Abhishek Infraventures Ltd

  BSE :539544  Sector : Construction

Buy, Sell or Hold ?

Ask The Analyst

BSE

prev close

OPEN PRICE

bid price (qty)

offer price (qty)

volume

Today's low / high

52 WK low / high

NSE

prev close

open price

bid price (qty)

offer price (qty)

volume

Today's' low / high

52 WK low / high

Historical Data

Historical Data
Equitypandit Financial Services Pvt. Ltd.
Date Price Open High Low Volume Change(%)
16 May 20246.365.766.365.7647614.95%
15 May 20246.066.066.066.062544.84%
14 May 20245.785.785.785.785000.00%
13 May 20245.785.505.785.502570.00%
09 May 20245.785.775.785.77960.17%
08 May 20245.776.076.375.77462-4.94%
07 May 20246.076.056.076.052489-3.96%
06 May 20246.325.726.325.72155124.98%
03 May 20246.026.026.026.021317-4.90%
02 May 20246.336.666.666.3317317-4.95%
30 Apr 20246.666.666.666.66609-4.99%
29 Apr 20247.017.017.017.016030-4.88%
26 Apr 20247.377.377.377.37318-4.90%
25 Apr 20247.757.757.757.755092-4.91%
24 Apr 20248.158.158.158.151046-4.90%
23 Apr 20248.578.578.578.574634-4.99%
22 Apr 20249.029.029.029.02899-4.95%
19 Apr 20249.499.499.499.492341-4.91%
18 Apr 20249.989.989.989.9876324.94%
16 Apr 20249.519.529.529.517838-0.11%
15 Apr 20249.529.529.529.52108154.96%
12 Apr 20249.079.079.079.07121319.94%
10 Apr 20248.257.508.257.501296210.00%
09 Apr 20247.506.768.206.762945-0.13%
08 Apr 20247.517.457.517.458853.73%
05 Apr 20247.247.247.246.03100019.86%
04 Apr 20246.596.596.626.5922604.44%
03 Apr 20246.316.356.355.9217921.28%
02 Apr 20246.236.236.236.2318-0.80%
01 Apr 20246.286.286.286.1117624.84%
28 Mar 20245.995.805.995.80383.63%
27 Mar 20245.785.615.845.3336573.03%
26 Mar 20245.616.176.175.602091-4.75%
22 Mar 20245.895.895.895.898330.00%
21 Mar 20245.895.895.895.891707-5.00%
20 Mar 20246.206.206.205.93748-0.64%
19 Mar 20246.246.886.886.243148-4.88%
18 Mar 20246.566.456.876.3015120.00%
15 Mar 20246.566.566.566.247040.00%
14 Mar 20246.566.436.566.433700.00%
13 Mar 20246.567.057.056.561110-4.93%
12 Mar 20246.906.916.916.5991424.70%
11 Mar 20246.596.686.706.1163813.13%
07 Mar 20246.396.096.395.79194944.93%
06 Mar 20246.095.806.095.8017675.00%
05 Mar 20245.806.406.405.807360-4.92%
04 Mar 20246.106.426.426.102235-4.98%
02 Mar 20246.426.476.476.425860.00%
01 Mar 20246.426.546.546.0524960.94%
29 Feb 20246.366.376.546.36144-2.15%
28 Feb 20246.506.526.846.203068-0.31%
27 Feb 20246.526.536.535.91136484.82%
26 Feb 20246.225.956.225.9525264.89%
23 Feb 20245.936.246.505.932693-4.97%
22 Feb 20246.246.436.876.241607-4.88%
21 Feb 20246.566.436.586.0032154.13%
20 Feb 20246.306.226.535.9152381.29%
19 Feb 20246.226.226.226.0037951.80%
16 Feb 20246.116.306.306.00323-3.02%
15 Feb 20246.306.616.616.0011320.00%
14 Feb 20246.306.756.756.294101-4.83%
13 Feb 20246.626.626.626.6270964.91%
12 Feb 20246.316.316.316.3139834.99%
09 Feb 20246.016.016.016.001010.00%
07 Feb 20246.016.106.106.0111000.00%
02 Feb 20246.016.016.016.011000-4.91%
01 Feb 20246.326.326.326.3210.00%
25 Jan 20246.326.656.656.32874-4.96%
23 Jan 20246.656.656.656.6515030.00%
20 Jan 20246.656.656.656.651000-4.86%
19 Jan 20246.996.996.996.991000.00%
18 Jan 20246.996.996.996.9910.00%
15 Jan 20246.996.706.996.706084.33%
12 Jan 20246.706.706.706.6940504.85%
11 Jan 20246.396.096.396.0953514.93%
10 Jan 20246.095.806.095.807575.00%
09 Jan 20245.805.805.805.808753.20%
08 Jan 20245.625.365.625.3631614.85%
05 Jan 20245.365.365.365.36115-4.96%
04 Jan 20245.645.645.645.64125-4.89%
03 Jan 20245.936.246.245.93212-4.97%
01 Jan 20246.246.246.246.24410.00%
29 Dec 20236.246.246.246.2419020.00%
28 Dec 20236.245.976.255.973114.70%
27 Dec 20235.966.276.275.96245-4.94%
26 Dec 20236.276.276.276.27500-5.00%
22 Dec 20236.606.616.616.283246-0.15%
21 Dec 20236.616.616.956.611001-4.89%
20 Dec 20236.956.956.956.95825-4.92%
19 Dec 20237.317.317.317.3127-4.94%
15 Dec 20237.697.697.697.4035164.91%
14 Dec 20237.337.337.336.9070624.86%
13 Dec 20236.997.047.046.38197334.17%
12 Dec 20236.716.106.715.621023810.00%
