SEBI Registration No.: INA000006688
Preparing link (3 sec)...
FALCONTECH Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 01 Apr 2026 | 13.10 | 13.30 | 13.30 | 12.40 | 6000 | 1.16% |
| 30 Mar 2026 | 12.95 | 12.00 | 12.95 | 11.90 | 15600 | 3.60% |
| 27 Mar 2026 | 12.50 | 12.05 | 12.65 | 11.75 | 27600 | 3.73% |
| 25 Mar 2026 | 12.05 | 12.00 | 12.10 | 12.00 | 13200 | 2.99% |
| 24 Mar 2026 | 11.70 | 11.60 | 12.20 | 11.50 | 14400 | -2.50% |
| 23 Mar 2026 | 12.00 | 12.30 | 12.60 | 12.00 | 18000 | -4.76% |
| 20 Mar 2026 | 12.60 | 12.25 | 12.80 | 11.60 | 44400 | 3.28% |
| 19 Mar 2026 | 12.20 | 12.20 | 12.20 | 12.00 | 26400 | 4.72% |
| 18 Mar 2026 | 11.65 | 11.65 | 11.65 | 11.65 | 1200 | 5.14% |
| 17 Mar 2026 | 11.08 | 11.04 | 11.12 | 10.50 | 31200 | 0.36% |
| 16 Mar 2026 | 11.04 | 11.44 | 11.44 | 10.79 | 25200 | 0.91% |
| 13 Mar 2026 | 10.94 | 11.08 | 11.37 | 10.79 | 13200 | -3.44% |
| 12 Mar 2026 | 11.33 | 11.69 | 11.69 | 10.68 | 21600 | 0.98% |
| 11 Mar 2026 | 11.22 | 10.90 | 11.58 | 10.79 | 10800 | 0.63% |
| 10 Mar 2026 | 11.15 | 10.79 | 11.48 | 10.79 | 7200 | 1.92% |
| 09 Mar 2026 | 10.94 | 10.36 | 11.01 | 10.36 | 10800 | 4.19% |
| 06 Mar 2026 | 10.50 | 10.58 | 10.94 | 10.40 | 16800 | -4.02% |
| 05 Mar 2026 | 10.94 | 10.86 | 10.94 | 10.86 | 4800 | 0.74% |
| 04 Mar 2026 | 10.86 | 11.19 | 11.19 | 10.65 | 18000 | -2.95% |
| 02 Mar 2026 | 11.19 | 10.50 | 11.48 | 10.50 | 6000 | 2.29% |
| 27 Feb 2026 | 10.94 | 10.79 | 10.94 | 10.79 | 2400 | 1.39% |
| 26 Feb 2026 | 10.79 | 10.79 | 10.79 | 10.79 | 1200 | -1.64% |
| 25 Feb 2026 | 10.97 | 10.68 | 10.97 | 10.50 | 10800 | -0.63% |
| 24 Feb 2026 | 11.04 | 11.33 | 11.44 | 10.58 | 16800 | 1.28% |
| 20 Feb 2026 | 10.90 | 9.96 | 10.94 | 9.96 | 39600 | 4.51% |
| 18 Feb 2026 | 10.43 | 9.93 | 10.58 | 9.93 | 8400 | 1.36% |
| 17 Feb 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 1200 | 0.39% |
| 16 Feb 2026 | 10.25 | 10.61 | 10.72 | 10.22 | 14400 | -4.38% |
| 13 Feb 2026 | 10.72 | 10.86 | 11.15 | 10.72 | 4800 | -1.29% |
| 12 Feb 2026 | 10.86 | 10.58 | 10.86 | 10.50 | 4800 | 1.97% |
| 11 Feb 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 2400 | -1.30% |
| 10 Feb 2026 | 10.79 | 10.32 | 10.79 | 10.32 | 6000 | 0.28% |
| 09 Feb 2026 | 10.76 | 10.32 | 10.76 | 10.32 | 2400 | 0.37% |
| 06 Feb 2026 | 10.72 | 11.04 | 11.04 | 10.50 | 10800 | -2.90% |
| 05 Feb 2026 | 11.04 | 11.51 | 11.51 | 11.04 | 10800 | -4.99% |
| 04 Feb 2026 | 11.62 | 11.30 | 11.62 | 11.01 | 6000 | 3.84% |
| 03 Feb 2026 | 11.19 | 10.72 | 11.22 | 10.72 | 18000 | 4.38% |
| 02 Feb 2026 | 10.72 | 10.79 | 10.86 | 10.72 | 10800 | -4.80% |
| 01 Feb 2026 | 11.26 | 11.44 | 11.44 | 11.15 | 9600 | 3.30% |
| 30 Jan 2026 | 10.90 | 10.58 | 10.90 | 10.58 | 7200 | 4.81% |
| 29 Jan 2026 | 10.40 | 10.36 | 10.40 | 10.36 | 2400 | 0.00% |
