Alphalogic Techsys Ltd

  BSE :542770  Sector : IT - Software

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(%)
21 May 2024313.95313.95313.95313.00291385.00%
18 May 2024299.00299.00299.00299.00285734.99%
17 May 2024284.80284.80284.80257.702071955.00%
16 May 2024271.25271.25271.25271.25206804.99%
15 May 2024258.35258.35258.35258.35200825.00%
14 May 2024246.05246.05246.05246.05192504.99%
13 May 2024234.35234.35234.35234.35218885.00%
10 May 2024223.20223.20223.20223.20232704.99%
09 May 2024212.60212.60212.60212.60180474.99%
08 May 2024202.50200.95202.50200.95301784.98%
07 May 2024192.90192.50192.90187.45534804.98%
06 May 2024183.75174.50183.75166.251056665.00%
03 May 2024175.00172.70177.00163.00752383.28%
02 May 2024169.45169.45169.45153.351683784.97%
30 Apr 2024161.42161.42161.42161.42662625.00%
29 Apr 2024153.74153.74153.74153.7473675.00%
26 Apr 2024146.42146.42146.42146.42137005.00%
25 Apr 2024139.45139.45139.45139.45205935.00%
24 Apr 2024132.81129.00132.81126.49259835.00%
23 Apr 2024126.49124.50126.49124.30289805.00%
22 Apr 2024120.47117.00120.47117.00735944.99%
19 Apr 2024114.74114.65114.74112.50389015.00%
18 Apr 2024109.28108.95109.28104.00247065.00%
16 Apr 2024104.08101.54105.50101.00170483.51%
15 Apr 2024100.55100.00104.0098.8917580-3.40%
12 Apr 2024104.09104.00106.80100.63257342.12%
10 Apr 2024101.93100.90102.5595.01206772.99%
09 Apr 202498.97101.72105.0096.7015334-2.72%
08 Apr 2024101.74105.40105.5397.00145171.22%
05 Apr 2024100.5199.80100.9292.10442304.57%
04 Apr 202496.1296.2996.3993.00380184.71%
03 Apr 202491.8090.0591.8089.05518795.00%
02 Apr 202487.4385.0587.4380.00246005.00%
01 Apr 202483.2779.4283.3979.4270084.85%
28 Mar 202479.4282.0082.0077.69111321.02%
27 Mar 202478.6282.2084.3278.4923259-4.84%
26 Mar 202482.6285.9985.9981.3816052-3.55%
22 Mar 202485.6686.0189.4985.4928407-4.80%
21 Mar 202489.9889.9889.9889.00357174.99%
20 Mar 202485.7085.7085.7085.70117085.00%
19 Mar 202481.6281.6081.6281.25125734.99%
18 Mar 202477.7472.7077.7472.70123755.00%
15 Mar 202474.0474.0474.0474.045920-2.00%
14 Mar 202475.5575.5575.5575.553384-2.00%
13 Mar 202477.0977.0977.0977.091356-2.00%
12 Mar 202478.6678.6778.6778.663015-1.99%
11 Mar 202480.2680.2680.2680.262972-1.99%
07 Mar 202481.8981.8981.8981.8915945-2.00%
06 Mar 202483.5683.5683.5683.562592-1.99%
05 Mar 202485.2685.2685.2685.262488-2.00%
04 Mar 202487.0086.2488.0086.244122-1.14%
02 Mar 202488.0088.0088.0088.0061.13%
01 Mar 202487.0288.5088.5087.022810-1.99%
29 Feb 202488.7988.7988.7988.795238-2.00%
28 Feb 202490.6087.1390.6787.13102431.91%
27 Feb 202488.9090.0090.0088.308155-1.22%
26 Feb 202490.0090.5990.5990.00243461.33%
23 Feb 202488.8288.8288.8288.82104022.00%
22 Feb 202487.0887.0887.0887.08100841.99%
21 Feb 202485.3888.0088.0085.383484-2.00%
20 Feb 202487.1287.2087.2587.116580-1.98%
19 Feb 202488.8888.9088.9088.884181-2.00%
16 Feb 202490.6987.1590.6987.15341661.99%
15 Feb 202488.9292.5092.5088.9215789-1.99%
14 Feb 202490.7387.2290.7387.22164801.96%
13 Feb 202488.9980.5589.0180.55240564.97%
12 Feb 202484.7890.0091.9983.2368556-3.23%
09 Feb 202487.6187.6187.6187.00599245.00%
08 Feb 202483.4483.4483.4483.00369055.00%
07 Feb 202479.4779.4779.4779.47143314.99%
06 Feb 202475.6975.6975.6975.6997274.99%
05 Feb 202472.0972.0972.0972.09178915.00%
02 Feb 202468.6668.6668.6668.6618073-2.00%
01 Feb 202470.0670.0670.0670.0621220-1.99%
31 Jan 202471.4871.4871.4871.4812267-1.99%
30 Jan 202472.9372.9372.9372.937660-1.99%
29 Jan 202474.4174.4174.4174.413745-1.99%
25 Jan 202475.9275.9275.9275.9216118-1.99%
24 Jan 202477.4677.4677.4677.469530-2.00%
23 Jan 202479.0479.0479.0479.0415195-2.00%
20 Jan 202480.6580.6580.6580.6560042.00%
19 Jan 202479.0776.0079.0776.00442192.00%
18 Jan 202477.5277.5277.5277.5222182-2.00%
17 Jan 202479.1079.1079.1079.1016280-1.99%
16 Jan 202480.7183.9983.9980.71105625-1.99%
15 Jan 202482.3582.3582.3582.35122301.99%
12 Jan 202480.7480.7480.7480.7448562.00%
11 Jan 202479.1679.1679.1679.1653932.00%
10 Jan 202477.6177.6177.6177.6154322.00%
09 Jan 202476.0976.0976.0976.0987552.00%
08 Jan 202474.6074.6074.6074.6081512.00%