11 Dec 20236.105.506.165.50126298.93%
08 Dec 20235.605.155.775.00100456.67%
07 Dec 20235.255.005.254.5029685.00%
06 Dec 20235.005.095.095.00262-1.96%
05 Dec 20235.105.105.105.10189-1.54%
04 Dec 20235.185.405.405.131001-4.07%
01 Dec 20235.405.845.845.401016-3.57%
30 Nov 20235.605.605.635.6036344.28%
29 Nov 20235.375.205.375.2036244.88%
28 Nov 20235.125.125.125.1025884.92%
24 Nov 20234.884.884.884.8823004.95%
23 Nov 20234.655.125.124.6568-4.71%
22 Nov 20234.884.884.884.885050.21%
21 Nov 20234.875.005.354.875810-4.51%
20 Nov 20235.105.205.464.943478-1.92%
17 Nov 20235.205.225.224.8061204.42%
16 Nov 20234.984.984.984.5520614.84%
15 Nov 20234.754.834.914.615519-1.66%
13 Nov 20234.834.854.854.8334094.55%
12 Nov 20234.624.654.654.62101-4.94%
10 Nov 20234.864.864.864.863500.00%
09 Nov 20234.864.544.864.541164.97%
08 Nov 20234.634.634.634.2014804.99%
07 Nov 20234.414.414.414.411145-1.78%
06 Nov 20234.494.494.494.4932244.91%
03 Nov 20234.284.254.304.2528300-4.25%
02 Nov 20234.474.474.474.471670-4.89%
01 Nov 20234.704.924.924.7047230.00%
31 Oct 20234.704.704.704.701200.00%
30 Oct 20234.704.704.704.4778370.00%
27 Oct 20234.704.474.934.4729790.00%
26 Oct 20234.704.514.704.515104.21%
25 Oct 20234.514.514.514.519150.22%
23 Oct 20234.504.614.614.471305-4.26%
20 Oct 20234.704.704.704.7060770.00%
19 Oct 20234.704.754.754.70935-4.08%
18 Oct 20234.905.155.154.90186-4.85%
17 Oct 20235.155.195.195.152244.04%
16 Oct 20234.955.205.204.952290-4.81%
13 Oct 20235.205.205.205.2010.00%
12 Oct 20235.205.305.305.202520-1.89%
11 Oct 20235.305.345.345.30599-0.75%
10 Oct 20235.345.345.345.341000.00%
04 Oct 20235.345.345.345.34500.00%
03 Oct 20235.345.345.345.342250.00%
27 Sep 20235.345.345.345.343380.00%
26 Sep 20235.345.345.345.3490-1.84%
25 Sep 20235.445.445.445.442500.00%
22 Sep 20235.445.445.445.44520.00%
20 Sep 20235.445.445.445.44250.00%
18 Sep 20235.445.445.445.44141-1.98%
14 Sep 20235.555.555.555.55520.00%
13 Sep 20235.555.555.555.5510.00%
12 Sep 20235.555.555.555.5520.00%
11 Sep 20235.555.885.905.55515-1.25%
08 Sep 20235.625.625.625.4430724.85%
07 Sep 20235.365.215.365.1111154.89%
06 Sep 20235.114.955.114.9534084.93%
05 Sep 20234.874.734.874.732994.96%
04 Sep 20234.644.644.644.6436790.00%
01 Sep 20234.644.654.874.645068-4.92%
31 Aug 20234.884.884.884.6512080.00%
30 Aug 20234.884.954.954.889253-4.87%
29 Aug 20235.135.505.505.131655-4.82%
28 Aug 20235.395.645.645.391410.00%
25 Aug 20235.395.395.395.3927012.08%
24 Aug 20235.285.285.285.0218860.00%
23 Aug 20235.285.285.285.28269-4.86%
22 Aug 20235.555.435.555.432949-2.80%
21 Aug 20235.716.136.135.712696-4.99%
18 Aug 20236.016.016.326.014072-4.91%
17 Aug 20236.326.326.326.32146-4.96%
16 Aug 20236.656.656.656.65119-5.00%
14 Aug 20237.007.367.367.00802-4.89%
11 Aug 20237.367.367.597.361858-4.91%
10 Aug 20237.747.747.747.748800.00%
09 Aug 20237.747.747.747.74170.00%
08 Aug 20237.747.507.807.2525582.93%
07 Aug 20237.527.197.536.9040764.74%
04 Aug 20237.186.657.196.5175674.82%
03 Aug 20236.856.856.856.5628294.42%
02 Aug 20236.566.356.566.1034684.96%
01 Aug 20236.256.086.255.7060404.87%
31 Jul 20235.965.965.965.9621044.75%
28 Jul 20235.695.715.715.6713584.60%
27 Jul 20235.445.985.985.422365-4.56%
26 Jul 20235.705.775.785.2428533.45%
25 Jul 20235.515.285.545.0217134.36%
24 Jul 20235.285.055.285.008894.97%
21 Jul 20235.035.005.104.9411300.60%
20 Jul 20235.005.155.155.00255-0.99%
18 Jul 20235.055.055.055.0511070.00%
17 Jul 20235.055.155.155.051590.00%
14 Jul 20235.055.055.055.052392.02%
13 Jul 20234.955.195.194.958000.00%
12 Jul 20234.954.944.954.9035154.87%
11 Jul 20234.724.504.724.2823004.89%
10 Jul 20234.504.554.554.335749-1.10%
07 Jul 20234.554.554.554.5514.84%
05 Jul 20234.344.344.344.3410.00%
04 Jul 20234.344.344.344.346690.00%
03 Jul 20234.344.344.344.34610.00%
30 Jun 20234.344.344.344.343000.00%
28 Jun 20234.344.564.564.34522-4.82%
27 Jun 20234.564.474.564.475700.00%
26 Jun 20234.564.564.784.562910.00%
23 Jun 20234.564.564.564.56426-5.00%
