Automotive Stampings and Assemblies Ltd (ASAS)

ASAS
🏛️ Inde →
600.75
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:07 542.70 542.70 542.70 542.70 0.1K
09:15 526.90 543.10 526.90 543.10 0.6K
09:16 543.00 544.65 543.00 543.85 0.2K
09:17 541.15 541.15 541.15 541.15 0.2K
09:18 541.10 541.10 539.15 539.45 0.1K
09:19 540.00 540.00 537.55 539.00 0.6K
09:20 540.00 540.00 538.75 538.75 0.5K
09:21 538.75 538.75 538.75 538.75 0.0K
09:22 538.75 539.90 538.75 538.80 0.3K
09:23 540.00 542.75 540.00 542.75 0.2K
09:24 545.00 545.00 545.00 545.00 0.5K
09:25 544.00 544.00 543.25 543.25 0.3K
09:26 543.25 543.25 543.05 543.05 0.0K
09:27 540.90 541.25 540.30 540.30 0.6K
09:28 540.90 540.90 540.90 540.90 0.0K
09:29 540.85 540.85 540.85 540.85 0.0K
09:30 540.00 540.00 540.00 540.00 0.1K
09:31 539.45 539.45 538.00 539.15 0.7K
09:32 537.25 538.15 537.25 537.80 0.1K
09:33 537.30 538.45 537.30 538.10 0.1K
09:34 538.10 538.10 538.10 538.10 0.0K
09:35 537.30 537.30 537.30 537.30 0.3K
09:36 537.30 538.00 537.30 538.00 0.3K
09:37 537.30 537.60 537.30 537.30 0.3K
09:38 537.30 537.30 537.30 537.30 0.0K
09:39 537.30 537.30 537.30 537.30 0.0K
09:40 537.95 538.00 537.95 538.00 0.0K
09:41 538.00 538.00 537.50 538.00 0.1K
09:42 538.00 538.00 538.00 538.00 0.0K
09:43 537.00 537.25 537.00 537.25 0.3K
09:44 537.30 540.20 537.30 540.00 0.6K
09:45 540.20 542.20 540.20 542.20 0.2K
09:46 542.90 542.90 542.90 542.90 0.0K
09:47 542.90 544.25 542.90 544.25 0.1K
09:48 544.30 544.30 543.05 543.05 0.1K
09:50 543.25 551.00 543.25 551.00 2.5K
09:51 551.05 553.00 551.00 553.00 0.3K
09:52 553.00 553.10 552.00 552.00 0.7K
09:53 553.45 556.20 553.45 555.95 0.5K
09:54 555.85 555.85 551.15 551.15 1.4K
09:55 551.15 551.70 551.15 551.70 0.3K
09:56 551.00 552.40 551.00 551.00 0.3K
09:57 551.25 552.05 551.25 552.05 0.1K
09:58 552.00 552.00 552.00 552.00 0.0K
09:59 552.00 552.00 552.00 552.00 0.0K
10:00 552.80 552.80 552.80 552.80 0.0K
10:01 552.05 552.05 552.05 552.05 0.0K
10:02 552.10 552.10 552.10 552.10 0.0K
10:03 552.80 554.55 552.80 554.55 0.3K
10:04 554.55 555.45 554.55 555.45 0.1K
10:05 555.40 556.65 555.40 556.60 0.6K
10:06 556.60 558.30 556.60 558.30 0.4K
10:07 559.20 563.70 559.20 563.00 3.7K
10:08 562.50 570.30 561.05 570.30 4.7K
10:09 569.90 572.25 562.40 572.25 8.7K
10:10 572.00 572.00 565.90 568.00 2.2K
10:11 569.45 569.45 567.45 567.55 0.8K
10:12 567.50 568.25 565.85 568.00 3.3K
10:13 568.00 569.90 568.00 569.90 0.6K
10:14 569.05 569.05 568.75 568.75 0.3K
10:15 568.45 568.45 563.50 563.50 4.0K
10:16 563.00 566.05 563.00 566.05 1.1K
10:17 567.75 567.75 564.60 564.60 1.3K
10:18 564.45 565.90 564.45 564.85 0.6K
10:19 563.00 563.80 563.00 563.00 1.6K
10:20 563.00 563.10 563.00 563.10 0.2K
10:21 563.75 563.75 562.20 562.20 1.5K
10:22 562.95 564.00 562.95 563.05 0.4K
10:23 563.70 563.70 563.05 563.05 0.1K
10:24 563.70 563.70 563.00 563.05 0.5K
10:25 563.05 565.00 563.05 565.00 1.8K