05 Jan 202473.1473.1473.1473.14225501.99%
04 Jan 202471.7171.7171.7171.7188881.99%
03 Jan 202470.3170.3170.3170.3157391.99%
02 Jan 202468.9468.9468.9468.94156832.00%
01 Jan 202467.5966.3067.5966.30272551.99%
29 Dec 202366.2766.2766.2766.277517-2.00%
28 Dec 202367.6267.6267.6267.628739-2.00%
27 Dec 202369.0069.6269.6269.00151701.07%
26 Dec 202368.2768.2768.2768.27128781.99%
22 Dec 202366.9466.9466.9466.94468312.00%
21 Dec 202365.6363.4165.6363.39216831.47%
20 Dec 202364.6864.6864.6864.6829317-2.00%
19 Dec 202366.0067.5067.5064.8876865-0.30%
18 Dec 202366.2066.2066.2066.20288982.00%
15 Dec 202364.9064.9064.9064.9099502.00%
14 Dec 202363.6363.6363.6363.63140411.99%
13 Dec 202362.3962.3962.3962.39204022.01%
12 Dec 202361.1661.1661.1661.16102341.98%
11 Dec 202359.9759.2459.9759.24408151.99%
08 Dec 202358.8059.9159.9358.80224310.07%
07 Dec 202358.7657.6758.7657.67117751.89%
06 Dec 202357.6757.6757.6757.64196892.00%
05 Dec 202356.5455.4456.5455.44232561.98%
04 Dec 202355.4455.4455.4455.4414501-2.00%
01 Dec 202356.5756.9656.9656.578440-1.98%
30 Nov 202357.7158.8058.8057.7122829-0.09%
29 Nov 202357.7657.7657.7657.76192902.00%
28 Nov 202356.6356.4456.6355.50363780.34%
24 Nov 202356.4456.4456.4456.4413559-2.00%
23 Nov 202357.5957.5957.5957.5915344-1.99%
22 Nov 202358.7660.0060.0058.7643893-1.98%
21 Nov 202359.9559.9559.9559.9574931.99%
20 Nov 202358.7858.7858.7858.7852852.00%
17 Nov 202357.6357.6357.6357.6321951.98%
16 Nov 202356.5156.5156.5156.5182432.00%
15 Nov 202355.4055.1655.4055.16231851.99%
13 Nov 202354.3254.3254.3254.29420811.99%
12 Nov 202353.2653.2653.2653.2681801.99%
10 Nov 202352.2252.2252.2252.22290641.99%
09 Nov 202351.2051.2051.2051.20237491.99%
08 Nov 202350.2050.2050.2050.2043221.99%
07 Nov 202349.2249.2249.2249.2286151.99%
06 Nov 202348.2648.2648.2648.2677742.01%
03 Nov 202347.3146.3947.3146.3997231.98%
02 Nov 202346.3945.7546.4045.75271801.96%
01 Nov 202345.5045.5045.5045.506277-1.98%
31 Oct 202346.4247.3647.3646.428832-1.98%
30 Oct 202347.3648.0048.0047.3615252-1.99%
27 Oct 202348.3248.3248.3248.3226753-2.01%
26 Oct 202349.3149.3149.3149.3114594-1.99%
25 Oct 202350.3149.7950.3149.50222344.99%
23 Oct 202347.9247.9247.9246.50375285.00%
20 Oct 202345.6444.3445.6444.33289434.99%
19 Oct 202343.4744.2546.4342.4485753-2.66%
18 Oct 202344.6644.6644.6640.581184874.98%
17 Oct 202342.5442.5442.5442.54114264.99%
16 Oct 202340.5240.5240.5240.52140675.00%
13 Oct 202338.5938.5938.5938.59111091.98%
12 Oct 202337.8437.8437.8437.84114291.99%
11 Oct 202337.1036.3837.1036.38198451.98%
10 Oct 202336.3835.9036.3835.90103601.34%
09 Oct 202335.9035.2135.9035.21155011.96%
06 Oct 202335.2135.2135.2135.2166632.00%
05 Oct 202334.5233.8434.5233.8478852.01%
04 Oct 202333.8433.8333.8433.83119290.03%
03 Oct 202333.8333.8333.8333.8318586-2.00%
29 Sep 202334.5234.5234.5234.529895-1.99%
28 Sep 202335.2235.2235.2235.228731-1.98%
27 Sep 202335.9335.9335.9335.939399-1.99%
26 Sep 202336.6636.6636.6636.6610340-1.98%
25 Sep 202337.4037.4037.4037.406725-1.99%
22 Sep 202338.1638.1638.1638.164473-1.98%
21 Sep 202338.9338.9338.9338.934757-1.99%
20 Sep 202339.7239.7239.7239.725527-2.00%
18 Sep 202340.5340.5340.5340.539677-2.01%
15 Sep 202341.3641.3641.3641.365533-1.99%
14 Sep 202342.2042.7542.7542.2014312-1.97%
13 Sep 202343.0543.1343.1343.0522176-2.00%
12 Sep 202343.9343.9343.9342.681507485.00%
11 Sep 202341.8441.7841.8441.78248734.97%
08 Sep 202339.8639.7539.8639.381166945.01%
07 Sep 202337.9637.4337.9636.90563155.01%
06 Sep 202336.1536.3836.6034.88499102.93%
05 Sep 202335.1236.0036.0034.8410634-1.32%
04 Sep 202335.5936.6036.6034.65103810.91%
01 Sep 202335.2736.6036.6035.1889070.17%
31 Aug 202335.2135.9835.9934.9589490.63%
30 Aug 202334.9935.6135.6134.505952-0.82%
29 Aug 202335.2835.6235.6234.6253211.06%
28 Aug 202334.9135.6335.9334.505935-2.02%
25 Aug 202335.6335.2536.2134.1350952.56%
24 Aug 202334.7435.6036.3033.766536-0.40%
23 Aug 202334.8836.3636.3634.5072610.06%
22 Aug 202334.8635.1036.6033.335726-0.63%
21 Aug 202335.0836.7536.7534.549046-0.57%
18 Aug 202335.2837.1337.8435.2749192-4.98%
17 Aug 202337.1338.0338.0335.4011508-0.35%