| 28 Jan 2026 | 10.40 | 10.90 | 10.90 | 10.40 | 2400 | -4.59% |
| 27 Jan 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 2400 | 0.00% |
| 23 Jan 2026 | 10.90 | 10.40 | 10.90 | 10.40 | 4800 | 4.81% |
| 22 Jan 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 1200 | 0.39% |
| 21 Jan 2026 | 10.36 | 10.25 | 10.43 | 10.25 | 12000 | -3.99% |
| 16 Jan 2026 | 10.79 | 10.58 | 10.79 | 10.58 | 7200 | 0.00% |
| 14 Jan 2026 | 10.79 | 11.73 | 11.73 | 10.79 | 7200 | -4.17% |
| 13 Jan 2026 | 11.26 | 11.15 | 11.26 | 11.15 | 4800 | 4.65% |
| 12 Jan 2026 | 10.76 | 10.76 | 10.76 | 10.76 | 1200 | 0.00% |
| 08 Jan 2026 | 10.76 | 10.32 | 10.79 | 10.32 | 4800 | 0.00% |
| 07 Jan 2026 | 10.76 | 10.65 | 10.76 | 10.65 | 2400 | 1.03% |
| 06 Jan 2026 | 10.65 | 10.72 | 10.76 | 10.61 | 12000 | -4.48% |
| 02 Jan 2026 | 11.15 | 11.01 | 11.15 | 10.86 | 6000 | 3.62% |
| 01 Jan 2026 | 10.76 | 11.22 | 11.22 | 10.72 | 3600 | -4.10% |
| 31 Dec 2025 | 11.22 | 11.22 | 11.22 | 11.22 | 1200 | 3.60% |
| 29 Dec 2025 | 10.83 | 10.76 | 10.83 | 10.76 | 4800 | 0.00% |
| 26 Dec 2025 | 10.83 | 10.94 | 10.94 | 10.79 | 15600 | -1.28% |
| 24 Dec 2025 | 10.97 | 10.97 | 10.97 | 10.97 | 1200 | -0.63% |
| 22 Dec 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 1200 | 0.00% |
| 19 Dec 2025 | 11.04 | 10.97 | 11.87 | 10.97 | 4800 | -3.50% |
| 17 Dec 2025 | 11.44 | 10.97 | 11.44 | 10.94 | 6000 | 4.57% |
| 15 Dec 2025 | 10.94 | 10.97 | 10.97 | 10.94 | 2400 | -4.04% |
| 12 Dec 2025 | 11.40 | 11.22 | 11.40 | 11.01 | 13200 | -1.55% |
| 10 Dec 2025 | 11.58 | 11.66 | 11.66 | 11.58 | 3600 | 4.14% |
| 09 Dec 2025 | 11.12 | 11.51 | 11.51 | 11.12 | 3600 | -4.88% |
| 04 Dec 2025 | 11.69 | 11.94 | 11.94 | 11.66 | 6000 | -2.09% |
| 03 Dec 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 1200 | -3.55% |
| 02 Dec 2025 | 12.38 | 11.98 | 12.41 | 11.98 | 6000 | 3.34% |
| 28 Nov 2025 | 11.98 | 11.98 | 11.98 | 11.98 | 1200 | 3.72% |
| 27 Nov 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 1200 | 0.35% |
| 26 Nov 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 1200 | 2.58% |
| 25 Nov 2025 | 11.22 | 11.58 | 11.58 | 11.15 | 9600 | -2.86% |
| 24 Nov 2025 | 11.55 | 11.87 | 11.87 | 11.51 | 6000 | -3.59% |
| 21 Nov 2025 | 11.98 | 12.23 | 12.23 | 11.87 | 7200 | -1.80% |
| 20 Nov 2025 | 12.20 | 12.81 | 12.81 | 12.02 | 4800 | -3.10% |
| 19 Nov 2025 | 12.59 | 12.38 | 12.59 | 12.34 | 7200 | 0.56% |
| 18 Nov 2025 | 12.52 | 12.95 | 12.95 | 12.52 | 2400 | -4.65% |
| 17 Nov 2025 | 13.13 | 12.95 | 13.13 | 12.95 | 6000 | 3.14% |
| 14 Nov 2025 | 12.73 | 12.23 | 12.73 | 12.23 | 2400 | 3.16% |
| 13 Nov 2025 | 12.34 | 12.30 | 12.73 | 12.23 | 13200 | 0.33% |
| 12 Nov 2025 | 12.30 | 12.34 | 12.38 | 12.30 | 4800 | -2.30% |