10:26 565.35 566.10 565.00 566.10 0.5K
10:27 567.00 567.90 566.85 567.40 1.7K
10:28 568.30 568.65 566.55 567.25 0.3K
10:29 567.25 574.00 567.25 574.00 5.0K
10:30 575.00 578.60 575.00 578.25 8.3K
10:31 576.05 578.00 575.00 576.40 3.6K
10:32 576.40 576.40 574.90 574.95 2.8K
10:33 574.05 574.05 572.70 573.00 2.8K
10:34 574.00 574.00 573.10 573.10 0.5K
10:35 574.00 574.00 571.90 571.90 0.8K
10:36 572.00 572.80 572.00 572.80 0.7K
10:37 572.00 573.00 571.85 573.00 0.6K
10:38 572.80 574.00 571.95 574.00 1.2K
10:39 572.65 573.95 572.65 572.65 0.2K
10:40 571.50 573.00 571.50 573.00 0.2K
10:41 573.45 573.75 572.20 572.20 0.2K
10:42 573.00 573.00 571.10 571.10 0.5K
10:43 571.55 572.00 571.05 571.50 1.3K
10:44 572.30 573.95 572.30 573.70 0.7K
10:45 573.60 574.75 573.60 574.75 0.3K
10:46 574.50 574.50 572.30 573.75 4.1K
10:47 573.75 574.50 573.75 574.50 0.3K
10:48 574.25 574.30 572.05 573.90 0.5K
10:49 573.05 573.70 571.85 572.45 0.4K
10:50 573.40 574.30 572.50 572.80 0.7K
10:51 573.05 573.85 573.05 573.85 0.1K
10:52 575.00 575.00 573.75 574.50 1.2K
10:53 573.00 573.00 571.00 572.70 1.7K
10:54 572.70 572.90 571.70 572.90 0.1K
10:55 571.85 571.85 568.35 569.70 1.5K
10:56 568.90 568.95 568.35 568.35 2.6K
10:57 568.35 571.15 568.35 569.95 0.9K
10:58 570.00 570.00 568.85 570.00 0.2K
10:59 569.00 569.65 569.00 569.65 0.2K
11:00 569.55 570.00 569.00 569.00 0.2K
11:01 569.00 569.00 569.00 569.00 0.1K
11:02 569.00 569.00 568.45 568.50 0.5K
11:03 568.50 569.00 567.50 568.30 0.7K
11:04 567.90 567.90 567.25 567.25 0.1K
11:05 567.20 568.00 567.20 567.30 0.1K
11:06 567.25 567.95 567.25 567.95 0.0K
11:07 567.35 567.95 567.20 567.50 1.3K
11:08 567.95 567.95 565.60 566.40 0.7K
11:09 565.95 565.95 565.50 565.50 0.3K
11:10 565.40 567.45 565.40 566.30 0.9K
11:11 567.20 567.20 567.15 567.15 0.0K
11:12 567.45 567.50 566.10 566.10 1.3K
11:13 565.40 565.65 565.40 565.40 0.8K
11:14 566.80 566.80 565.75 565.75 0.0K
11:15 565.70 565.75 565.40 565.40 0.4K
11:16 565.60 567.45 565.45 567.45 0.3K
11:17 565.95 566.05 565.95 566.05 0.0K
11:18 565.90 567.05 565.90 566.10 0.3K
11:19 566.10 566.10 566.10 566.10 0.0K
11:20 565.70 566.00 565.70 566.00 0.1K
11:21 565.70 566.00 565.40 566.00 0.1K
11:22 565.40 566.00 565.40 566.00 0.7K
11:23 566.00 566.00 566.00 566.00 0.0K
11:24 567.10 567.10 566.20 567.05 0.4K
11:25 567.05 567.05 567.05 567.05 0.1K
11:26 568.05 569.95 568.05 569.95 0.8K
11:27 570.00 572.20 570.00 572.20 1.1K
11:28 572.45 573.90 572.45 573.90 2.2K
11:29 571.05 573.90 571.05 571.55 1.0K
11:30 571.60 573.00 570.80 573.00 0.5K
11:31 571.70 571.70 570.80 570.85 0.1K
11:32 571.00 571.00 570.20 570.20 0.1K
11:33 571.00 571.60 570.00 571.40 1.4K
11:34 571.40 571.40 570.40 571.20 0.2K
11:35 570.35 570.35 570.35 570.35 0.0K
11:36 570.05 571.10 570.05 571.00 0.5K
11:37 570.05 570.05 569.20 569.20 0.1K
11:38 568.15 569.05 568.15 568.30 0.3K
11:39 568.50 568.50 564.30 566.05 3.0K