22 Jun 20234.804.704.934.702171-2.64%
21 Jun 20234.934.934.934.931453-1.99%
20 Jun 20235.035.555.555.039344-4.91%
19 Jun 20235.295.335.334.8335324.13%
16 Jun 20235.085.085.085.081432-4.87%
15 Jun 20235.345.095.345.097034.91%
14 Jun 20235.095.095.094.8513784.95%
13 Jun 20234.854.854.854.854104.98%
12 Jun 20234.624.224.624.228415.00%
09 Jun 20234.404.594.594.3220750.46%
08 Jun 20234.384.264.384.2519554.78%
07 Jun 20234.184.074.184.0715524.76%
06 Jun 20233.993.803.993.806015.00%
05 Jun 20233.804.004.003.80307-5.00%
02 Jun 20234.004.084.084.0011510.00%
01 Jun 20234.003.624.003.625994.99%
30 May 20233.813.813.813.81264.96%
29 May 20233.633.633.633.633500.00%
26 May 20233.633.703.703.632500.83%
25 May 20233.603.353.603.3512242.86%
24 May 20233.503.663.663.50566-4.37%
19 May 20233.663.653.663.6580-4.44%
17 May 20233.833.833.833.83500.00%
16 May 20233.833.833.843.831830.00%
15 May 20233.833.833.833.835014.93%
12 May 20233.653.663.663.65330-4.70%
11 May 20233.833.833.833.8335-4.73%
10 May 20234.024.224.224.021010.00%
09 May 20234.024.024.024.02210.75%
08 May 20233.993.613.993.616355.00%
05 May 20233.803.803.803.8033.26%
04 May 20233.683.853.853.66333-4.42%
03 May 20233.853.853.853.85300.00%
02 May 20233.853.853.853.85843-4.94%
28 Apr 20234.054.054.054.05500-4.93%
27 Apr 20234.264.474.474.26545-4.70%
26 Apr 20234.474.474.614.471638-4.89%
25 Apr 20234.704.704.704.7015-4.86%
24 Apr 20234.944.944.944.9427-5.00%
20 Apr 20235.205.205.205.20200-4.94%
19 Apr 20235.475.475.475.4725-4.87%
18 Apr 20235.755.755.755.7545-4.96%
17 Apr 20236.056.056.056.051000-4.72%
15 Mar 20236.356.356.356.3440740.00%
27 Feb 20236.356.356.356.353000.00%
13 Feb 20236.356.056.356.0573174.96%
06 Feb 20236.056.056.056.0050010.00%
30 Jan 20236.055.846.145.8429000-1.47%
23 Jan 20236.146.146.146.14100-4.95%
17 Jan 20236.466.466.466.46800-5.00%
16 Jan 20236.806.806.806.8046204.94%
13 Jan 20236.486.486.486.48104324.85%
12 Jan 20236.186.186.186.1813954.92%
11 Jan 20235.895.895.895.899724.99%
10 Jan 20235.615.615.615.6124344.86%
09 Jan 20235.355.355.355.351044.90%
06 Jan 20235.105.105.105.1023394.94%
05 Jan 20234.864.864.864.8610004.97%
04 Jan 20234.634.634.634.6388104.99%
03 Jan 20234.414.414.414.4122555.00%
02 Jan 20234.204.204.204.2010005.00%
30 Dec 20224.004.004.004.001004.99%
29 Dec 20223.813.813.813.812054.96%
28 Dec 20223.633.633.633.63804.91%
27 Dec 20223.463.463.463.464004.85%
23 Dec 20223.303.303.303.302004.76%
21 Dec 20223.153.153.153.1518125.00%
20 Dec 20223.003.003.003.00104.90%
16 Dec 20222.862.862.862.863504.76%
13 Dec 20222.732.482.732.475135.00%
12 Dec 20222.602.562.602.56300-3.35%
08 Dec 20222.692.692.692.6955584.67%
07 Dec 20222.572.582.582.57120-4.81%
06 Dec 20222.702.802.802.7048-4.93%
02 Dec 20222.842.712.842.7153004.80%
01 Dec 20222.712.712.712.71100-4.91%
30 Nov 20222.852.852.852.851100-4.68%
28 Nov 20222.992.992.992.993580.00%
25 Nov 20222.992.992.992.991000-4.78%
24 Nov 20223.143.303.303.141500-4.85%
23 Nov 20223.303.303.303.3050-4.90%
22 Nov 20223.473.473.473.471613-4.93%
21 Nov 20223.653.653.653.6550-4.95%
18 Nov 20223.843.843.843.8450-4.95%
17 Nov 20224.044.044.254.041555-4.94%
15 Nov 20224.254.254.254.251-4.92%
14 Nov 20224.474.474.474.475824.93%
11 Nov 20224.264.264.264.2650-4.91%
10 Nov 20224.484.484.484.48804-4.88%
09 Nov 20224.714.714.714.713-4.66%
07 Nov 20224.944.944.944.941231-5.00%
04 Nov 20225.205.205.205.20613-4.94%
03 Nov 20225.475.475.475.4714124.99%
02 Nov 20225.215.215.215.2171834.83%
01 Nov 20224.974.974.974.9715274.85%
31 Oct 20224.744.454.744.457314.87%
28 Oct 20224.524.524.524.521000-4.84%
27 Oct 20224.754.754.754.751000-5.00%
25 Oct 20225.005.005.005.001000-4.94%
21 Oct 20225.265.265.265.261001-4.88%
20 Oct 20225.535.535.535.531000-4.98%
19 Oct 20225.826.426.425.821001-4.90%
18 Oct 20226.126.126.126.121001-4.97%
17 Oct 20226.446.446.446.449534.89%
14 Oct 20226.146.146.145.8649974.96%
13 Oct 20225.855.855.855.598694.65%
12 Oct 20225.595.305.595.3041524.49%
11 Oct 20225.355.355.355.202458-0.56%