| 11 Nov 2025 | 12.59 | 12.52 | 12.59 | 12.52 | 3600 | 0.88% |
| 10 Nov 2025 | 12.48 | 12.48 | 12.48 | 12.48 | 6000 | 1.13% |
| 06 Nov 2025 | 12.34 | 13.56 | 13.56 | 12.34 | 10800 | -2.30% |
| 04 Nov 2025 | 12.63 | 12.48 | 13.27 | 12.48 | 4800 | 1.20% |
| 31 Oct 2025 | 12.48 | 12.48 | 12.52 | 12.48 | 3600 | -1.73% |
| 30 Oct 2025 | 12.70 | 13.38 | 13.38 | 12.66 | 4800 | -4.08% |
| 29 Oct 2025 | 13.24 | 12.66 | 13.31 | 12.66 | 6000 | 4.83% |
| 28 Oct 2025 | 12.63 | 12.77 | 13.45 | 12.63 | 7200 | -0.79% |
| 27 Oct 2025 | 12.73 | 13.13 | 13.24 | 12.73 | 6000 | -3.05% |
| 24 Oct 2025 | 13.13 | 12.88 | 13.63 | 12.88 | 10800 | 1.94% |
| 23 Oct 2025 | 12.88 | 13.31 | 13.31 | 12.81 | 8400 | -3.23% |
| 20 Oct 2025 | 13.31 | 12.88 | 13.45 | 12.88 | 6000 | -1.04% |
| 17 Oct 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 1200 | 2.44% |
| 16 Oct 2025 | 13.13 | 12.59 | 13.13 | 12.59 | 15600 | 4.87% |
| 15 Oct 2025 | 12.52 | 12.59 | 12.59 | 12.52 | 2400 | -1.65% |
| 14 Oct 2025 | 12.73 | 12.63 | 12.73 | 12.63 | 8400 | -3.85% |
| 13 Oct 2025 | 13.24 | 13.31 | 13.31 | 12.99 | 13200 | 3.36% |
| 10 Oct 2025 | 12.81 | 12.41 | 12.81 | 12.30 | 10800 | 0.31% |
| 09 Oct 2025 | 12.77 | 12.73 | 12.77 | 12.23 | 10800 | 0.00% |
| 08 Oct 2025 | 12.77 | 12.77 | 12.81 | 12.77 | 3600 | 0.00% |
| 07 Oct 2025 | 12.77 | 13.17 | 13.38 | 12.66 | 12000 | -2.74% |
| 06 Oct 2025 | 13.13 | 13.31 | 13.31 | 12.84 | 8400 | -2.38% |
| 03 Oct 2025 | 13.45 | 13.49 | 13.63 | 12.84 | 30000 | -0.30% |
| 01 Oct 2025 | 13.49 | 14.03 | 14.03 | 13.49 | 7200 | -4.12% |
| 30 Sep 2025 | 14.07 | 14.07 | 14.25 | 14.07 | 10800 | 0.29% |
| 29 Sep 2025 | 14.03 | 13.74 | 14.32 | 13.24 | 12000 | 2.11% |
| 26 Sep 2025 | 13.74 | 14.17 | 14.17 | 13.74 | 3600 | -3.03% |
| 25 Sep 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 1200 | 0.50% |
| 24 Sep 2025 | 14.10 | 14.61 | 14.61 | 14.10 | 12000 | -3.49% |
| 23 Sep 2025 | 14.61 | 15.07 | 15.18 | 14.61 | 16800 | -2.40% |
| 22 Sep 2025 | 14.97 | 15.47 | 15.47 | 14.93 | 13200 | -3.23% |
| 19 Sep 2025 | 15.47 | 15.68 | 15.76 | 15.11 | 14400 | 1.18% |
| 18 Sep 2025 | 15.29 | 15.22 | 15.76 | 14.64 | 16800 | 0.46% |
| 17 Sep 2025 | 15.22 | 14.43 | 15.79 | 14.43 | 25200 | 1.00% |
| 16 Sep 2025 | 15.07 | 15.94 | 15.97 | 14.53 | 44400 | -0.99% |
| 15 Sep 2025 | 15.22 | 14.93 | 15.22 | 14.93 | 33600 | 4.97% |
| 12 Sep 2025 | 14.50 | 15.68 | 15.68 | 14.50 | 37200 | -4.92% |
| 11 Sep 2025 | 15.25 | 14.71 | 15.68 | 14.71 | 25200 | 1.40% |
| 10 Sep 2025 | 15.04 | 14.71 | 16.08 | 14.71 | 62400 | -1.83% |
| 09 Sep 2025 | 15.32 | 14.61 | 15.40 | 14.61 | 30000 | 4.36% |
| 08 Sep 2025 | 14.68 | 14.68 | 14.68 | 13.99 | 56400 | 4.93% |
| 05 Sep 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 43200 | 4.79% |