16 Aug 202337.2637.4538.2435.6322293-0.51%
14 Aug 202337.4536.0037.4933.92571234.87%
11 Aug 202335.7135.6337.1334.50180190.51%
10 Aug 202335.5334.9835.6034.20185263.59%
09 Aug 202334.3035.2135.5933.76133690.41%
08 Aug 202334.1635.3235.3233.757708-1.81%
07 Aug 202334.7935.4735.4733.68105100.87%
04 Aug 202334.4934.1335.5432.5599140.73%
03 Aug 202334.2435.6235.6234.1361460.59%
02 Aug 202334.0435.1835.1833.758859-2.72%
01 Aug 202334.9935.6235.6234.3925160.09%
31 Jul 202334.9634.8835.6334.13149110.23%
28 Jul 202334.8833.7534.9833.7549482.14%
27 Jul 202334.1534.1334.8834.1339820.47%
26 Jul 202333.9934.8435.6333.765542-0.73%
25 Jul 202334.2433.3235.2433.325036-0.78%
24 Jul 202334.5134.0235.2534.0244901.83%
21 Jul 202333.8935.5835.5833.385065-2.84%
20 Jul 202334.8834.1335.6334.1383470.52%
19 Jul 202334.7035.2536.0034.585694-1.89%
18 Jul 202335.3735.8235.8234.612731-1.26%
17 Jul 202335.8237.2037.4334.7319713-1.73%
14 Jul 202336.4537.6537.6535.25133400.47%
13 Jul 202336.2836.3837.5034.65152760.61%
12 Jul 202336.0636.1536.3834.65255044.07%
11 Jul 202334.6532.6334.6532.6342625.00%
10 Jul 202333.0033.0034.4632.694965-4.07%
07 Jul 202334.4034.5835.2433.7511975-0.69%
06 Jul 202334.6435.4435.5134.509619-1.79%
05 Jul 202335.2734.8836.5634.884366-0.90%
04 Jul 202335.5936.5936.5934.88109640.71%
03 Jul 202335.3437.5037.5033.9325849-1.06%
30 Jun 202335.7237.7237.7235.6326670-4.72%
28 Jun 202337.4937.7237.7336.00144980.40%
27 Jun 202337.3437.3537.7336.00285533.92%
26 Jun 202335.9335.6335.9332.63292605.00%
23 Jun 202334.2233.0535.9233.057241-1.35%
22 Jun 202334.6934.2436.3234.247528-0.54%
21 Jun 202334.8834.5935.9934.5940340.84%
20 Jun 202334.5935.9636.7534.2011837-1.68%
19 Jun 202335.1836.5836.5934.6692590.95%
16 Jun 202334.8536.0037.2734.2017106-3.17%
15 Jun 202335.9938.4738.4735.6622364-4.13%
14 Jun 202337.5438.5138.5134.55187220.94%
13 Jun 202337.1937.1339.0036.7522639-0.27%
12 Jun 202337.2937.3639.0036.80349071.83%
09 Jun 202336.6239.5539.5536.0450642-7.41%
08 Jun 202339.5538.8939.7332.741174889.50%
07 Jun 202336.1236.1236.1235.25465049.99%
06 Jun 202332.8432.8432.8432.84155434.99%
05 Jun 202331.2831.2831.2831.05693014.97%
02 Jun 202329.8029.7729.8028.95417605.00%
01 Jun 202328.3829.8029.8027.793492-0.04%
31 May 202328.3927.7628.8627.753574-0.66%
30 May 202328.5827.9828.8827.6816561.49%
29 May 202328.1628.6529.2027.0848490.32%
26 May 202328.0728.4028.6927.0175281.19%
25 May 202327.7428.4328.4327.606657-0.57%
24 May 202327.9028.3129.2527.7518454-1.97%
23 May 202328.4629.2529.6327.2318715-0.66%
22 May 202328.6528.6829.2527.4189651.63%
19 May 202328.1929.0329.4428.1135304-4.73%
18 May 202329.5929.9930.4928.8814961-2.54%
17 May 202330.3630.3030.3829.27207670.73%
16 May 202330.1430.6730.6728.59179410.40%
15 May 202330.0231.1131.1129.74262141.28%
12 May 202329.6429.9229.9228.14118430.58%
11 May 202329.4728.8829.6228.8864370.58%
10 May 202329.3029.2530.0028.132090-0.54%
09 May 202329.4629.6330.2227.80332932.15%
08 May 202328.8428.6928.9427.75156174.64%
05 May 202327.5627.8629.0927.381232-2.99%
04 May 202328.4128.6128.6127.388773.91%
03 May 202327.3429.2529.5427.042348-3.22%
02 May 202328.2527.3828.8627.38117622.76%
28 Apr 202327.4928.2028.5027.2910641-2.24%
27 Apr 202328.1227.9428.1327.1922610.21%
26 Apr 202328.0630.0030.0027.942474-3.64%
25 Apr 202329.1230.3830.3828.5843100.31%
24 Apr 202329.0330.2630.3528.22366890.42%
21 Apr 202328.9127.8229.8927.55118091.26%
20 Apr 202328.5530.1930.1927.7631812-1.18%
19 Apr 202328.8927.7528.8927.16298784.98%
18 Apr 202327.5228.5029.5626.8911410-2.76%
17 Apr 202328.3029.5830.0727.8649064-1.19%
13 Apr 202328.6429.2529.6328.1380130.32%
12 Apr 202328.5529.6329.7427.807556-2.39%
11 Apr 202329.2527.6429.6027.351083423.76%
10 Apr 202328.1928.4828.7327.19391922.92%
06 Apr 202327.3928.4028.4027.00144281.22%
05 Apr 202327.0625.1227.5925.09666717.85%
03 Apr 202325.0925.4025.4023.1429754.06%
31 Mar 202324.1122.2125.8522.21192720.67%
29 Mar 202323.9523.2923.9622.77245139.91%
28 Mar 202321.7919.5021.7918.77167439.99%
27 Mar 202319.8120.2521.2619.5010118-4.02%
24 Mar 202320.6420.9320.9319.5838452.64%
