09-18 664.90 664.90 646.00 652.35 0.3M
2025-09-17 651.00 702.00 648.70 663.65 1.3M
2025-09-16 638.00 658.95 635.00 649.45 0.4M
2025-09-15 641.50 644.75 630.00 634.45 0.2M
2025-09-12 635.15 645.00 632.00 637.50 0.3M
2025-09-11 627.90 640.00 625.20 635.05 0.2M
2025-09-10 640.00 648.35 616.00 625.05 0.4M
2025-09-09 647.00 650.00 632.00 636.20 0.2M
2025-09-08 639.50 664.00 635.50 647.00 0.8M
2025-09-05 608.50 644.15 600.00 629.35 0.5M
2025-09-04 620.00 624.10 602.85 605.35 0.1M
2025-09-03 624.90 636.00 605.30 613.95 0.5M
2025-09-02 592.05 621.50 586.00 614.65 0.6M
2025-09-01 580.90 609.80 578.55 581.70 1.5M
2025-08-29 562.90 575.95 551.55 556.10 0.1M
2025-08-28 565.65 568.70 557.05 560.45 0.0M
2025-08-26 570.10 589.95 557.55 565.65 0.1M
2025-08-25 589.70 592.95 574.00 575.85 0.1M
2025-08-22 602.95 606.70 585.00 586.90 0.1M
2025-08-21 610.70 619.90 600.10 602.20 0.2M
2025-08-20 585.45 624.00 585.45 608.65 0.4M
2025-08-19 575.45 589.40 570.50 584.55 0.1M
2025-08-18 572.10 585.00 566.40 569.20 0.2M
2025-08-14 590.00 601.00 571.05 578.65 0.2M
2025-08-13 577.70 603.00 571.20 583.25 0.3M
2025-08-12 569.70 590.75 565.60 572.75 0.1M
2025-08-11 581.00 590.00 554.80 567.80 0.1M
2025-08-08 585.35 593.15 578.35 582.00 0.1M
2025-08-07 592.00 596.65 575.00 585.35 0.1M
2025-08-06 605.00 611.00 587.00 593.35 0.1M
2025-08-05 606.70 611.75 597.55 603.15 0.1M
2025-08-04 593.00 606.75 585.85 604.75 0.1M
2025-08-01 595.00 610.40 591.00 600.00 0.2M
2025-07-31 575.00 607.55 566.00 599.10 0.2M
2025-07-30 595.00 605.00 579.05 582.30 0.2M
2025-07-29 565.00 596.00 555.10 592.25 0.2M
2025-07-28 569.00 576.45 560.50 567.05 0.1M
2025-07-25 580.95 581.95 565.00 574.75 0.1M
2025-07-24 585.00 589.25 577.15 581.45 0.1M
2025-07-23 605.00 613.40 584.00 585.70 0.2M
2025-07-22 598.70 603.65 588.00 592.85 0.2M
2025-07-21 612.60 616.45 596.40 598.70 0.2M
2025-07-18 626.45 628.40 605.80 607.45 0.2M
2025-07-17 641.30 664.00 620.95 623.25 0.5M
2025-07-16 610.00 646.25 609.60 636.35 0.8M
2025-07-15 600.50 614.30 600.50 607.00 0.2M
2025-07-14 602.00 605.05 594.00 598.90 0.2M
2025-07-11 607.10 612.90 595.90 600.20 0.1M
2025-07-10 608.50 615.60 605.15 607.20 0.1M
2025-07-09 614.90 615.90 606.05 609.60 0.1M
2025-07-08 615.00 621.50 605.90 612.45 0.1M
2025-07-07 620.00 625.90 603.00 613.25 0.3M
2025-07-04 632.10 636.90 613.85 621.50 0.2M
2025-07-03 639.40 640.35 628.50 632.10 0.1M
2025-07-02 650.30 650.60 634.00 638.35 0.1M
2025-07-01 637.50 666.00 633.00 646.90 0.8M
2025-06-30 643.15 654.75 627.20 632.50 0.2M
2025-06-27 640.00 650.95 633.35 642.15 0.2M
2025-06-26 655.00 658.50 631.00 637.75 0.3M
2025-06-25 653.10 660.20 650.00 652.30 0.2M