| 04 Sep 2025 | 13.35 | 13.24 | 13.35 | 13.24 | 61200 | 4.87% |
| 03 Sep 2025 | 12.73 | 12.81 | 12.81 | 12.70 | 8400 | 2.83% |
| 02 Sep 2025 | 12.38 | 12.66 | 12.66 | 12.23 | 10800 | 2.15% |
| 01 Sep 2025 | 12.12 | 12.34 | 12.95 | 12.09 | 28800 | -1.78% |
| 29 Aug 2025 | 12.34 | 12.52 | 12.52 | 11.69 | 20400 | 0.57% |
| 28 Aug 2025 | 12.27 | 12.23 | 12.27 | 12.23 | 2400 | 0.00% |
| 26 Aug 2025 | 12.27 | 12.91 | 12.91 | 12.27 | 36000 | -4.96% |
| 25 Aug 2025 | 12.91 | 12.95 | 12.95 | 12.59 | 8400 | -0.31% |
| 22 Aug 2025 | 12.95 | 13.45 | 13.45 | 12.95 | 12000 | -0.54% |
| 21 Aug 2025 | 13.02 | 12.91 | 13.02 | 12.91 | 16800 | 4.92% |
| 20 Aug 2025 | 12.41 | 12.59 | 12.73 | 12.27 | 20400 | 1.14% |
| 19 Aug 2025 | 12.27 | 12.38 | 12.38 | 12.02 | 8400 | -0.89% |
| 18 Aug 2025 | 12.38 | 11.87 | 12.70 | 11.73 | 15600 | 0.65% |
| 14 Aug 2025 | 12.30 | 12.41 | 12.41 | 12.30 | 24000 | -5.02% |
| 13 Aug 2025 | 12.95 | 12.63 | 13.13 | 12.45 | 19200 | 2.86% |
| 12 Aug 2025 | 12.59 | 12.59 | 12.59 | 12.59 | 1200 | 0.00% |
| 11 Aug 2025 | 12.59 | 12.84 | 13.27 | 12.52 | 10800 | -1.95% |
| 08 Aug 2025 | 12.84 | 12.52 | 12.84 | 12.16 | 18000 | 4.99% |
| 07 Aug 2025 | 12.23 | 12.09 | 12.81 | 12.05 | 21600 | -3.40% |
| 06 Aug 2025 | 12.66 | 12.23 | 12.66 | 12.23 | 19200 | 4.11% |
| 05 Aug 2025 | 12.16 | 12.70 | 13.09 | 12.16 | 25200 | -3.95% |
| 04 Aug 2025 | 12.66 | 13.06 | 13.31 | 12.59 | 26400 | -3.06% |
| 01 Aug 2025 | 13.06 | 13.13 | 13.31 | 13.02 | 15600 | 2.59% |
| 31 Jul 2025 | 12.73 | 11.69 | 12.73 | 11.69 | 18000 | 4.34% |
| 30 Jul 2025 | 12.20 | 12.63 | 12.95 | 12.16 | 13200 | -3.40% |
| 29 Jul 2025 | 12.63 | 11.87 | 12.63 | 11.87 | 14400 | 2.02% |
| 28 Jul 2025 | 12.38 | 12.99 | 12.99 | 12.34 | 33600 | -4.70% |
| 25 Jul 2025 | 12.99 | 13.13 | 13.13 | 12.27 | 116400 | 3.75% |
| 24 Jul 2025 | 12.52 | 12.52 | 12.52 | 12.52 | 39600 | 4.86% |
| 23 Jul 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 25200 | 4.74% |
| 22 Jul 2025 | 11.40 | 10.86 | 11.40 | 10.86 | 103200 | 4.97% |
| 21 Jul 2025 | 10.86 | 11.15 | 11.33 | 10.68 | 102000 | -3.21% |
| 18 Jul 2025 | 11.22 | 11.01 | 12.16 | 11.01 | 273600 | -3.11% |
| 17 Jul 2025 | 11.58 | 12.12 | 12.55 | 11.58 | 163200 | -5.08% |
| 16 Jul 2025 | 12.20 | 12.34 | 12.41 | 11.76 | 142800 | -1.45% |
| 15 Jul 2025 | 12.38 | 12.95 | 12.95 | 12.38 | 105600 | -4.92% |
| 14 Jul 2025 | 13.02 | 12.59 | 13.92 | 12.34 | 115200 | -3.98% |
| 11 Jul 2025 | 13.56 | 14.28 | 14.28 | 13.56 | 50400 | -0.51% |
| 10 Jul 2025 | 13.63 | 14.17 | 14.28 | 12.88 | 344400 | -4.55% |
| 09 Jul 2025 | 14.28 | 13.78 | 14.82 | 13.78 | 412800 | -6.61% |
| 08 Jul 2025 | 15.29 | 15.11 | 15.83 | 15.11 | 76800 | 0.72% |
| 07 Jul 2025 | 15.18 | 17.63 | 18.06 | 14.61 | 186000 | -13.36% |