11:40 565.25 566.00 565.25 565.95 0.1K
11:41 566.00 566.00 562.15 562.15 1.7K
11:42 560.35 563.00 558.45 562.90 8.3K
11:43 562.05 564.00 561.65 562.15 0.9K
11:44 562.00 562.00 561.65 561.65 0.4K
11:45 561.25 561.65 560.75 561.65 0.6K
11:46 561.60 561.60 560.95 561.50 0.2K
11:47 562.50 563.50 562.50 562.80 0.2K
11:48 562.95 562.95 562.95 562.95 0.0K
11:49 562.95 562.95 561.55 562.90 0.2K
11:50 563.00 563.00 563.00 563.00 0.0K
11:51 564.20 568.50 564.20 568.50 2.1K
11:52 568.50 570.00 567.30 570.00 1.6K
11:53 570.00 572.30 570.00 572.30 1.6K
11:54 572.00 572.00 571.00 571.00 1.9K
11:55 571.00 571.00 568.40 568.40 0.8K
11:56 568.00 568.00 566.60 566.60 1.2K
11:57 566.25 566.25 565.40 566.00 1.5K
11:58 566.00 567.75 566.00 567.60 2.0K
11:59 565.85 566.00 565.85 566.00 0.5K
12:00 565.95 571.05 565.95 570.20 3.9K
12:01 570.20 570.20 570.00 570.20 1.8K
12:02 570.00 570.20 570.00 570.20 0.5K
12:03 570.40 570.40 570.40 570.40 0.1K
12:04 570.00 570.00 570.00 570.00 0.2K
12:05 569.95 569.95 568.90 569.70 1.1K
12:06 569.60 569.60 568.65 568.65 0.8K
12:07 568.00 568.00 568.00 568.00 0.3K
12:08 568.80 568.80 568.80 568.80 0.0K
12:09 569.00 571.00 569.00 571.00 2.6K
12:10 573.00 573.00 572.15 572.60 1.3K
12:11 572.90 574.00 572.90 574.00 2.9K
12:12 573.45 575.40 573.45 575.40 4.5K
12:13 574.70 580.00 574.60 580.00 6.4K
12:14 579.45 587.40 579.45 585.00 14.6K
12:15 585.10 588.00 585.00 588.00 14.7K
12:16 589.60 595.05 589.60 594.75 34.2K
12:17 592.55 595.00 592.55 594.20 15.7K
12:18 592.20 594.20 591.20 592.05 11.4K
12:19 592.20 593.30 591.20 592.30 5.0K
12:20 593.25 594.00 592.40 593.00 5.8K
12:21 592.50 593.00 591.20 591.60 3.9K
12:22 591.60 599.20 591.60 598.45 31.1K
12:23 597.10 598.85 589.10 590.05 19.5K
12:24 590.00 592.00 586.90 590.85 14.9K
12:25 588.85 590.00 588.05 590.00 5.1K
12:26 591.20 596.00 590.85 596.00 10.9K
12:27 595.90 597.40 595.05 597.00 11.6K
12:28 596.85 597.45 595.00 596.00 6.2K
12:29 597.00 597.00 595.00 595.70 5.7K
12:30 595.60 596.95 595.10 596.00 4.6K
12:31 596.25 599.00 595.00 598.90 15.2K
12:32 598.75 598.75 596.30 597.55 7.8K
12:33 597.40 597.70 596.05 596.55 5.3K
12:34 597.45 597.45 596.00 596.80 3.8K
12:35 596.00 596.75 594.00 594.00 8.6K
12:36 594.70 596.05 592.60 594.00 5.6K
12:37 596.75 596.75 593.05 594.40 5.1K
12:38 595.70 595.70 594.40 594.50 1.8K
12:39 594.50 594.95 591.50 591.60 6.8K
12:40 592.00 594.70 591.50 593.65 5.4K
12:41 593.80 594.60 592.80 593.95 2.3K
12:42 592.50 594.30 592.15 593.00 4.6K
12:43 593.90 597.85 593.50 597.85 8.8K
12:44 597.70 607.00 597.70 603.80 50.7K
12:45 602.20 609.50 602.20 606.70 28.0K
12:46 607.00 608.00 603.05 605.50 20.1K
12:47 605.50 606.45 602.05 602.05 12.5K
12:48 601.75 605.20 601.75 602.95 14.3K
12:49 601.85 603.95 601.85 602.80 7.7K
12:50 602.80 604.95 602.00 604.95 12.2K
12:51 604.30 608.65 604.00 606.95 25.4K
12:52 605.00 605.95 603.00 603.20 21.7K