07 Oct 20225.385.935.935.381410-4.78%
06 Oct 20225.655.655.655.6553334.82%
04 Oct 20225.395.205.395.2010353.65%
03 Oct 20225.205.215.215.201050-0.19%
30 Sep 20225.215.215.215.2134.83%
29 Sep 20224.974.754.974.522584.63%
28 Sep 20224.754.744.754.743894.86%
27 Sep 20224.534.524.534.5223120.22%
26 Sep 20224.524.254.524.255734.87%
22 Sep 20224.314.314.314.315224.87%
21 Sep 20224.114.004.114.009590.24%
20 Sep 20224.104.074.104.0796-3.53%
19 Sep 20224.254.254.254.251024.17%
16 Sep 20224.084.254.254.05844-4.00%
15 Sep 20224.254.694.694.252079-4.92%
14 Sep 20224.474.474.474.475794.93%
13 Sep 20224.264.264.264.261371-4.91%
09 Sep 20224.484.624.624.483021.82%
08 Sep 20224.404.304.404.304743.29%
07 Sep 20224.264.254.264.255014.93%
06 Sep 20224.064.054.064.0534-0.25%
05 Sep 20224.074.054.074.051500.49%
02 Sep 20224.054.054.054.05510.00%
01 Sep 20224.054.054.054.05200-2.41%
30 Aug 20224.154.154.154.155000.00%
29 Aug 20224.154.154.154.15511.47%
26 Aug 20224.094.094.094.0917934.87%
25 Aug 20223.903.903.903.905000.00%
24 Aug 20223.903.903.903.902000.00%
23 Aug 20223.903.903.903.901700.52%
22 Aug 20223.883.883.883.8810074.86%
18 Aug 20223.703.703.703.701000.00%
17 Aug 20223.703.703.703.708470.00%
16 Aug 20223.703.693.703.692160.27%
10 Aug 20223.693.693.693.692220.00%
08 Aug 20223.693.883.883.69611-4.90%
05 Aug 20223.883.883.883.885150.00%
04 Aug 20223.883.883.883.885000.00%
03 Aug 20223.883.883.883.881720.00%
01 Aug 20223.883.883.883.8820.00%
29 Jul 20223.883.883.883.881150.00%
28 Jul 20223.883.883.883.884160.00%
27 Jul 20223.883.883.883.88188-4.67%
25 Jul 20224.074.074.074.0750-4.91%
22 Jul 20224.284.494.494.28239-4.89%
21 Jul 20224.504.454.504.45741.12%
20 Jul 20224.454.454.454.45100.00%
19 Jul 20224.454.684.684.4556-4.91%
18 Jul 20224.684.684.684.685884.93%
15 Jul 20224.464.044.464.04304.94%
13 Jul 20224.254.254.254.25100-4.92%
12 Jul 20224.474.474.474.4750.00%
11 Jul 20224.474.474.474.47950.00%
08 Jul 20224.474.454.504.30528-0.67%
07 Jul 20224.504.804.804.50492-4.26%
06 Jul 20224.704.704.704.7019-4.47%
05 Jul 20224.925.005.004.754373-1.60%
04 Jul 20225.005.005.005.0030.00%
30 Jun 20225.005.005.005.00570.00%
29 Jun 20225.005.005.005.007-1.57%
27 Jun 20225.085.105.105.08460.00%
24 Jun 20225.085.095.095.0872-0.20%
23 Jun 20225.095.345.345.09100.00%
22 Jun 20225.095.095.095.0920.00%
21 Jun 20225.095.355.355.0940-4.86%
20 Jun 20225.355.355.355.35410.00%
17 Jun 20225.355.205.355.208474.90%
16 Jun 20225.105.105.105.1015004.94%
15 Jun 20224.864.864.864.8610004.97%
14 Jun 20224.634.634.634.6318324.99%
13 Jun 20224.414.414.414.41135.00%
10 Jun 20224.204.204.204.20152-4.55%
08 Jun 20224.404.404.404.401283-4.35%
07 Jun 20224.604.604.604.60500-4.17%
06 Jun 20224.804.854.854.8010041.05%
03 Jun 20224.754.754.754.75741-5.00%
02 Jun 20225.005.005.005.00467-3.85%
01 Jun 20225.205.205.205.203050.00%
31 May 20225.205.205.205.20190.00%
30 May 20225.205.205.205.20220.00%
27 May 20225.205.205.355.2013800.00%
26 May 20225.205.205.205.206240.00%
25 May 20225.205.205.205.2019190.00%
24 May 20225.205.205.255.2011020.00%
23 May 20225.205.205.205.2018470.00%
20 May 20225.205.205.205.2063950.00%
19 May 20225.205.205.205.201060.00%
18 May 20225.205.205.205.2010650.00%
17 May 20225.205.205.205.205156-1.89%
16 May 20225.305.305.305.3010.00%
13 May 20225.305.305.305.303450.00%
12 May 20225.305.305.305.301340.00%
11 May 20225.305.305.305.307110.00%
10 May 20225.305.305.305.3050220.00%
09 May 20225.305.305.305.305000-1.85%
06 May 20225.405.405.405.4014010.00%
05 May 20225.405.305.405.302570.00%
04 May 20225.405.305.405.3020160.00%
02 May 20225.405.405.605.401887-3.57%
29 Apr 20225.605.805.805.607241-3.45%
28 Apr 20225.805.805.805.801571-3.33%
26 Apr 20226.006.006.006.0022140.00%
25 Apr 20226.006.256.255.821719-1.96%
22 Apr 20226.125.856.145.5672064.62%
21 Apr 20225.856.006.145.5671450.00%
20 Apr 20225.855.605.855.6014753.17%
19 Apr 20225.675.555.675.5521165.00%
18 Apr 20225.405.155.404.9572454.85%