| 04 Jul 2025 | 17.52 | 17.23 | 19.25 | 17.23 | 39600 | 1.68% |
| 03 Jul 2025 | 17.23 | 18.20 | 20.72 | 13.89 | 432000 | -0.23% |
| 02 Jul 2025 | 17.27 | 20.97 | 20.97 | 16.91 | 159600 | -17.64% |
| 01 Jul 2025 | 20.97 | 20.86 | 20.97 | 20.86 | 3600 | -1.55% |
| 30 Jun 2025 | 21.30 | 21.30 | 21.58 | 21.30 | 3600 | 0.00% |
| 27 Jun 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 1200 | -2.92% |
| 26 Jun 2025 | 21.94 | 21.22 | 21.94 | 21.22 | 6000 | 3.39% |
| 25 Jun 2025 | 21.22 | 22.30 | 22.30 | 21.22 | 2400 | -1.67% |
| 24 Jun 2025 | 21.58 | 21.58 | 21.58 | 21.51 | 3600 | 0.00% |
| 20 Jun 2025 | 21.58 | 21.87 | 21.87 | 21.08 | 3600 | -3.23% |
| 19 Jun 2025 | 22.30 | 22.95 | 22.95 | 21.94 | 9600 | 3.67% |
| 18 Jun 2025 | 21.51 | 21.58 | 21.58 | 21.51 | 2400 | 1.37% |
| 17 Jun 2025 | 21.22 | 21.22 | 21.22 | 21.08 | 9600 | -3.15% |
| 16 Jun 2025 | 21.91 | 22.95 | 22.95 | 21.87 | 7200 | -4.07% |
| 13 Jun 2025 | 22.84 | 21.94 | 23.17 | 21.94 | 12000 | 7.99% |
| 11 Jun 2025 | 21.15 | 22.20 | 22.20 | 21.01 | 14400 | -4.73% |
| 10 Jun 2025 | 22.20 | 22.30 | 22.30 | 22.12 | 3600 | -2.03% |
| 09 Jun 2025 | 22.66 | 22.30 | 22.95 | 22.30 | 6000 | 2.58% |
| 06 Jun 2025 | 22.09 | 22.20 | 22.20 | 21.62 | 7200 | -5.52% |
| 03 Jun 2025 | 23.38 | 23.38 | 23.38 | 23.38 | 1200 | 1.70% |
| 02 Jun 2025 | 22.99 | 22.12 | 22.99 | 22.12 | 2400 | 4.60% |
| 30 May 2025 | 21.98 | 21.84 | 22.52 | 21.84 | 6000 | 1.85% |
| 28 May 2025 | 21.58 | 21.62 | 21.62 | 21.58 | 2400 | -1.64% |
| 27 May 2025 | 21.94 | 22.38 | 22.84 | 21.62 | 12000 | -1.61% |
| 26 May 2025 | 22.30 | 20.18 | 23.17 | 20.18 | 16800 | 4.89% |
| 23 May 2025 | 21.26 | 20.04 | 21.51 | 20.04 | 9600 | 3.66% |
| 21 May 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 1200 | -0.68% |
| 20 May 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 1200 | 0.00% |
| 19 May 2025 | 20.65 | 20.58 | 20.69 | 20.00 | 14400 | 0.34% |
| 16 May 2025 | 20.58 | 20.15 | 20.58 | 20.15 | 2400 | 2.13% |
| 15 May 2025 | 20.15 | 19.86 | 20.15 | 19.86 | 2400 | -0.89% |
| 14 May 2025 | 20.33 | 20.18 | 20.33 | 20.18 | 3600 | -3.05% |
| 12 May 2025 | 20.97 | 20.97 | 20.97 | 20.97 | 1200 | 4.85% |
| 08 May 2025 | 20.00 | 19.86 | 20.04 | 19.86 | 3600 | 0.70% |
| 06 May 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 1200 | -4.79% |
| 05 May 2025 | 20.86 | 20.51 | 20.86 | 20.18 | 7200 | -1.70% |
| 02 May 2025 | 21.22 | 20.15 | 21.22 | 20.15 | 6000 | 3.66% |
| 30 Apr 2025 | 20.47 | 20.47 | 20.47 | 20.47 | 2400 | 2.50% |
| 29 Apr 2025 | 19.97 | 20.51 | 20.51 | 19.93 | 7200 | -2.44% |
| 28 Apr 2025 | 20.47 | 21.55 | 21.55 | 20.47 | 2400 | -2.06% |
| 25 Apr 2025 | 20.90 | 20.97 | 20.97 | 20.90 | 4800 | -2.02% |
| 23 Apr 2025 | 21.33 | 22.41 | 22.41 | 21.30 | 12000 | -4.82% |