12:53 604.55 606.00 603.00 604.50 12.7K
12:54 605.90 606.00 604.85 605.10 5.8K
12:55 605.20 607.85 605.20 607.80 9.6K
12:56 607.20 609.40 605.80 607.50 38.0K
12:57 606.80 607.30 603.70 606.20 21.9K
12:58 606.00 607.80 605.10 605.60 14.1K
12:59 605.75 607.80 605.75 607.50 7.6K
13:00 606.90 606.90 604.35 605.15 15.3K
13:01 605.60 606.00 604.00 604.90 9.2K
13:02 604.00 604.50 603.10 603.10 9.5K
13:03 603.10 603.90 603.00 603.80 7.5K
13:04 605.00 606.00 604.50 605.60 14.0K
13:05 605.50 605.60 603.50 604.25 12.3K
13:06 603.75 604.35 601.35 602.80 27.8K
13:07 602.50 603.00 601.50 601.60 9.1K
13:08 602.70 603.00 601.60 602.50 11.2K
13:09 601.80 602.50 596.85 598.30 53.9K
13:10 597.60 599.00 597.50 598.80 20.8K
13:11 598.80 600.00 598.50 599.65 9.1K
13:12 599.00 599.45 597.30 597.75 8.1K
13:13 597.70 599.60 597.70 599.20 11.9K
13:14 598.80 600.80 598.25 600.80 12.1K
13:15 600.95 602.60 600.00 601.60 18.3K
13:16 602.10 607.35 602.10 607.35 46.8K
13:17 606.75 607.15 604.40 605.00 22.7K
13:18 605.70 606.00 605.00 605.50 19.1K
13:19 605.10 613.55 605.10 613.00 96.2K
13:20 612.35 614.60 612.00 612.60 57.8K
13:21 614.00 614.60 613.00 614.60 33.8K
13:22 615.35 620.00 615.00 620.00 118.9K
13:23 620.00 621.70 619.00 619.60 93.6K
13:24 619.00 622.45 619.00 622.45 58.5K
13:25 622.65 624.05 620.50 620.50 91.8K
13:26 620.05 621.55 620.00 621.05 59.4K
13:27 621.05 625.40 621.05 623.95 97.5K
13:28 623.00 624.90 621.20 624.00 32.8K
13:29 625.00 627.65 624.75 626.50 108.1K
13:30 626.05 626.55 622.80 623.80 85.8K
13:31 624.65 624.65 622.80 623.00 32.4K
13:32 622.50 622.90 620.80 622.15 67.5K
13:33 622.30 623.00 621.50 622.70 25.6K
13:34 622.75 632.90 622.20 632.00 198.1K
13:35 631.90 632.00 630.75 631.20 73.8K
13:36 630.90 635.75 630.25 634.00 135.8K
13:37 634.10 634.80 631.30 633.80 82.3K
13:38 633.80 638.00 633.80 636.55 184.9K
13:39 637.50 638.30 636.50 638.30 62.5K
13:40 639.05 639.05 632.95 635.50 142.9K
13:41 635.75 639.00 635.00 637.50 70.7K
13:42 637.70 638.25 635.70 636.05 50.3K
13:43 636.00 637.80 636.00 636.00 33.9K
13:44 636.00 636.70 636.00 636.45 23.0K
13:45 636.40 636.40 632.80 634.35 97.1K
13:46 635.50 636.00 633.35 635.00 71.8K
13:47 634.95 635.00 633.75 634.30 36.4K
13:48 633.90 634.85 633.90 634.80 17.2K
13:49 634.60 634.60 633.20 634.45 56.1K
13:50 634.50 652.60 634.00 651.85 787.5K
13:51 651.85 652.55 647.05 647.25 124.5K
13:52 646.35 646.35 643.30 645.55 61.6K
13:53 645.25 648.95 644.15 645.00 51.3K
13:54 644.45 645.50 641.25 641.55 38.8K
13:55 643.10 646.55 642.85 645.10 20.7K
13:56 644.20 644.80 641.00 641.00 26.3K
13:57 641.00 642.00 638.55 642.00 47.1K
13:58 641.45 644.40 640.90 644.40 18.8K
13:59 646.10 646.35 642.75 642.75 22.8K
14:00 644.05 646.10 644.05 645.00 17.7K
14:01 644.40 644.75 643.70 644.50 13.1K
14:02 644.45 644.60 643.55 643.55 16.1K
14:03 641.85 643.65 640.20 643.65 21.1K
14:04 643.70 645.10 642.70 644.25 11.1K