2025-06-24 667.75 676.90 648.00 651.50 0.4M
2025-06-23 659.90 668.50 647.55 659.50 0.4M
2025-06-20 659.00 676.65 648.85 655.30 0.8M
2025-06-19 666.35 678.80 653.00 660.15 2.1M
2025-06-18 616.95 704.70 607.30 684.60 13.1M
2025-06-17 597.15 634.40 596.70 614.65 0.5M
2025-06-16 607.45 611.90 585.90 599.45 0.1M
2025-06-13 574.90 613.00 560.40 606.80 0.3M
2025-06-12 611.80 614.00 588.50 592.70 0.2M
2025-06-11 602.35 622.00 601.75 605.85 0.2M
2025-06-10 602.40 609.80 594.20 601.60 0.1M
2025-06-09 600.20 612.00 593.55 597.45 0.1M
2025-06-06 603.95 607.80 588.80 596.90 0.2M
2025-06-05 608.90 618.00 597.10 599.40 0.2M
2025-06-04 626.80 628.45 604.55 606.85 0.2M
2025-06-03 624.70 629.80 618.70 622.65 0.1M
2025-06-02 615.55 627.45 603.05 622.45 0.1M
2025-05-30 639.85 640.00 604.95 612.50 0.2M
2025-05-29 612.00 638.00 604.60 635.55 0.4M
2025-05-28 574.25 620.00 574.25 601.85 0.5M
2025-05-27 557.00 579.95 556.05 571.40 0.2M
2025-05-26 579.80 594.40 577.75 582.05 0.1M
2025-05-23 585.70 589.60 577.90 579.80 0.1M
2025-05-22 597.00 598.95 580.55 584.15 0.1M
2025-05-21 580.95 597.45 575.10 594.35 0.2M
2025-05-20 586.00 610.00 564.00 579.15 0.3M
2025-05-19 559.90 593.45 558.65 581.90 0.4M
2025-05-16 547.70 558.00 536.10 555.90 0.2M
2025-05-15 556.90 564.70 543.45 545.70 0.1M
2025-05-14 555.00 562.90 551.15 554.95 0.1M
2025-05-13 539.05 558.95 536.90 549.80 0.2M
2025-05-12 549.00 552.00 531.25 538.75 0.3M
2025-05-09 480.00 515.00 480.00 511.10 0.2M
2025-05-08 524.10 530.00 492.60 500.45 0.1M
2025-05-07 505.00 527.90 500.00 521.25 0.3M
2025-05-06 549.00 552.00 503.05 505.00 0.3M
2025-05-05 513.50 550.05 513.50 542.75 0.4M
2025-05-02 520.00 530.00 505.65 513.50 0.2M
2025-04-30 514.75 529.90 505.00 518.85 0.2M
2025-04-29 519.25 529.80 500.50 519.75 0.4M
2025-04-28 494.00 524.30 490.70 515.15 0.3M
2025-04-25 523.90 529.15 482.20 488.45 0.4M
2025-04-24 534.95 539.70 520.00 521.50 0.2M
2025-04-23 502.00 535.45 500.50 531.15 0.6M
2025-04-22 499.40 525.00 490.05 497.20 0.4M
2025-04-21 493.00 499.00 480.05 496.05 0.2M
2025-04-17 483.00 500.95 483.00 487.80 0.3M
2025-04-16 451.00 492.15 445.50 480.25 0.8M
2025-04-15 427.90 447.45 420.00 447.45 0.1M
2025-04-11 402.00 412.00 400.00 406.80 0.1M
2025-04-09 405.00 405.00 384.00 390.25 0.1M
2025-04-08 405.00 414.95 394.55 404.05 0.1M
2025-04-07 378.45 401.95 378.45 394.40 0.3M
2025-04-04 446.00 446.00 420.50 420.50 0.1M
2025-04-03 428.50 456.60 428.50 442.60 0.1M
2025-04-02 435.00 443.70 418.55 434.90 0.1M
2025-04-01 433.00 444.00 425.85 432.70 0.2M
2025-03-28 436.00 445.45 413.40 427.55 0.3M
2025-03-27 412.00 431.60 406.00 431.60 0.5M