| 22 Apr 2025 | 22.41 | 22.63 | 22.63 | 22.41 | 3600 | -1.28% |
| 21 Apr 2025 | 22.70 | 22.74 | 22.74 | 22.70 | 2400 | -0.18% |
| 17 Apr 2025 | 22.74 | 22.02 | 22.74 | 21.62 | 6000 | 3.27% |
| 15 Apr 2025 | 22.02 | 22.02 | 22.02 | 22.02 | 1200 | 0.00% |
| 08 Apr 2025 | 22.02 | 22.02 | 22.02 | 22.02 | 1200 | 3.04% |
| 07 Apr 2025 | 21.37 | 21.37 | 21.37 | 21.37 | 8400 | -4.94% |
| 04 Apr 2025 | 22.48 | 22.30 | 22.48 | 22.30 | 3600 | -2.68% |
| 03 Apr 2025 | 23.10 | 21.48 | 23.10 | 21.48 | 3600 | 2.26% |
| 02 Apr 2025 | 22.59 | 22.59 | 22.59 | 22.59 | 1200 | 2.26% |
| 01 Apr 2025 | 22.09 | 22.09 | 22.09 | 22.09 | 1200 | 4.10% |
| 28 Mar 2025 | 21.22 | 20.86 | 21.51 | 20.51 | 16800 | 3.46% |
| 27 Mar 2025 | 20.51 | 20.51 | 21.55 | 20.51 | 21600 | -4.52% |
| 26 Mar 2025 | 21.48 | 22.16 | 22.27 | 21.12 | 24000 | -3.07% |
| 25 Mar 2025 | 22.16 | 22.20 | 22.66 | 21.94 | 24000 | -0.18% |
| 24 Mar 2025 | 22.20 | 23.02 | 23.02 | 22.16 | 19200 | -4.48% |
| 21 Mar 2025 | 23.24 | 22.48 | 23.31 | 22.48 | 8400 | 3.20% |
| 20 Mar 2025 | 22.52 | 21.48 | 22.52 | 21.48 | 15600 | 4.84% |
| 19 Mar 2025 | 21.48 | 21.30 | 21.62 | 21.30 | 10800 | 0.85% |
| 18 Mar 2025 | 21.30 | 21.33 | 21.33 | 21.04 | 10800 | -0.33% |
| 17 Mar 2025 | 21.37 | 20.86 | 21.58 | 20.86 | 4800 | 0.71% |
| 13 Mar 2025 | 21.22 | 21.58 | 21.58 | 20.86 | 9600 | -2.35% |
| 12 Mar 2025 | 21.73 | 21.73 | 21.73 | 21.73 | 2400 | -3.34% |
| 11 Mar 2025 | 22.48 | 21.58 | 22.48 | 21.58 | 8400 | 2.46% |
| 10 Mar 2025 | 21.94 | 21.94 | 21.98 | 21.94 | 6000 | -1.61% |
| 07 Mar 2025 | 22.30 | 23.10 | 23.10 | 22.12 | 12000 | 0.00% |
| 06 Mar 2025 | 22.30 | 22.41 | 22.41 | 22.30 | 4800 | -3.13% |
| 05 Mar 2025 | 23.02 | 22.34 | 23.02 | 22.34 | 3600 | -0.48% |
| 04 Mar 2025 | 23.13 | 23.02 | 23.13 | 22.99 | 4800 | 3.54% |
| 03 Mar 2025 | 22.34 | 21.98 | 22.34 | 21.98 | 9600 | -3.42% |
| 28 Feb 2025 | 23.13 | 23.74 | 23.74 | 23.13 | 3600 | -5.01% |
| 27 Feb 2025 | 24.35 | 23.74 | 24.35 | 23.74 | 3600 | -1.77% |
| 25 Feb 2025 | 24.79 | 23.71 | 24.79 | 23.71 | 3600 | -0.40% |
| 24 Feb 2025 | 24.89 | 22.77 | 24.93 | 22.77 | 8400 | 3.88% |
| 21 Feb 2025 | 23.96 | 23.02 | 23.96 | 23.02 | 7200 | 4.72% |
| 20 Feb 2025 | 22.88 | 22.66 | 22.88 | 22.30 | 9600 | 2.42% |
| 19 Feb 2025 | 22.34 | 23.13 | 23.13 | 21.15 | 30000 | -0.31% |
| 18 Feb 2025 | 22.41 | 22.41 | 22.41 | 22.41 | 1200 | 0.00% |
| 17 Feb 2025 | 22.41 | 26.12 | 26.12 | 21.87 | 85200 | -18.03% |
| 14 Feb 2025 | 27.34 | 27.70 | 27.70 | 27.34 | 3600 | -2.70% |
| 13 Feb 2025 | 28.10 | 27.70 | 28.20 | 27.70 | 4800 | 1.44% |
| 11 Feb 2025 | 27.70 | 28.78 | 28.78 | 27.70 | 9600 | -6.20% |
| 10 Feb 2025 | 29.53 | 29.97 | 29.97 | 29.35 | 8400 | -3.65% |
| 07 Feb 2025 | 30.65 | 30.33 | 30.90 | 30.33 | 6000 | 1.19% |