14:05 644.25 645.90 642.15 642.15 23.4K
14:06 642.10 645.30 639.00 642.40 55.9K
14:07 643.80 643.80 641.20 642.90 10.8K
14:08 643.30 643.30 641.00 641.40 9.3K
14:09 641.45 641.95 638.25 641.05 32.6K
14:10 641.00 641.00 639.00 640.75 13.5K
14:11 640.45 640.45 636.05 637.00 39.8K
14:12 637.00 638.05 636.65 637.50 12.2K
14:13 636.00 640.05 636.00 640.05 14.1K
14:14 639.95 642.35 639.00 639.45 21.2K
14:15 639.35 641.00 638.10 641.00 11.7K
14:16 640.00 642.00 640.00 641.15 8.3K
14:17 641.10 641.75 639.80 641.75 5.5K
14:18 641.50 641.55 640.50 640.50 6.4K
14:19 641.00 641.10 637.20 637.30 15.2K
14:20 636.60 638.00 636.05 637.00 24.1K
14:21 636.35 636.55 633.30 635.30 41.4K
14:22 635.60 636.40 635.20 635.50 9.5K
14:23 635.50 636.50 634.80 634.80 21.1K
14:24 634.65 634.65 631.70 631.70 35.0K
14:25 632.40 632.40 623.35 625.00 102.9K
14:26 625.70 626.30 615.10 617.00 73.9K
14:27 617.05 622.40 617.05 619.45 51.6K
14:28 619.80 625.00 619.10 624.00 32.1K
14:29 622.70 623.00 619.00 622.60 21.6K
14:30 623.85 623.85 618.50 618.50 15.2K
14:31 619.95 624.00 619.95 620.55 20.0K
14:32 620.85 627.55 620.85 627.45 52.3K
14:33 626.35 626.35 621.50 622.00 29.3K
14:34 621.95 623.20 620.55 622.75 10.5K
14:35 622.70 622.70 621.00 621.35 11.3K
14:36 621.95 626.15 621.95 624.00 16.3K
14:37 624.40 626.30 624.15 626.05 8.5K
14:38 626.00 626.45 621.20 622.25 27.1K
14:39 621.50 622.90 621.50 621.90 5.4K
14:40 622.50 624.85 622.50 623.80 9.9K
14:41 623.05 624.10 623.00 623.95 2.6K
14:42 623.85 624.40 623.00 624.40 3.4K
14:43 626.00 627.00 624.00 624.00 22.8K
14:44 624.00 625.00 623.00 623.00 9.4K
14:45 622.50 622.50 618.00 618.40 39.3K
14:46 618.25 618.25 607.30 609.70 88.6K
14:47 609.60 613.45 608.65 613.00 59.1K
14:48 613.00 615.70 613.00 613.95 28.8K
14:49 614.00 615.45 610.50 610.50 34.6K
14:50 610.30 610.30 604.95 607.00 76.1K
14:51 607.00 607.55 603.40 603.40 22.8K
14:52 603.60 604.70 601.00 603.70 30.3K
14:53 603.95 610.00 603.95 605.60 40.7K
14:54 606.85 608.65 606.40 606.55 13.4K
14:55 607.65 609.00 606.50 607.15 11.9K
14:56 607.25 608.85 607.25 608.05 3.8K
14:57 608.50 608.50 602.85 606.25 28.8K
14:58 606.20 606.20 603.95 605.45 8.7K
14:59 605.90 612.95 605.90 611.50 35.9K
15:00 611.05 611.05 607.55 609.50 20.4K
15:01 609.00 609.70 607.80 607.80 16.8K
15:02 608.20 608.80 607.00 608.80 11.8K
15:03 608.95 608.95 604.00 606.80 25.2K
15:04 604.85 607.00 603.25 605.00 15.1K
15:05 604.35 607.90 604.35 605.95 9.8K
15:06 606.00 606.50 605.00 605.15 5.1K
15:07 605.05 605.80 603.25 605.20 12.3K
15:08 605.70 606.45 605.45 605.50 4.7K
15:09 605.00 608.25 605.00 605.95 20.2K
15:10 604.95 607.20 604.10 607.20 9.8K
15:11 607.20 607.20 605.55 605.55 8.7K
15:12 605.55 605.55 597.75 597.75 46.9K
15:13 597.10 599.35 597.10 597.85 25.8K
15:14 597.85 598.85 595.00 598.85 30.4K
15:15 598.90 598.90 593.50 593.50 31.9K
15:16 594.60 598.65 594.30 597.05 25.5K
15:17 597.80 598.80 596.00 596.50 14.7K