13 Apr 20225.155.155.155.00867-1.90%
12 Apr 20225.255.255.254.8023044.79%
11 Apr 20225.014.855.354.8510261-1.76%
08 Apr 20225.105.135.135.1038-0.58%
07 Apr 20225.135.405.405.1375-5.00%
06 Apr 20225.405.345.405.349601.12%
05 Apr 20225.345.305.345.3060164.91%
04 Apr 20225.095.095.095.0974104.95%
01 Apr 20224.854.844.854.8484324.98%
31 Mar 20224.624.624.624.6238724.76%
30 Mar 20224.414.414.414.416805.00%
29 Mar 20224.204.204.204.2021525.00%
28 Mar 20224.004.004.004.0072134.99%
25 Mar 20223.813.813.813.813694.96%
24 Mar 20223.633.633.633.6312354.91%
23 Mar 20223.463.463.463.4643614.85%
22 Mar 20223.303.303.303.3010874.76%
21 Mar 20223.153.153.153.153875.00%
17 Mar 20223.003.003.003.002184.90%
16 Mar 20222.862.742.862.7436154.76%
15 Mar 20222.732.732.732.73100-4.88%
11 Mar 20222.872.872.872.87201-0.35%
10 Mar 20222.882.952.952.882207-2.37%
09 Mar 20222.952.952.952.952-4.84%
08 Mar 20223.103.103.103.10452-4.91%
02 Mar 20223.263.263.263.26475-4.96%
28 Feb 20223.433.433.433.4350000.00%
25 Feb 20223.433.433.433.435700-4.99%
23 Feb 20223.613.613.613.611050-5.00%
17 Feb 20223.803.803.803.801012-4.76%
11 Feb 20223.993.993.993.995-4.77%
10 Feb 20224.194.194.194.1920-4.99%
08 Feb 20224.414.414.414.41219-4.96%
03 Feb 20224.644.644.644.641000-4.92%
02 Feb 20224.884.884.884.88100-4.87%
31 Jan 20225.135.135.135.13550-4.82%
28 Jan 20225.395.395.395.39200-4.94%
27 Jan 20225.675.675.675.67101-4.87%
24 Jan 20225.965.965.965.96120-4.94%
18 Jan 20226.276.276.276.27400-4.86%
17 Jan 20226.596.906.906.5942010.00%
14 Jan 20226.596.586.596.58141874.94%
13 Jan 20226.286.286.286.28151224.84%
12 Jan 20225.995.995.995.997984.90%
11 Jan 20225.715.715.715.7121054.96%
10 Jan 20225.445.445.445.4410594.82%
07 Jan 20225.195.005.195.0097894.85%
06 Jan 20224.954.954.954.9527954.87%
05 Jan 20224.724.724.724.7292704.89%
04 Jan 20224.504.304.504.3044524.65%
03 Jan 20224.304.204.304.2031092.38%
31 Dec 20214.204.004.203.99150900.00%
30 Dec 20214.203.804.203.8036195.00%
29 Dec 20214.003.814.003.8128700.00%
28 Dec 20214.004.004.003.70233092.83%
27 Dec 20213.894.094.093.896319-4.89%
24 Dec 20214.093.904.093.9013424.87%
23 Dec 20213.903.644.023.6414261.83%
22 Dec 20213.834.024.023.832420-4.96%
21 Dec 20214.034.234.234.033243-4.73%
20 Dec 20214.234.444.444.237800.00%
17 Dec 20214.234.034.233.8337894.96%
16 Dec 20214.033.804.033.8030054.95%
15 Dec 20213.843.753.843.7519172.40%
14 Dec 20213.753.573.753.5721000.00%
13 Dec 20213.753.753.753.7526560.00%
10 Dec 20213.753.653.753.655592.74%
09 Dec 20213.653.643.683.4638820.27%
08 Dec 20213.643.643.643.643597-4.96%
07 Dec 20213.833.833.833.8310934.93%
06 Dec 20213.653.653.653.652604-4.95%
03 Dec 20213.843.903.903.712058-1.54%
02 Dec 20213.904.104.103.9010965-4.88%
01 Dec 20214.104.104.104.1062-0.97%
30 Nov 20214.144.144.144.1426450.00%
29 Nov 20214.144.144.144.142520-4.83%
26 Nov 20214.354.394.394.35142303.82%
25 Nov 20214.194.004.193.8041184.75%
24 Nov 20214.004.004.004.0011780.00%
23 Nov 20214.004.004.004.001052-4.99%
22 Nov 20214.214.234.234.212761-0.47%
18 Nov 20214.233.904.233.8035059.87%
17 Nov 20213.853.873.873.85539-0.52%
16 Nov 20213.873.893.893.2077179.32%
15 Nov 20213.543.233.543.2329449.94%
12 Nov 20213.223.223.223.225230.00%
11 Nov 20213.223.223.223.134335-7.20%
10 Nov 20213.473.843.843.471416-9.87%
09 Nov 20213.853.903.903.801325-1.28%
08 Nov 20213.903.903.903.901010.00%
04 Nov 20213.903.903.903.90347-0.26%
03 Nov 20213.913.903.963.90217458.61%
02 Nov 20213.603.503.753.1521272.86%
01 Nov 20213.503.503.503.166010.00%
29 Oct 20213.503.613.613.50663-3.31%
28 Oct 20213.623.303.622.9813849.70%
27 Oct 20213.303.013.313.0112149.63%
26 Oct 20213.013.013.013.01320.33%
25 Oct 20213.003.003.003.001920.00%
22 Oct 20213.003.003.003.003000.00%
21 Oct 20213.003.003.003.0035601.01%
20 Oct 20212.973.303.302.97649-10.00%
19 Oct 20213.303.213.563.211265-7.30%
18 Oct 20213.563.563.713.5616060.00%
14 Oct 20213.563.253.573.255969.54%
13 Oct 20213.253.253.573.2515240.00%
12 Oct 20213.253.553.553.205240-8.45%