23 Mar 202320.1122.1922.1919.888450-4.60%
22 Mar 202321.0822.6622.8821.0022865-4.66%
21 Mar 202322.1122.2822.5321.7512044-0.05%
20 Mar 202322.1223.9923.9921.0010351-0.45%
17 Mar 202322.2223.9223.9220.41131401.79%
16 Mar 202321.8319.1322.2019.13158624.30%
15 Mar 202320.9321.0822.1720.337238-4.39%
14 Mar 202321.8923.9723.9720.8735895-4.24%
13 Mar 202322.8624.7724.7722.3220476-7.82%
10 Mar 202324.8026.1426.1423.489654-0.36%
09 Mar 202324.8925.3525.3523.26124521.10%
08 Mar 202324.6223.6326.1823.63171420.86%
06 Mar 202324.4124.3026.0023.7067701.20%
03 Mar 202324.1224.7925.9423.7516696-3.90%
02 Mar 202325.1024.7525.6223.6610740-0.36%
01 Mar 202325.1925.5026.1523.44119380.24%
28 Feb 202325.1324.7925.6524.717264-1.02%
27 Feb 202325.3924.6826.1024.684085-2.72%
24 Feb 202326.1024.9826.2524.6848310.85%
23 Feb 202325.8825.5026.0624.685123-0.99%
22 Feb 202326.1426.2926.2924.7923932.19%
21 Feb 202325.5825.0126.2125.011174-0.43%
20 Feb 202325.6925.9926.5924.793930-1.15%
17 Feb 202325.9926.2926.6325.4315100.31%
16 Feb 202325.9127.1127.1124.7526636-0.58%
15 Feb 202326.0627.3427.3425.885488-3.62%
14 Feb 202327.0426.4827.1126.108387-0.15%
13 Feb 202327.0827.3427.3426.1812541.58%
10 Feb 202326.6627.3427.3826.106526-0.86%
09 Feb 202326.8926.2526.9626.0618132.13%
08 Feb 202326.3327.5627.5625.952152-1.13%
07 Feb 202326.6327.8627.8625.50123462.03%
06 Feb 202326.1026.4427.6425.958623-4.40%
03 Feb 202327.3027.3827.3826.4435493.68%
02 Feb 202326.3326.2527.8625.998238-1.39%
01 Feb 202326.7026.9627.7126.669866-0.96%
31 Jan 202326.9627.7929.1826.8524239-4.53%
30 Jan 202328.2429.0629.8127.561288-0.77%
27 Jan 202328.4628.3129.8527.454456-1.45%
25 Jan 202328.8830.0030.0028.5010325-3.73%
24 Jan 202330.0031.6531.6529.3615561-0.50%
23 Jan 202330.1530.1530.1529.25702514.94%
20 Jan 202328.7329.2529.2528.6526250.28%
19 Jan 202328.6528.9129.1827.79133131.20%
18 Jan 202328.3128.6128.6127.7930710.93%
17 Jan 202328.0527.7528.9927.7516230.54%
16 Jan 202327.9027.7929.5127.792275-0.92%
13 Jan 202328.1629.3629.3628.164262-3.10%
12 Jan 202329.0629.2529.2526.8948202.90%
11 Jan 202328.2429.7429.8927.866265-3.09%
10 Jan 202329.1429.7029.7027.6095042.79%
09 Jan 202328.3528.2028.5027.7548544.27%
06 Jan 202327.1928.5028.5026.362347-0.95%
05 Jan 202327.4528.8428.8427.083590-2.42%
04 Jan 202328.1327.3828.4627.389400.97%
03 Jan 202327.8628.8428.8427.262134-1.21%
02 Jan 202328.2029.2129.2127.862212-1.43%
30 Dec 202228.6129.2129.2128.1612371.71%
29 Dec 202228.1327.4128.1327.412882.63%
28 Dec 202227.4128.4628.4627.0026310.11%
27 Dec 202227.3827.9027.9027.0832862.97%
26 Dec 202226.5927.9827.9826.104305-2.99%
23 Dec 202227.4127.4128.4627.4110332-4.96%
22 Dec 202228.8428.8829.4827.00255712.67%
21 Dec 202228.0930.0030.0027.868520-1.95%
20 Dec 202228.6529.4430.0027.4511356-0.80%
19 Dec 202228.8829.2929.2927.6036860.52%
16 Dec 202228.7328.0529.2528.0553231.74%
15 Dec 202228.2428.0129.1828.012321-1.94%
14 Dec 202228.8029.6329.6327.7965270.24%
13 Dec 202228.7327.7528.8827.7586654.36%
12 Dec 202227.5328.7628.7627.381900-0.11%
09 Dec 202227.5627.5628.5027.3812429-2.27%
08 Dec 202228.2028.4628.4627.6878680.14%
07 Dec 202228.1629.0329.0327.945302-0.53%
06 Dec 202228.3129.1429.1427.794869-1.32%
05 Dec 202228.6927.9829.4027.982829-0.52%
02 Dec 202228.8429.1829.1828.137116-1.03%
01 Dec 202229.1429.1029.8928.3555931.04%
30 Nov 202228.8429.1829.1828.244799-0.65%
29 Nov 202229.0328.2829.2128.282287-1.26%
28 Nov 202229.4030.0030.0028.20166560.89%
25 Nov 202229.1428.6529.1827.8340762.10%
24 Nov 202228.5428.2029.2128.1346200.00%
23 Nov 202228.5429.1429.4027.7945850.00%
22 Nov 202228.5429.8929.8928.5011181-3.19%
21 Nov 202229.4829.8130.1528.9117680.51%
18 Nov 202229.3329.2529.8528.8053520.14%
17 Nov 202229.2929.8130.0429.255168-0.37%
16 Nov 202229.4030.7130.7129.2510567-3.80%
15 Nov 202230.5628.0930.6428.09221274.62%
14 Nov 202229.2128.1330.4928.1313462-1.15%
11 Nov 202229.5529.8130.4929.29199491.55%
10 Nov 202229.1029.2529.2528.883548-0.78%
09 Nov 202229.3329.5129.8928.887213-0.61%
07 Nov 202229.5128.8829.9328.8859111.13%
04 Nov 202229.1829.6330.0028.887343-0.38%