15:18 596.00 596.00 594.10 594.10 8.4K
15:19 594.10 595.50 592.00 595.25 60.8K
15:20 595.45 601.20 595.45 598.15 63.0K
15:21 599.00 602.85 599.00 602.85 8.1K
15:22 602.40 608.40 602.35 607.15 13.2K
15:23 607.20 608.05 603.55 604.30 15.5K
15:24 604.95 604.95 601.25 602.70 13.6K
15:25 603.00 603.00 601.05 601.05 4.9K
15:26 601.05 603.95 601.05 603.50 8.5K
15:27 603.50 605.70 603.40 605.10 5.0K
15:28 605.20 605.70 603.10 603.10 8.9K
15:29 603.90 603.90 597.75 600.75 23.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 542.70 654.65 526.90 600.75 6.8M
2025-09-25 567.90 570.50 541.60 546.00 0.1M
2025-09-24 558.95 597.85 540.10 567.90 0.5M
2025-09-23 496.75 578.00 492.85 562.20 1.2M
2025-09-22 497.90 505.00 487.60 492.30 0.0M
2025-09-19 496.00 500.65 494.20 498.90 0.0M
2025-09-18 505.90 513.00 493.10 496.00 0.0M
2025-09-17 505.00 513.00 501.10 503.75 0.0M
2025-09-16 506.45 515.00 500.00 503.95 0.0M
2025-09-15 489.00 515.70 488.60 505.45 0.1M
2025-09-12 483.00 489.65 482.65 483.95 0.0M
2025-09-11 485.00 491.40 481.75 483.75 0.0M
2025-09-10 479.95 492.90 479.95 485.65 0.0M
2025-09-09 483.90 489.90 478.25 479.85 0.0M
2025-09-08 490.35 495.00 480.00 483.85 0.0M
2025-09-05 482.70 490.40 482.70 485.50 0.0M
2025-09-04 499.90 499.90 480.00 482.75 0.0M
2025-09-03 489.30 495.25 487.75 492.70 0.0M
2025-09-02 484.40 495.05 484.05 489.30 0.0M
2025-09-01 478.55 490.80 478.55 484.40 0.0M
2025-08-29 492.35 492.35 481.05 482.00 0.0M
2025-08-28 485.85 495.55 477.60 490.25 0.0M
2025-08-26 496.95 496.95 483.70 485.85 0.0M
2025-08-25 488.25 502.55 488.25 497.35 0.0M
2025-08-22 499.60 499.60 490.00 493.20 0.0M
2025-08-21 497.55 502.00 497.50 500.10 0.0M
2025-08-20 506.75 509.45 495.05 497.55 0.0M
2025-08-19 477.15 514.00 474.75 506.85 0.1M
2025-08-18 478.25 481.55 472.25 476.35 0.0M
2025-08-14 471.65 479.05 470.00 476.80 0.0M
2025-08-13 471.70 475.25 468.00 471.30 0.0M
2025-08-12 462.40 475.40 462.25 471.25 0.0M
2025-08-11 458.00 465.95 454.20 462.85 0.0M
2025-08-08 479.70 479.70 454.00 457.20 0.0M
2025-08-07 468.15 475.15 460.60 471.05 0.0M
2025-08-06 484.00 488.40 468.00 470.80 0.0M
2025-08-05 489.85 491.05 483.30 484.20 0.0M
2025-08-04 482.00 493.95 478.60 489.05 0.0M
2025-08-01 490.00 497.40 477.50 481.00 0.0M
2025-07-31 494.70 497.70 477.20 489.75 0.0M
2025-07-30 515.00 515.00 497.10 499.05 0.0M
2025-07-29 499.00 518.20 499.00 514.10 0.1M
2025-07-28 551.15 556.95 496.80 500.60 0.2M
2025-07-25 551.05 564.95 543.00 551.15 0.1M
2025-07-24 598.70 604.00 575.00 582.70 0.0M
2025-07-23 591.85 605.00 585.45 592.70 0.1M
2025-07-22 591.65 603.65 588.15 591.70 0.0M
2025-07-21 581.70 609.70 574.60 596.80 0.2M
2025-07-18 588.25 594.95 580.45 584.10 0.0M
2025-07-17 590.45 594.65 585.70 588.25 0.0M
2025-07-16 585.00 598.00 580.00 588.90 0.1M
2025-07-15 583.40 587.05 577.40 580.35 0.0M
2025-07-14 575.00 593.45 568.35 582.40 0.1M
2025-07-11 587.25 593.00 572.55 575.55 0.1M