11 Oct 20213.553.433.553.4346533.50%
08 Oct 20213.433.153.453.00127308.89%
07 Oct 20213.153.353.353.153991-5.97%
06 Oct 20213.353.403.403.3549511.52%
05 Oct 20213.303.613.613.2814445-4.35%
04 Oct 20213.453.283.453.1317114.86%
01 Oct 20213.293.313.313.29180.00%
30 Sep 20213.293.143.292.995684.78%
29 Sep 20213.143.253.263.141354-4.85%
28 Sep 20213.303.303.303.301300.00%
27 Sep 20213.303.413.413.241165-3.23%
24 Sep 20213.413.583.583.41485-4.75%
23 Sep 20213.583.583.583.5850-0.56%
21 Sep 20213.603.833.833.60377-1.64%
20 Sep 20213.663.523.693.35127483.98%
17 Sep 20213.523.803.803.52365-4.86%
16 Sep 20213.703.703.703.60137214.52%
15 Sep 20213.543.293.543.2929854.73%
14 Sep 20213.383.553.553.382118-4.79%
13 Sep 20213.553.913.913.5510219-4.83%
09 Sep 20213.733.763.763.7054273.90%
08 Sep 20213.593.283.623.2850824.06%
06 Sep 20213.453.703.703.453028-4.96%
03 Sep 20213.633.633.633.29222914.91%
02 Sep 20213.463.463.463.4651334.85%
01 Sep 20213.303.303.303.308260.00%
31 Aug 20213.303.303.303.3030.00%
30 Aug 20213.303.303.303.2828510.00%
27 Aug 20213.303.453.453.30913-4.35%
26 Aug 20213.453.453.453.4510001.17%
25 Aug 20213.413.413.753.411982-4.75%
24 Aug 20213.583.583.583.581391-4.79%
23 Aug 20213.763.763.763.763760.00%
20 Aug 20213.763.423.763.42105714.74%
18 Aug 20213.593.593.593.591162-4.77%
17 Aug 20213.773.773.773.7711611-4.80%
16 Aug 20213.964.004.003.961001-4.81%
13 Aug 20214.164.354.354.1552-4.37%
12 Aug 20214.354.354.354.3550.00%
11 Aug 20214.354.354.354.35110.00%
10 Aug 20214.354.374.374.351100-0.68%
09 Aug 20214.384.844.844.38664-4.99%
06 Aug 20214.614.855.094.611070-4.95%
05 Aug 20214.855.145.144.851662-4.90%
04 Aug 20215.105.145.145.1031964.08%
03 Aug 20214.905.005.004.904082.08%
02 Aug 20214.804.804.804.8014.58%
30 Jul 20214.594.594.804.3728000.00%
29 Jul 20214.594.594.594.592100.00%
28 Jul 20214.594.384.594.3844554.79%
27 Jul 20214.384.424.424.0036064.04%
26 Jul 20214.214.214.214.217430.00%
23 Jul 20214.214.414.414.1812982-4.32%
22 Jul 20214.403.994.413.9929234.76%
20 Jul 20214.204.514.514.092593-2.33%
19 Jul 20214.304.664.664.2315514-3.15%
16 Jul 20214.444.844.844.388929-3.69%
15 Jul 20214.614.634.634.1930794.54%
14 Jul 20214.414.414.414.2047555.00%
13 Jul 20214.204.204.204.2016265.00%
12 Jul 20214.004.004.003.6241074.99%
09 Jul 20213.813.804.203.806124-4.75%
08 Jul 20214.004.104.104.00650.00%
07 Jul 20214.004.204.204.0031250.00%
06 Jul 20214.003.754.003.62110314.99%
05 Jul 20213.813.813.813.813765-4.99%
02 Jul 20214.014.014.014.012006-1.96%
01 Jul 20214.094.094.094.091900-1.92%
30 Jun 20214.174.174.174.17151-1.88%
29 Jun 20214.254.254.254.251025-1.85%
28 Jun 20214.334.334.334.332325-1.81%
25 Jun 20214.414.414.414.411101-2.00%
24 Jun 20214.504.504.504.5077-1.96%
23 Jun 20214.594.604.604.591512-1.92%
22 Jun 20214.684.684.704.681163-1.89%
17 Jun 20214.774.774.774.77401-1.85%
16 Jun 20214.864.864.864.86800-1.82%
14 Jun 20214.955.005.054.954945-1.98%
09 Jun 20215.054.955.054.9520000.00%
08 Jun 20215.055.055.055.0515-1.94%
31 May 20215.155.155.155.151725-1.90%
16 Apr 20215.255.355.355.2547840.00%
15 Apr 20215.255.055.255.0517921.94%
13 Apr 20215.155.005.155.0026051.98%
12 Apr 20215.054.965.054.9616961.81%
09 Apr 20214.964.874.964.8788451.85%
08 Apr 20214.874.784.874.7819001.88%
07 Apr 20214.784.784.784.78292491.92%
06 Apr 20214.694.694.694.69213071.96%
05 Apr 20214.604.604.604.601161-1.08%
01 Apr 20214.654.504.654.50187911.97%
31 Mar 20214.564.564.564.5610011.79%
30 Mar 20214.484.484.484.48545481.82%
26 Mar 20214.404.404.404.402084841.85%
25 Mar 20214.324.324.324.3066501.89%
24 Mar 20214.244.164.244.1661811.92%
23 Mar 20214.164.164.164.1670951.96%
22 Mar 20214.084.004.084.0018342.00%
19 Mar 20214.004.004.004.0028011.78%
18 Mar 20213.933.933.933.93101.81%
17 Mar 20213.863.863.863.8624821.85%
16 Mar 20213.793.793.793.7928271.88%
15 Mar 20213.723.723.723.727991.92%
12 Mar 20213.653.653.653.6511794.89%
10 Mar 20213.483.483.483.4828714.82%
09 Mar 20213.323.323.323.32155234.73%