03 Nov 202229.2929.5129.6328.919299-0.64%
02 Nov 202229.4829.9329.9328.8823050.79%
01 Nov 202229.2529.0330.6829.0315423-2.01%
31 Oct 202229.8531.4631.4629.2913053-0.86%
28 Oct 202230.1129.6330.9829.48276761.76%
27 Oct 202229.5929.2929.9629.294507-1.14%
25 Oct 202229.9330.7130.7529.665973-2.54%
24 Oct 202230.7129.4030.8628.88162034.46%
21 Oct 202229.4030.4930.4929.253098-0.78%
20 Oct 202229.6330.3030.9829.2517985-2.47%
19 Oct 202230.3830.0831.2029.7815238-2.97%
18 Oct 202231.3130.0831.5029.55421440.84%
17 Oct 202231.0530.1531.3530.15100231.11%
14 Oct 202230.7131.0531.0529.29107022.88%
13 Oct 202229.8530.8331.0529.516187-3.18%
12 Oct 202230.8332.2532.2530.005953-0.84%
11 Oct 202231.0932.9633.0830.1125951-1.65%
10 Oct 202231.6130.7131.6128.65158784.98%
07 Oct 202230.1130.1130.1130.1175934.95%
06 Oct 202228.6928.0528.6928.0598104.94%
04 Oct 202227.3427.0828.8826.8529306-3.19%
03 Oct 202228.2428.0929.3627.9819644-4.08%
30 Sep 202229.4429.3330.7129.3319826-4.60%
29 Sep 202230.8630.8633.0830.867959-4.99%
28 Sep 202232.4834.4334.4331.767088-2.70%
27 Sep 202233.3831.1634.1331.16165871.83%
26 Sep 202232.7832.7832.7832.7810401-4.99%
23 Sep 202234.5036.2336.2334.509283-4.96%
22 Sep 202236.3037.0137.0133.49549902.98%
21 Sep 202235.2535.0635.2533.90317764.91%
20 Sep 202233.6034.9835.4532.2352002-0.88%
19 Sep 202233.9032.3033.9030.701087844.95%
16 Sep 202232.3029.2532.3029.25624844.94%
15 Sep 202230.7830.7830.7830.7825069-4.94%
14 Sep 202232.3832.3832.3832.3817500-4.99%
13 Sep 202234.0837.2337.3534.0856435-4.94%
12 Sep 202235.8530.5035.8530.0027490719.98%
09 Sep 202229.8827.4530.0027.0313456714.70%
08 Sep 202226.0526.2326.9326.008237-0.57%
07 Sep 202226.2025.6526.9525.6568810.96%
06 Sep 202225.9525.8327.2525.7545530.39%
05 Sep 202225.8527.3327.3325.5019421-2.08%
02 Sep 202226.4026.2526.7326.0038281.03%
01 Sep 202226.1327.3528.2525.7525708-2.50%
30 Aug 202226.8028.9528.9525.087230-0.85%
29 Aug 202227.0326.5327.4326.008454-1.99%
26 Aug 202227.5827.2328.1827.00247462.41%
25 Aug 202226.9326.4027.7826.15250850.00%
24 Aug 202226.9327.4827.4826.68105141.13%
23 Aug 202226.6327.2527.2526.005205-1.19%
22 Aug 202226.9526.4827.8826.00230834.05%
19 Aug 202225.9026.1529.1325.7510983-2.37%
18 Aug 202226.5327.6327.6326.1016636-0.26%
17 Aug 202226.6027.9027.9026.00157093.30%
16 Aug 202225.7524.3528.4524.3516660-2.94%
12 Aug 202226.5328.4028.4026.35373260.76%
11 Aug 202226.3325.9528.3524.055690711.43%
10 Aug 202223.6323.7524.0019.08383910.34%
08 Aug 202223.5522.5324.1522.03582427.05%
05 Aug 202222.0022.5022.9521.25263920.55%
04 Aug 202221.8823.7024.0020.50986845.19%
03 Aug 202220.8021.2821.5020.5020824-1.89%
02 Aug 202221.2022.5022.5021.055283-3.77%
01 Aug 202222.0323.3023.3020.60328372.47%
29 Jul 202221.5021.1021.9319.853857212.10%
28 Jul 202219.1819.3019.7018.0558733.12%
27 Jul 202218.6019.3319.3318.154347-0.53%
26 Jul 202218.7018.1319.9518.134703-1.84%
25 Jul 202219.0520.5320.5318.1511890.26%
22 Jul 202219.0019.6321.5018.559224-0.16%
21 Jul 202219.0320.4820.4818.535805-1.40%
20 Jul 202219.3019.1320.4019.139279-3.16%
19 Jul 202219.9320.5020.5019.504753-0.50%
18 Jul 202220.0320.9320.9319.751600-2.29%
15 Jul 202220.5019.8820.7319.6822223.12%
14 Jul 202219.8821.9821.9819.655971-3.50%
13 Jul 202220.6022.4822.4819.2596612.59%
12 Jul 202220.0819.5321.3019.5014862-0.99%
11 Jul 202220.2820.5021.2319.0316651.15%
08 Jul 202220.0520.2320.7020.007610-0.89%
07 Jul 202220.2320.5020.9820.2010230.15%
06 Jul 202220.2020.0321.0820.031801-2.08%
05 Jul 202220.6321.8321.8319.6011626-2.37%
04 Jul 202221.1321.1823.9520.10180650.24%
01 Jul 202221.0822.4822.4818.0011884-0.24%
30 Jun 202221.1323.3823.3820.5327237-1.63%
29 Jun 202221.4819.9522.1518.852125413.77%
28 Jun 202218.8819.0019.2818.584360-0.37%
27 Jun 202218.9519.5019.5017.60201785.57%
24 Jun 202217.9515.9518.2515.832075017.47%
23 Jun 202215.2815.2516.2313.0064980.00%
22 Jun 202215.2816.8516.8515.235403-3.17%
21 Jun 202215.7814.9316.5014.8881436.98%
20 Jun 202214.7515.0316.5013.805915-9.12%
17 Jun 202216.2315.6016.9515.00182644.71%
16 Jun 202215.5017.0017.0015.503263-2.70%