2025-07-10 581.40 601.60 580.30 587.25 0.1M
2025-07-09 583.35 588.75 577.05 580.50 0.0M
2025-07-08 598.00 601.85 577.10 583.35 0.1M
2025-07-07 605.90 611.40 590.10 594.15 0.1M
2025-07-04 629.95 631.45 603.10 606.05 0.1M
2025-07-03 576.85 642.00 573.60 627.90 1.4M
2025-07-02 577.00 577.00 565.10 570.70 0.0M
2025-07-01 580.80 596.85 565.25 572.65 0.1M
2025-06-30 576.00 579.95 571.05 575.20 0.0M
2025-06-27 589.70 592.05 570.15 571.90 0.1M
2025-06-26 589.80 594.05 577.05 584.30 0.0M
2025-06-25 581.00 590.00 573.30 585.50 0.1M
2025-06-24 599.00 614.00 573.10 579.90 0.2M
2025-06-23 569.60 603.45 560.25 590.55 0.3M
2025-06-20 569.90 582.85 566.75 569.85 0.1M
2025-06-19 560.20 597.90 559.00 573.60 0.3M
2025-06-18 557.00 573.40 553.00 557.75 0.0M
2025-06-17 572.45 581.95 555.55 559.55 0.1M
2025-06-16 580.65 588.55 555.50 572.45 0.1M
2025-06-13 545.55 594.70 545.55 580.60 0.2M
2025-06-12 589.45 589.45 554.90 567.30 0.1M
2025-06-11 575.00 614.80 574.00 595.45 0.7M
2025-06-10 510.50 584.50 507.60 572.95 1.6M
2025-06-09 504.15 525.00 504.15 508.30 0.1M
2025-06-06 478.10 511.30 478.10 506.45 0.1M
2025-06-05 490.00 494.65 477.85 480.70 0.0M
2025-06-04 484.90 492.00 481.55 490.00 0.0M
2025-06-03 485.00 494.45 480.55 483.20 0.0M
2025-06-02 484.00 493.00 479.00 484.00 0.0M
2025-05-30 486.80 494.90 482.00 484.75 0.0M
2025-05-29 488.30 493.15 483.10 485.80 0.0M
2025-05-28 492.40 499.60 488.10 490.75 0.0M
2025-05-27 500.50 502.80 490.05 491.10 0.0M
2025-05-26 498.50 502.00 495.05 499.50 0.0M
2025-05-23 494.45 500.90 488.60 497.15 0.0M
2025-05-22 494.00 504.80 491.00 494.45 0.0M
2025-05-21 492.50 501.95 487.55 496.40 0.0M
2025-05-20 500.00 511.30 490.05 491.50 0.0M
2025-05-19 502.90 516.70 502.90 504.20 0.0M
2025-05-16 505.00 511.00 500.00 502.90 0.0M
2025-05-15 500.95 514.95 499.00 504.60 0.0M
2025-05-14 489.90 503.70 489.60 499.90 0.0M
2025-05-13 482.40 494.00 477.60 488.50 0.0M
2025-05-12 468.00 486.80 468.00 482.40 0.0M
2025-05-09 455.00 462.30 437.55 458.05 0.0M
2025-05-08 460.00 477.00 460.00 464.30 0.0M
2025-05-07 460.00 466.80 454.00 463.50 0.0M
2025-05-06 472.00 480.05 461.25 465.25 0.0M
2025-05-05 478.00 483.45 473.95 478.95 0.0M
2025-05-02 480.70 483.70 472.05 473.35 0.0M
2025-04-30 489.95 496.20 474.40 480.80 0.0M
2025-04-29 497.50 507.50 485.00 487.20 0.0M
2025-04-28 515.00 519.75 495.00 497.50 0.0M
2025-04-25 510.80 545.00 468.25 526.00 0.1M
2025-04-24 511.00 523.85 505.00 510.80 0.0M
2025-04-23 512.50 527.00 508.05 510.85 0.1M
2025-04-22 501.50 529.45 491.55 509.90 0.1M
2025-04-21 498.85 504.00 483.55 499.40 0.0M
2025-04-17 491.00 498.00 484.10 492.40 0.0M
2025-04-16 490.60 503.95 482.10 489.10 0.0M
2025-04-15 478.70 495.35 474.30 485.10 0.0M
2025-04-11 456.00 479.00 456.00 469.30 0.0M
2025-04-09 466.90 466.90 438.00 441.60 0.0M
2025-04-08 437.65 467.00 434.55 457.75 0.0M
2025-04-07 395.50 468.00 395.50 431.20 0.1M