08 Mar 20213.173.173.173.1714.97%
05 Mar 20213.023.023.023.022224.86%
04 Mar 20212.882.882.882.882664.73%
03 Mar 20212.752.752.752.7517834.96%
02 Mar 20212.622.622.622.6264.80%
01 Mar 20212.502.502.502.504344.60%
26 Feb 20212.392.392.392.391246104.82%
25 Feb 20212.282.252.282.2516434.59%
24 Feb 20212.181.982.181.98422004.81%
23 Feb 20212.082.082.082.08301224.52%
22 Feb 20211.991.991.991.997180.00%
19 Feb 20211.991.991.991.991370.00%
18 Feb 20211.991.991.991.99400.00%
17 Feb 20211.991.991.991.99500644.74%
16 Feb 20211.901.901.901.903000.00%
15 Feb 20211.901.901.901.9010080.00%
12 Feb 20211.901.902.001.90549-5.00%
11 Feb 20212.002.002.002.002-4.76%
10 Feb 20212.102.002.102.0021605.00%
09 Feb 20212.002.002.002.005180.00%
08 Feb 20212.002.002.002.007600.00%
05 Feb 20212.002.002.002.001510.00%
04 Feb 20212.002.002.092.007280.00%
03 Feb 20212.002.002.002.006610.00%
02 Feb 20212.002.002.002.001000.00%
01 Feb 20212.002.002.002.001900.00%
29 Jan 20212.002.002.002.00100.00%
27 Jan 20212.002.002.002.00708-0.50%
25 Jan 20212.012.012.012.0114224.69%
22 Jan 20211.922.012.011.9215570.00%
21 Jan 20211.921.831.921.8312004.92%
20 Jan 20211.831.831.831.83770.00%
18 Jan 20211.831.831.831.836400.00%
15 Jan 20211.831.831.831.8312.81%
14 Jan 20211.781.781.781.785500.00%
13 Jan 20211.781.771.781.7747870.56%
12 Jan 20211.771.771.771.7712310.00%
11 Jan 20211.771.771.771.7726190.00%
08 Jan 20211.771.701.771.703614.12%
07 Jan 20211.701.701.701.703914.94%
06 Jan 20211.621.621.621.6214790.00%
05 Jan 20211.621.601.621.6010504.52%
31 Dec 20201.551.481.551.4819680.00%
30 Dec 20201.551.551.551.551020.00%
29 Dec 20201.551.551.551.55983-1.27%
28 Dec 20201.571.571.571.5727970.00%
24 Dec 20201.571.571.571.571050.00%
23 Dec 20201.571.571.571.572000.00%
22 Dec 20201.571.571.571.57150.00%
21 Dec 20201.571.571.571.5712434.67%
18 Dec 20201.501.551.551.5012001.35%
17 Dec 20201.481.481.481.4812704.96%
16 Dec 20201.411.411.411.412004.44%
15 Dec 20201.351.351.351.3534.65%
14 Dec 20201.291.291.291.2920464.88%
11 Dec 20201.231.181.231.181504.24%
09 Dec 20201.181.181.181.182-4.84%
08 Dec 20201.241.201.241.2012004.20%
07 Dec 20201.191.191.191.199604.39%
03 Dec 20201.141.091.141.091014.59%
02 Dec 20201.091.091.091.091054.81%
27 Nov 20201.041.051.051.0474004.00%
26 Nov 20201.001.001.001.007014.17%
25 Nov 20200.960.960.960.969014.35%
17 Nov 20200.920.910.920.91501-3.16%
10 Nov 20200.950.980.980.95600-1.04%
09 Nov 20200.961.001.000.962000.00%
05 Nov 20200.960.960.960.968000.00%
29 Oct 20200.960.960.960.9610001.05%
27 Oct 20200.950.950.950.95172-5.00%
26 Oct 20201.001.001.001.0019-4.76%
23 Oct 20201.051.051.051.052120.96%
22 Oct 20201.041.041.041.04145-4.59%
21 Oct 20201.091.091.091.092-4.39%
20 Oct 20201.141.141.141.14239-4.20%
19 Oct 20201.191.191.191.191-4.03%
16 Oct 20201.241.241.241.2418-4.62%
15 Oct 20201.301.181.301.1844.84%
14 Oct 20201.241.241.241.241-4.62%
13 Oct 20201.301.301.301.30100.00%
12 Oct 20201.301.301.301.3010004.84%
09 Oct 20201.241.241.241.2471-4.62%
08 Oct 20201.301.301.301.302-4.41%
07 Oct 20201.361.361.361.365-4.90%
06 Oct 20201.431.431.431.43219-4.67%
05 Oct 20201.501.501.501.5012-3.85%
01 Oct 20201.561.561.561.5623570.00%
30 Sep 20201.561.641.641.567-4.88%
29 Sep 20201.641.641.641.645-4.65%
28 Sep 20201.721.811.811.72150-4.97%
25 Sep 20201.811.811.811.8111-4.74%
24 Sep 20201.901.811.901.812100.00%
23 Sep 20201.901.901.901.901-4.52%
22 Sep 20201.992.092.091.99123-4.78%
18 Sep 20202.092.092.092.091-4.57%
17 Sep 20202.192.192.292.191210-4.78%
16 Sep 20202.302.382.382.3025861.32%
15 Sep 20202.272.072.272.072064.61%
14 Sep 20202.172.172.172.071994.83%
11 Sep 20202.071.982.071.983694.55%
10 Sep 20201.981.981.981.894184.76%
09 Sep 20201.891.891.891.895105.00%
08 Sep 20201.801.801.801.809400.00%
07 Sep 20201.801.721.801.727934.65%
04 Sep 20201.721.721.721.722884.88%
03 Sep 20201.641.641.641.6416764.46%
02 Sep 20201.571.431.571.437864.67%
01 Sep 20201.501.411.501.4123014.90%