15 Jun 202215.9317.3817.3815.706069-4.32%
14 Jun 202216.6515.5516.8815.557764.52%
13 Jun 202215.9315.9316.2815.602626-1.97%
10 Jun 202216.2516.5016.8816.0044240.12%
09 Jun 202216.2319.0019.0016.184815-2.99%
08 Jun 202216.7316.5516.9016.0326961.21%
07 Jun 202216.5316.5817.2816.2532191.85%
06 Jun 202216.2316.5017.1316.134354-5.36%
03 Jun 202217.1517.4017.5016.8812841.90%
02 Jun 202216.8317.2017.2016.4020432.75%
01 Jun 202216.3818.4818.4816.104229-2.79%
31 May 202216.8517.4818.0516.283490-1.75%
30 May 202217.1519.4819.4816.9039551.78%
27 May 202216.8518.6518.6516.60124102.25%
26 May 202216.4817.8817.8815.155522-1.61%
25 May 202216.7519.2519.2516.634916-4.83%
24 May 202217.6017.6318.2517.354350-1.01%
23 May 202217.7818.3018.3017.6516660.17%
20 May 202217.7518.4518.4517.408282.72%
19 May 202217.2817.7317.8517.25711-4.00%
18 May 202218.0018.2318.2316.104926-1.64%
17 May 202218.3017.8518.4517.852742.52%
16 May 202217.8519.2319.2317.501692-1.11%
13 May 202218.0517.0018.5015.082724411.42%
12 May 202216.2015.5016.9313.9545050.93%
11 May 202216.0516.8516.8515.906518-4.75%
10 May 202216.8516.3318.2316.338424-2.88%
09 May 202217.3517.3318.4516.6520345-3.61%
06 May 202218.0018.3818.3817.752790-0.28%
05 May 202218.0518.2818.5017.835368-1.37%
04 May 202218.3018.7318.7517.833560-0.27%
02 May 202218.3518.5518.7517.537505-0.16%
29 Apr 202218.3818.1018.7517.4562671.55%
28 Apr 202218.1018.7318.7317.4059250.39%
27 Apr 202218.0318.2518.2517.607720-2.44%
26 Apr 202218.4818.6518.6518.3024683.07%
25 Apr 202217.9317.5318.8017.536082-3.50%
22 Apr 202218.5818.6019.1518.3313585-0.11%
21 Apr 202218.6017.7520.4017.75263087.51%
20 Apr 202217.3018.7018.7017.0067287-2.81%
19 Apr 202217.8017.9018.4017.406393-1.66%
18 Apr 202218.1019.4819.4817.757840-3.47%
13 Apr 202218.7518.9819.1318.7039990.91%
12 Apr 202218.5819.4319.4318.333033-2.11%
11 Apr 202218.9818.7019.7518.7086211.33%
08 Apr 202218.7317.1319.5017.1073160.27%
07 Apr 202218.6819.4019.4018.5890990.43%
06 Apr 202218.6018.5019.0018.50101970.92%
05 Apr 202218.4318.5018.7018.0514951.54%
04 Apr 202218.1518.2018.4817.65115911.68%
01 Apr 202217.8518.3318.7517.506327-1.82%
31 Mar 202218.1817.2818.4016.83185545.21%
30 Mar 202217.2817.7518.2517.134877-2.92%
29 Mar 202217.8017.8318.4517.1852381.83%
28 Mar 202217.4817.1518.0517.0058251.33%
25 Mar 202217.2518.2518.5817.056867-2.54%
24 Mar 202217.7018.2818.2817.5026920.28%
23 Mar 202217.6518.7518.7517.654002-3.02%
22 Mar 202218.2018.8018.8017.639752-2.57%
21 Mar 202218.6819.9519.9518.505210-2.61%
17 Mar 202219.1818.4819.9516.90270288.18%
16 Mar 202217.7318.4818.4817.2564550.28%
15 Mar 202217.6817.9318.4317.654625-0.84%
14 Mar 202217.8319.4319.4317.7510470-2.19%
11 Mar 202218.2319.1019.5017.4325518-3.19%
10 Mar 202218.8319.1820.1818.755242-1.82%
09 Mar 202219.1819.9819.9819.00104620.95%
08 Mar 202219.0019.9820.9318.48280072.54%
07 Mar 202218.5319.0019.8017.5023009-7.12%
04 Mar 202219.9518.0320.5017.6325315.00%
03 Mar 202219.0020.4820.4817.2810430-4.76%
02 Mar 202219.9518.8320.5518.802261-0.50%
28 Feb 202220.0520.9020.9519.0510220-2.58%
25 Feb 202220.5818.3020.9518.252520413.51%
24 Feb 202218.1319.0020.4817.0326143-12.12%
23 Feb 202220.6321.1821.2319.03149711.88%
22 Feb 202220.2519.0320.8518.60117362.02%
21 Feb 202219.8519.7821.6819.5018377-3.87%
18 Feb 202220.6520.4822.1519.50349632.84%
17 Feb 202220.0820.8821.8819.00313462.03%
16 Feb 202219.6823.2523.2519.4322302-1.60%
15 Feb 202220.0020.0021.3818.15540740.10%
14 Feb 202219.9821.8521.8518.0012473-0.99%
11 Feb 202220.1822.7522.7517.75160304-8.40%
10 Feb 202222.0323.9823.9821.756529-2.22%
09 Feb 202222.5324.4824.4821.8093082.41%
08 Feb 202222.0022.9825.4521.8029248-2.22%
07 Feb 202222.5022.2022.9021.75522834.26%
04 Feb 202221.5822.4022.4521.007310-2.04%
03 Feb 202222.0322.0022.6521.55138832.80%
02 Feb 202221.4321.8522.6821.0584580.14%
01 Feb 202221.4020.1521.8520.15179151.76%
31 Jan 202221.0321.1521.8520.902855-1.41%
28 Jan 202221.3322.2022.2020.737541-0.33%
27 Jan 202221.4021.8021.8020.039593-1.83%
25 Jan 202221.8021.0022.0019.00430163.42%
24 Jan 202221.0820.5324.1020.5329436-3.88%