2025-04-04 500.45 501.95 462.00 469.30 0.0M
2025-04-03 496.50 504.90 485.90 500.45 0.0M
2025-04-02 499.45 499.45 478.30 495.10 0.0M
2025-04-01 473.45 499.00 473.00 492.05 0.0M
2025-03-28 489.00 506.65 468.20 472.85 0.0M
2025-03-27 488.60 500.45 485.10 489.80 0.0M
2025-03-26 506.95 519.90 487.00 488.60 0.0M
2025-03-25 526.95 538.40 498.20 505.10 0.0M
2025-03-24 514.65 539.45 514.65 524.60 0.0M
2025-03-21 497.70 524.00 497.70 513.90 0.1M
2025-03-20 495.05 514.25 492.00 493.95 0.0M
2025-03-19 467.50 505.70 467.35 493.20 0.1M
2025-03-18 456.65 478.80 456.65 468.70 0.0M
2025-03-17 447.00 462.85 447.00 452.95 0.0M
2025-03-13 458.10 460.90 442.00 446.90 0.0M
2025-03-12 467.00 477.70 456.00 459.80 0.0M
2025-03-11 477.00 477.90 460.00 471.95 0.0M
2025-03-10 506.00 509.20 471.60 477.95 0.0M
2025-03-07 511.00 523.45 503.05 507.95 0.0M
2025-03-06 515.05 530.95 506.55 510.95 0.0M
2025-03-05 481.00 524.00 468.00 511.95 0.1M
2025-03-04 440.05 524.40 428.00 485.55 0.2M
2025-03-03 470.20 473.95 433.40 447.85 0.0M
2025-02-28 457.00 481.70 445.10 472.10 0.1M
2025-02-27 475.00 478.95 455.00 458.75 0.0M
2025-02-25 478.00 503.05 470.40 474.05 0.0M
2025-02-24 511.10 511.10 476.50 480.85 0.1M
2025-02-21 466.60 535.95 466.60 516.20 0.2M
2025-02-20 438.95 475.00 435.00 468.95 0.0M
2025-02-19 437.00 495.10 431.00 436.70 0.1M
2025-02-18 447.60 454.95 428.10 437.70 0.0M
2025-02-17 469.35 481.95 445.75 453.60 0.0M
2025-02-14 497.00 497.00 465.00 467.95 0.0M
2025-02-13 509.00 518.00 495.00 497.00 0.0M
2025-02-12 505.55 515.45 470.55 512.45 0.0M
2025-02-11 512.00 515.45 488.80 502.30 0.0M
2025-02-10 532.75 532.75 515.00 517.05 0.0M
2025-02-07 549.75 549.75 527.00 533.10 0.0M
2025-02-06 552.60 560.45 537.55 541.65 0.0M
2025-02-05 540.80 562.40 540.80 548.50 0.0M
2025-02-04 548.00 565.00 530.15 538.50 0.0M
2025-02-03 565.15 565.15 535.15 538.10 0.0M
2025-02-01 571.65 571.65 547.10 565.15 0.0M
2025-01-31 540.15 559.60 536.25 553.00 0.0M
2025-01-30 543.30 556.90 533.15 540.15 0.0M
2025-01-29 533.00 560.00 522.55 543.30 0.0M
2025-01-28 569.95 579.90 500.75 520.00 0.0M
2025-01-27 608.00 608.05 555.00 558.75 0.0M
2025-01-24 623.80 636.00 612.80 617.25 0.0M
2025-01-23 620.65 630.00 612.75 617.60 0.0M
2025-01-22 636.20 636.20 612.20 620.65 0.0M
2025-01-21 640.55 648.00 632.05 635.65 0.0M
2025-01-20 647.00 649.55 633.00 637.35 0.0M
2025-01-17 659.00 663.00 632.60 637.45 0.0M
2025-01-16 648.10 659.90 640.55 650.40 0.0M
2025-01-15 634.00 674.00 621.95 638.50 0.0M
2025-01-14 597.70 632.65 597.70 624.40 0.0M
2025-01-13 617.90 617.90 585.10 594.40 0.0M
2025-01-10 628.35 659.95 615.15 618.80 0.0M
2025-01-09 642.35 651.30 622.35 628.35 0.0M
2025-01-08 648.55 651.30 635.10 642.35 0.0M
2025-01-07 647.05 658.80 643.35 647.25 0.0M
2025-01-06 680.40 680.75 636.10 648.35 0.0M
2025-01-03 676.00 690.00 670.35 678.35 0.0M
2025-01-02 661.00 678.25 661.00 670.15 0.0M
2025-01-01 654.80 668.90 654.80 664.65 0.0M