2025-03-26 432.00 435.95 410.05 411.05 0.2M
2025-03-25 459.95 463.40 431.25 431.60 0.2M
2025-03-24 460.00 465.00 447.55 453.95 0.2M
2025-03-21 454.00 469.65 446.00 452.30 0.4M
2025-03-20 438.00 447.30 431.20 447.30 0.3M
2025-03-19 411.70 426.00 407.75 426.00 0.1M
2025-03-18 390.10 406.45 386.05 405.75 0.4M
2025-03-17 405.10 415.00 383.90 387.10 0.3M
2025-03-13 415.15 426.95 398.25 404.10 0.2M
2025-03-12 434.90 434.90 406.10 416.10 0.2M
2025-03-11 433.15 433.15 415.80 426.60 0.3M
2025-03-10 469.90 470.90 437.20 437.65 0.1M
2025-03-07 455.00 471.30 455.00 460.20 0.1M
2025-03-06 456.00 476.80 454.20 460.50 0.3M
2025-03-05 433.05 455.95 433.00 455.95 0.1M
2025-03-04 412.10 443.35 412.10 434.25 0.2M
2025-03-03 445.00 455.00 419.15 422.25 0.3M
2025-02-28 452.00 460.30 432.30 441.20 0.2M
2025-02-27 485.45 489.50 455.00 458.95 0.2M
2025-02-25 498.70 502.80 480.15 484.70 0.3M
2025-02-24 480.25 508.00 469.95 494.30 0.2M
2025-02-21 490.00 537.05 486.30 493.15 0.1M
2025-02-20 493.00 510.90 493.00 499.55 0.1M
2025-02-19 497.00 518.45 491.00 494.70 0.2M
2025-02-18 512.10 523.00 475.00 498.30 0.3M
2025-02-17 520.00 536.90 496.25 517.45 0.2M
2025-02-14 563.70 563.70 513.05 537.15 0.2M
2025-02-13 567.00 583.00 546.30 564.25 0.2M
2025-02-12 562.00 589.15 534.90 554.95 0.6M
2025-02-11 663.85 663.85 589.30 594.30 0.2M
2025-02-10 666.00 666.00 624.95 654.75 0.2M
2025-02-07 659.00 673.90 644.85 655.40 0.1M
2025-02-06 622.30 664.00 619.05 648.90 0.2M
2025-02-05 623.00 629.30 611.60 618.65 0.3M
2025-02-04 601.20 629.75 601.20 617.70 0.2M
2025-02-03 611.00 621.55 597.70 599.80 0.2M
2025-02-01 652.00 659.55 619.00 629.15 0.1M
2025-01-31 640.00 666.00 631.55 649.75 0.1M
2025-01-30 622.00 648.95 621.15 643.65 0.1M
2025-01-29 582.65 618.05 581.00 618.05 0.1M
2025-01-28 622.85 630.00 588.20 588.65 0.2M
2025-01-27 650.00 650.00 619.15 619.15 0.1M
2025-01-24 672.10 679.40 647.15 651.70 0.1M
2025-01-23 685.00 693.95 662.35 676.65 0.1M
2025-01-22 682.00 687.80 638.15 672.55 0.1M
2025-01-21 708.00 714.00 667.70 671.70 0.1M
2025-01-20 684.90 708.30 675.75 702.80 0.1M
2025-01-17 690.00 699.95 672.25 680.70 0.1M
2025-01-16 693.00 706.30 685.95 688.65 0.1M
2025-01-15 725.00 725.00 675.50 687.65 0.2M
2025-01-14 664.00 697.05 637.60 696.45 0.3M
2025-01-13 690.00 693.50 663.90 663.90 0.2M
2025-01-10 735.00 746.95 698.65 698.80 0.2M
2025-01-09 774.00 787.00 732.05 735.40 0.1M
2025-01-08 743.90 773.70 715.70 764.95 0.2M
2025-01-07 751.00 764.30 730.80 736.90 0.2M
2025-01-06 785.00 793.00 735.15 737.05 0.2M
2025-01-03 768.00 779.35 750.00 773.80 0.4M
2025-01-02 721.95 754.30 721.95 742.25 0.2M
2025-01-01 698.25 733.15 691.50 720.85 0.2M