21 Jan 202221.9320.6522.5020.6551602-0.23%
20 Jan 202221.9821.7522.1020.75342470.23%
19 Jan 202221.9322.4322.4320.50159701.15%
18 Jan 202221.6822.4522.6521.5031185-0.78%
17 Jan 202221.8523.4823.5021.2588617-2.46%
14 Jan 202222.4019.4522.7519.451248693.70%
13 Jan 202221.6023.5023.5021.6091149-10.00%
12 Jan 202224.0023.2025.0022.50531873.54%
11 Jan 202223.1823.2023.2022.25149013.02%
10 Jan 202222.5023.5023.5022.0320590-0.88%
07 Jan 202222.7021.7023.1021.70168712.71%
06 Jan 202222.1023.0023.0022.008106-2.64%
05 Jan 202222.7022.9523.0322.5378622.34%
04 Jan 202222.1823.0023.0022.0013152-2.29%
03 Jan 202222.7023.9823.9822.50157101.11%
31 Dec 202122.4523.7023.7021.73196501.45%
30 Dec 202122.1323.4023.4021.75162930.45%
29 Dec 202122.0323.9023.9021.7328320-3.08%
28 Dec 202122.7322.9323.3822.38136810.80%
27 Dec 202122.5523.5024.2522.0026155-4.45%
24 Dec 202123.6024.5024.5023.03511802.70%
23 Dec 202122.9823.4023.4521.75206962.22%
22 Dec 202122.4825.4325.4321.6331420-4.95%
21 Dec 202123.6525.9325.9322.6043144-1.66%
20 Dec 202124.0525.3525.3521.001272744.20%
17 Dec 202123.0823.2524.3822.53402381.99%
16 Dec 202122.6323.4323.4321.501916406.24%
15 Dec 202121.3021.0021.3019.4310656020.00%
14 Dec 202117.7516.2517.7514.087104017.94%
13 Dec 202115.0515.0515.0514.533552019.92%
10 Dec 202112.5512.5512.5512.5511840-15.09%
26 Nov 202114.7814.7814.7814.7523680-7.91%
25 Nov 202116.0514.5516.0514.55236801.90%
23 Nov 202115.7515.8015.8015.75236800.00%
22 Nov 202115.7515.8815.8815.7535520-9.90%
18 Nov 202117.4817.4817.4817.48118409.25%
17 Nov 202116.0014.7816.4514.78355203.23%
15 Nov 202115.5015.5015.5015.5011840-5.95%
12 Nov 202116.4816.5316.5316.48236809.65%
11 Nov 202115.0315.0315.0315.0311840-9.18%
10 Nov 202116.5516.5516.5516.5511840-6.50%
03 Nov 202117.7018.9818.9816.38473602.61%
01 Nov 202117.2517.4017.4015.8835520-1.43%
28 Oct 202117.5016.2517.5016.25355207.03%
25 Oct 202116.3516.3516.3516.3511840-4.11%
22 Oct 202117.0516.5017.0515.35355204.92%
20 Oct 202116.2516.7516.7516.2535520-7.83%
19 Oct 202117.6317.7017.7017.63236800.00%
14 Oct 202117.6315.0817.6315.08473607.30%
13 Oct 202116.4316.4316.4316.43118409.53%
12 Oct 202115.0014.4016.2514.4035520-1.96%
11 Oct 202115.3015.3015.3015.30118409.68%
06 Oct 202113.9513.9513.9513.95118401.60%
05 Oct 202113.7313.7313.7313.7311840-4.59%
04 Oct 202114.3914.2514.3914.25177604.96%
01 Oct 202113.7113.7113.7113.71118404.98%
29 Sep 202113.0613.0613.0613.065920-5.02%
28 Sep 202113.7513.7313.7513.73118404.96%
27 Sep 202113.1013.1013.1013.105920-0.30%
24 Sep 202113.1412.4813.1412.48118400.23%
23 Sep 202113.1113.1113.1113.1117760-5.00%
22 Sep 202113.8013.8813.8813.7823680-4.83%
21 Sep 202114.5014.5114.5114.5029600-4.98%
20 Sep 202115.2615.2815.2815.26118404.59%
17 Sep 202114.5914.6314.6314.5935520-4.95%
15 Sep 202115.3516.1616.1615.3517760-0.39%
13 Sep 202115.4115.3815.4115.3811840-4.58%
09 Sep 202116.1516.1516.1516.1559204.46%
08 Sep 202115.4615.4515.5015.4323680-4.57%
06 Sep 202116.2016.2016.2016.2059204.52%
03 Sep 202115.5015.7515.7515.5011840-0.70%
02 Sep 202115.6116.7116.7115.6111840-2.32%
01 Sep 202115.9815.9415.9815.30236804.86%
31 Aug 202115.2415.2615.2815.2135520-4.75%
30 Aug 202116.0016.8016.8015.3865120-0.37%
27 Aug 202116.0614.5516.0614.55414404.97%
26 Aug 202115.3015.3016.0515.3053280-4.97%
25 Aug 202116.1016.1016.1016.105920-4.96%
24 Aug 202116.9416.9416.9416.945920-4.99%
23 Aug 202117.8317.8317.8317.835920-4.96%
20 Aug 202118.7618.7618.7618.765920-5.01%
18 Aug 202119.7519.7619.7619.7511840-4.82%
13 Aug 202120.7520.7520.7520.75177605.01%
12 Aug 202119.7619.8519.8519.73236804.49%
11 Aug 202118.9120.7020.7018.9141440-4.16%
10 Aug 202119.7319.7319.7319.73177605.00%
09 Aug 202118.7918.7918.7918.79177604.91%
06 Aug 202117.9117.6417.9117.30384004.98%
05 Aug 202117.0617.7617.7616.15464000.83%
04 Aug 202116.9216.9216.9216.92224005.03%
03 Aug 202116.1116.1116.1116.11288004.95%
02 Aug 202115.3515.3515.3515.35128004.99%
30 Jul 202114.6214.6214.6214.62128005.03%
29 Jul 202113.9213.9213.9213.85240004.98%
28 Jul 202113.2613.1813.5111.22592007.28%
27 Jul 202112.3611.3512.5011.15256007.57%