| 05 Feb 2025 | 30.29 | 29.97 | 30.29 | 29.86 | 3600 | 0.83% |
| 04 Feb 2025 | 30.04 | 30.29 | 30.29 | 29.86 | 9600 | -5.00% |
| 01 Feb 2025 | 31.62 | 31.62 | 31.62 | 31.62 | 1200 | -0.22% |
| 30 Jan 2025 | 31.69 | 31.62 | 31.69 | 31.62 | 2400 | 5.11% |
| 29 Jan 2025 | 30.15 | 33.74 | 33.74 | 30.15 | 6000 | 0.60% |
| 28 Jan 2025 | 29.97 | 29.97 | 29.97 | 29.97 | 1200 | 0.00% |
| 27 Jan 2025 | 29.97 | 30.22 | 30.22 | 29.97 | 6000 | -3.35% |
| 24 Jan 2025 | 31.01 | 30.94 | 31.05 | 30.94 | 3600 | -4.44% |
| 23 Jan 2025 | 32.45 | 33.10 | 33.10 | 32.45 | 2400 | -2.38% |
| 22 Jan 2025 | 33.24 | 33.24 | 33.24 | 33.24 | 1200 | -4.73% |
| 21 Jan 2025 | 34.89 | 34.89 | 34.89 | 34.89 | 1200 | 0.00% |
| 17 Jan 2025 | 34.89 | 35.54 | 35.54 | 34.89 | 2400 | 1.01% |
| 16 Jan 2025 | 34.54 | 34.54 | 34.54 | 34.54 | 1200 | 1.83% |
| 14 Jan 2025 | 33.92 | 31.59 | 35.83 | 31.59 | 9600 | 7.27% |
| 13 Jan 2025 | 31.62 | 31.66 | 31.66 | 31.62 | 2400 | -3.42% |
| 10 Jan 2025 | 32.74 | 33.28 | 33.28 | 32.74 | 3600 | -5.21% |
| 07 Jan 2025 | 34.54 | 34.25 | 34.54 | 34.25 | 2400 | -2.24% |
| 06 Jan 2025 | 35.33 | 35.97 | 37.05 | 35.33 | 7200 | -3.92% |
| 03 Jan 2025 | 36.77 | 36.19 | 36.77 | 36.19 | 3600 | 1.60% |
| 02 Jan 2025 | 36.19 | 36.55 | 36.69 | 36.19 | 3600 | -3.26% |
| 01 Jan 2025 | 37.41 | 35.97 | 37.41 | 35.97 | 4800 | -0.95% |
| 31 Dec 2024 | 37.77 | 37.05 | 37.77 | 35.97 | 10800 | 0.56% |
| 30 Dec 2024 | 37.56 | 40.51 | 40.51 | 36.98 | 49200 | -5.08% |
| 27 Dec 2024 | 39.57 | 46.01 | 46.01 | 38.85 | 58800 | -11.52% |
| 26 Dec 2024 | 44.72 | 38.13 | 45.69 | 38.13 | 86400 | 17.28% |
| 24 Dec 2024 | 38.13 | 36.66 | 38.13 | 36.66 | 15600 | 9.38% |
| 23 Dec 2024 | 34.86 | 35.97 | 35.97 | 34.86 | 18000 | -1.22% |
| 20 Dec 2024 | 35.29 | 38.13 | 38.13 | 35.29 | 8400 | -7.45% |
| 19 Dec 2024 | 38.13 | 39.57 | 39.93 | 38.13 | 12000 | -1.78% |
| 18 Dec 2024 | 38.82 | 36.69 | 39.57 | 36.69 | 25200 | 5.81% |
| 17 Dec 2024 | 36.69 | 35.25 | 37.41 | 34.54 | 48000 | 8.97% |
| 16 Dec 2024 | 33.67 | 31.66 | 34.03 | 31.66 | 31200 | 8.82% |
| 13 Dec 2024 | 30.94 | 31.01 | 31.01 | 30.94 | 4800 | 0.36% |
| 12 Dec 2024 | 30.83 | 30.25 | 30.83 | 30.25 | 2400 | 1.92% |
| 11 Dec 2024 | 30.25 | 29.53 | 30.25 | 29.50 | 3600 | 1.44% |
| 10 Dec 2024 | 29.82 | 30.40 | 30.40 | 29.82 | 7200 | -4.05% |
| 06 Dec 2024 | 31.08 | 30.58 | 31.84 | 30.58 | 8400 | 1.64% |
| 05 Dec 2024 | 30.58 | 29.86 | 30.58 | 29.86 | 4800 | 1.80% |
| 04 Dec 2024 | 30.04 | 29.93 | 30.11 | 29.35 | 9600 | 0.37% |
| 03 Dec 2024 | 29.93 | 30.22 | 30.22 | 29.93 | 9600 | -0.96% |
| 02 Dec 2024 | 30.22 | 30.22 | 30.29 | 30.22 | 3600 | -1.27% |
| 29 Nov 2024 | 30.61 | 30.83 | 30.83 | 30.61 | 2400 | -2.30% |
| 28 Nov 2024 | 31.33 | 30.94 | 31.33 | 30.61 | 6000 | -0.92% |