31 Aug 20201.431.361.431.3615930.00%
28 Aug 20201.431.431.431.4339944.38%
27 Aug 20201.371.311.371.3159430.00%
26 Aug 20201.371.371.371.3113320.00%
25 Aug 20201.371.301.371.2576754.58%
24 Aug 20201.311.361.361.3088-3.68%
21 Aug 20201.361.301.361.3054174.62%
20 Aug 20201.301.251.301.2511004.00%
19 Aug 20201.251.251.251.251744.17%
18 Aug 20201.201.201.201.2041-0.83%
17 Aug 20201.211.211.211.21950.00%
14 Aug 20201.211.211.211.21600.00%
13 Aug 20201.211.261.261.20675-3.97%
12 Aug 20201.261.261.261.26893-4.55%
11 Aug 20201.321.321.321.32475-4.35%
10 Aug 20201.381.381.381.3871-4.83%
07 Aug 20201.451.451.451.4510010.00%
06 Aug 20201.451.451.451.45160.00%
05 Aug 20201.451.451.521.4577-4.61%
03 Aug 20201.521.521.521.521292-5.00%
31 Jul 20201.601.601.601.601100.00%
28 Jul 20201.601.601.601.6020.00%
21 Jul 20201.601.601.601.6010000.00%
20 Jul 20201.601.601.601.60101-1.23%
17 Jul 20201.621.781.781.622240-4.71%
16 Jul 20201.701.701.701.701400.00%
15 Jul 20201.701.641.701.6416053.66%
14 Jul 20201.641.641.641.64600.00%
13 Jul 20201.641.641.641.607900.00%
10 Jul 20201.641.721.721.6484-4.65%
09 Jul 20201.721.731.731.7212-4.97%
08 Jul 20201.811.811.811.811401-4.74%
07 Jul 20201.901.901.901.901021-3.55%
06 Jul 20201.972.072.071.972824-4.83%
03 Jul 20202.072.172.172.072-4.61%
02 Jul 20202.172.392.392.17227-4.82%
01 Jul 20202.282.282.282.28245-5.00%
30 Jun 20202.402.352.402.354293.90%
29 Jun 20202.312.312.312.3115005.00%
26 Jun 20202.202.202.202.2010.00%
25 Jun 20202.202.202.202.20230.00%
24 Jun 20202.202.202.202.20144-2.22%
23 Jun 20202.252.252.252.2510000.00%
19 Jun 20202.252.282.282.2518-1.32%
16 Jun 20202.282.282.282.28116-5.00%
12 Jun 20202.402.402.402.4012500.00%
11 Jun 20202.402.502.502.4050-4.00%
10 Jun 20202.502.502.502.50210.00%
09 Jun 20202.502.502.502.501000.00%
05 Jun 20202.502.502.502.501-3.85%
04 Jun 20202.602.632.632.6020-1.14%
29 May 20202.632.632.632.63330-4.71%
22 May 20202.762.762.762.7650.00%
24 Apr 20202.762.762.762.761000.00%
22 Apr 20202.762.762.762.76510.00%
21 Apr 20202.762.762.762.76300-4.83%
20 Apr 20202.902.952.952.9045-1.69%
17 Apr 20202.952.952.952.952000.00%
16 Apr 20202.952.952.952.951000.00%
15 Apr 20202.952.952.952.95100-4.84%
07 Apr 20203.103.103.103.105-0.64%
30 Mar 20203.123.123.123.12150.00%
24 Mar 20203.123.123.123.121000.00%
12 Mar 20203.123.123.123.121-1.58%
14 Jan 20203.173.173.173.17100.00%
31 Dec 20193.173.173.173.171500.00%
26 Dec 20193.173.173.173.17300.00%
23 Dec 20193.173.173.173.17100.00%
11 Dec 20193.173.173.173.17100.00%
04 Dec 20193.173.173.173.17100-4.80%
11 Nov 20193.333.333.333.331000.00%
05 Nov 20193.333.333.333.3319970.00%
01 Nov 20193.333.333.333.3325-4.86%
25 Oct 20193.503.503.503.504000.00%
24 Oct 20193.503.503.503.5025850.00%
11 Oct 20193.503.603.603.5027-2.78%
26 Sep 20193.603.603.603.602500.00%
12 Sep 20193.603.533.603.53598-2.96%
11 Sep 20193.713.713.713.712-4.87%
19 Aug 20193.903.903.903.9034.00%
09 Aug 20193.753.753.903.756500.00%
02 Aug 20193.753.753.753.751988-4.58%
30 Jul 20193.933.983.993.7516003.42%
29 Jul 20193.803.703.803.7021001.33%
25 Jul 20193.753.753.923.756700.00%
24 Jul 20193.753.923.923.758990.00%
22 Jul 20193.753.653.753.6572.74%
19 Jul 20193.653.613.653.6114671.11%
18 Jul 20193.613.613.613.611300-5.00%
17 Jul 20193.804.004.003.803900-2.06%
10 Jul 20193.883.703.883.7012504.86%
09 Jul 20193.703.703.703.70100-1.86%
05 Jul 20193.773.703.803.7032501.89%
27 Jun 20193.703.703.703.701990.00%
26 Jun 20193.703.703.703.70100-3.90%
25 Jun 20193.853.853.853.85164.05%
24 Jun 20193.703.803.803.692402-1.33%
20 Jun 20193.753.613.803.612300-1.32%
10 Jun 20193.803.803.803.801-5.00%
07 Jun 20194.003.714.003.712512.56%
06 Jun 20193.903.903.903.9084.00%
04 Jun 20193.753.994.003.704302-3.10%
03 Jun 20193.873.883.883.873534.59%
31 May 20193.703.613.793.434652.49%
30 May 20193.613.613.613.611004.64%
28 May 20193.453.453.453.4510920.00%
24 May 20193.453.453.453.455004.55%
23 May 20193.303.143.303.143900.00%
22 May 20193.303.303.303.2529001.54%