26 Jul 202111.4910.8811.499.91192005.61%
23 Jul 202110.8810.8810.8810.8816001.30%
22 Jul 202110.749.1210.909.12112008.38%
20 Jul 20219.9110.9310.939.8012800-8.16%
19 Jul 202110.7910.4110.7910.3448004.76%
16 Jul 202110.309.8010.309.8096003.31%
15 Jul 20219.979.8310.149.838000-8.62%
14 Jul 202110.9110.9810.9810.0796000.28%
13 Jul 202110.8810.1010.8810.1032000.55%
12 Jul 202110.8210.2710.829.8314400-0.46%
09 Jul 202110.8710.5610.8710.141120014.90%
08 Jul 20219.469.859.859.4611200-3.47%
07 Jul 20219.809.869.869.804800-2.68%
06 Jul 202110.078.7210.078.72144004.24%
05 Jul 20219.669.669.809.6664004.77%
02 Jul 20219.229.669.669.0564007.46%
01 Jul 20218.588.318.588.3164004.89%
30 Jun 20218.188.188.188.1816000.86%
29 Jun 20218.118.588.588.116400-4.02%
28 Jun 20218.457.778.457.77128008.75%
25 Jun 20217.777.777.847.7748003.46%
24 Jun 20217.516.767.516.76320015.72%
21 Jun 20216.496.496.496.4916000.00%
17 Jun 20216.496.647.166.49128000.00%
10 Jun 20216.496.496.496.4916001.09%
09 Jun 20216.426.416.426.4132000.16%
04 Jun 20216.416.156.416.1564002.07%
02 Jun 20216.286.286.286.2816005.55%
01 Jun 20215.955.895.955.893200-8.32%
28 May 20216.496.496.496.491600-3.99%
24 May 20216.766.227.306.2280009.39%
21 May 20216.186.156.186.1532002.83%
20 May 20216.016.016.016.0116000.00%
10 May 20216.016.016.016.0116000.00%
07 May 20216.016.016.016.0116000.50%
04 May 20215.985.985.985.98160013.47%
03 May 20215.276.096.095.273200-4.01%
22 Apr 20215.495.495.495.491600-2.14%
20 Apr 20215.615.615.615.6116007.06%
16 Apr 20215.245.196.085.194800-19.26%
13 Apr 20216.496.216.496.2132004.34%
12 Apr 20216.225.986.225.9832004.36%
05 Apr 20215.965.965.965.9616003.47%
25 Mar 20215.765.415.765.413040013.61%
23 Mar 20215.075.545.545.0748004.32%
04 Mar 20214.864.864.864.861600-0.41%
02 Mar 20214.884.884.884.873200-13.17%
11 Feb 20215.625.625.625.6216003.88%
21 Dec 20205.415.415.415.411600-0.18%
18 Dec 20205.425.425.425.42160011.52%
03 Nov 20204.864.864.864.861600-13.52%
22 Oct 20205.625.625.625.62160013.08%
07 Oct 20204.974.974.974.973200-19.84%
31 Aug 20206.206.206.206.2016000.00%
28 Aug 20206.206.206.206.2016000.32%
27 Aug 20206.186.226.225.0596000.00%
26 Aug 20206.186.186.186.1816001.64%
25 Aug 20206.086.256.256.083200-4.40%
19 Aug 20206.366.366.365.27640017.56%
17 Aug 20205.415.815.815.416400-9.08%
14 Aug 20205.955.955.955.951600-7.89%
23 Jul 20206.464.326.464.32480019.85%
21 Jul 20205.395.395.395.3916000.00%
17 Jul 20205.395.395.395.3916000.00%
16 Jul 20205.395.405.405.393200-19.91%
03 Jul 20206.736.696.736.69480012.35%
02 Jul 20205.995.545.995.5432004.36%
01 Jul 20205.745.745.745.741600-8.60%
10 Jun 20206.284.906.284.9048009.41%
13 May 20205.745.745.745.741600-3.53%
11 May 20205.955.955.955.9564004.75%
05 May 20205.685.205.685.2080004.99%
24 Apr 20205.415.075.414.6511200-2.35%
22 Apr 20205.545.545.545.54160018.38%
21 Apr 20204.684.664.684.664800-18.47%
31 Mar 20205.744.085.744.08480012.55%
23 Mar 20205.105.105.105.1016000.39%
20 Mar 20205.085.085.085.081600-20.00%
19 Mar 20206.355.306.355.30320019.81%
12 Mar 20205.305.305.305.303200-19.94%
24 Feb 20206.626.626.626.6216004.25%
20 Feb 20206.356.356.356.3516000.00%
14 Feb 20206.356.086.355.54128007.99%
13 Feb 20205.886.226.225.543200-5.47%
12 Feb 20206.225.756.225.7532008.36%
11 Feb 20205.745.685.745.6832000.00%
15 Nov 20195.745.745.745.74160019.83%
14 Nov 20194.794.794.794.791600-5.71%
29 Oct 20195.085.316.394.999600-18.59%
27 Oct 20196.247.577.575.146400-1.27%
11 Oct 20196.325.146.325.1432000.48%
07 Oct 20196.295.546.295.5432002.78%
04 Oct 20196.126.126.126.1216009.09%
03 Oct 20195.615.675.675.613200-9.22%
30 Sep 20196.186.286.284.6048007.67%
25 Sep 20195.745.745.745.7416009.13%
24 Sep 20195.265.475.605.0712800-5.05%
20 Sep 20195.545.545.545.543200-3.48%
19 Sep 20195.745.745.745.7432000.17%
18 Sep 20195.735.735.735.7332000.35%
17 Sep 20195.715.745.785.6812800-0.52%
16 Sep 20195.745.745.745.741600-0.69%
13 Sep 20195.785.525.785.5248000.70%
12 Sep 20195.745.715.745.549600-0.17%
11 Sep 20195.756.036.035.6848000.17%
09 Sep 20195.745.785.945.749600-3.53%
06 Sep 20195.955.485.985.48272004.39%