| 27 Nov 2024 | 31.62 | 30.94 | 31.66 | 30.90 | 8400 | 7.19% |
| 26 Nov 2024 | 29.50 | 30.90 | 32.30 | 29.50 | 18000 | -1.21% |
| 22 Nov 2024 | 29.86 | 30.58 | 30.58 | 29.86 | 7200 | -3.49% |
| 21 Nov 2024 | 30.94 | 31.66 | 31.66 | 30.94 | 2400 | -1.50% |
| 19 Nov 2024 | 31.41 | 32.02 | 32.02 | 31.41 | 2400 | 0.00% |
| 18 Nov 2024 | 31.41 | 30.15 | 32.30 | 30.15 | 19200 | 9.14% |
| 14 Nov 2024 | 28.78 | 28.92 | 28.92 | 28.78 | 4800 | -0.38% |
| 13 Nov 2024 | 28.89 | 28.92 | 28.92 | 28.85 | 6000 | -6.17% |
| 11 Nov 2024 | 30.79 | 30.87 | 30.87 | 30.79 | 4800 | -2.62% |
| 07 Nov 2024 | 31.62 | 31.69 | 31.69 | 31.62 | 3600 | 0.67% |
| 06 Nov 2024 | 31.41 | 31.12 | 31.87 | 31.12 | 4800 | 0.58% |
| 05 Nov 2024 | 31.23 | 31.30 | 31.30 | 31.23 | 3600 | 1.76% |
| 04 Nov 2024 | 30.69 | 30.25 | 31.15 | 30.25 | 6000 | 1.45% |
| 30 Oct 2024 | 30.25 | 30.22 | 31.37 | 30.22 | 3600 | 2.93% |
| 29 Oct 2024 | 29.39 | 29.61 | 30.79 | 29.39 | 6000 | -0.74% |
| 28 Oct 2024 | 29.61 | 30.72 | 30.72 | 29.50 | 6000 | -3.39% |
| 25 Oct 2024 | 30.65 | 31.44 | 31.73 | 30.65 | 9600 | -5.55% |
| 23 Oct 2024 | 32.45 | 33.10 | 33.10 | 32.45 | 4800 | -3.11% |
| 18 Oct 2024 | 33.49 | 33.53 | 33.74 | 33.10 | 10800 | -0.98% |
| 17 Oct 2024 | 33.82 | 33.96 | 33.96 | 33.53 | 13200 | -0.09% |
| 16 Oct 2024 | 33.85 | 34.89 | 34.89 | 33.85 | 6000 | -2.98% |
| 15 Oct 2024 | 34.89 | 35.15 | 35.15 | 34.89 | 2400 | -0.74% |
| 11 Oct 2024 | 35.15 | 35.40 | 35.90 | 35.15 | 4800 | -1.01% |
| 10 Oct 2024 | 35.51 | 34.82 | 35.51 | 34.82 | 4800 | 1.98% |
| 09 Oct 2024 | 34.82 | 34.32 | 34.82 | 34.32 | 4800 | -0.20% |
| 08 Oct 2024 | 34.89 | 34.54 | 35.22 | 33.64 | 4800 | 1.01% |
| 07 Oct 2024 | 34.54 | 34.75 | 34.75 | 34.54 | 4800 | -3.11% |
| 04 Oct 2024 | 35.65 | 36.33 | 36.33 | 34.61 | 10800 | -1.87% |
| 03 Oct 2024 | 36.33 | 36.33 | 36.33 | 36.33 | 3600 | -4.37% |
| 01 Oct 2024 | 37.99 | 37.77 | 38.31 | 37.41 | 9600 | -2.21% |
| 30 Sep 2024 | 38.85 | 36.77 | 39.03 | 36.77 | 21600 | 7.77% |
| 27 Sep 2024 | 36.05 | 33.24 | 36.66 | 32.74 | 26400 | 8.45% |
| 26 Sep 2024 | 33.24 | 34.39 | 34.39 | 33.24 | 9600 | -3.54% |
| 25 Sep 2024 | 34.46 | 34.43 | 34.54 | 33.60 | 22800 | -1.85% |
| 24 Sep 2024 | 35.11 | 35.76 | 35.76 | 34.54 | 14400 | -3.17% |
| 23 Sep 2024 | 36.26 | 36.44 | 36.48 | 36.01 | 12000 | -0.49% |
| 20 Sep 2024 | 36.44 | 37.27 | 37.27 | 36.41 | 10800 | -3.34% |
| 19 Sep 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 2400 | 0.00% |
| 18 Sep 2024 | 37.70 | 37.63 | 38.13 | 37.63 | 13200 | -2.15% |
| 17 Sep 2024 | 38.53 | 38.49 | 38.53 | 38.49 | 9600 | -0.82% |
| 16 Sep 2024 | 38.85 | 38.49 | 39.21 | 38.49 | 13200 | -1.20% |
| 13 Sep 2024 | 39.32 | 38.85 | 39.39 | 38.85 | 10800 | 1.68% |
| 12 Sep 2024 | 38.67 | 39.18 | 39.18 | 38.64 | 8400 | -1.20% |
| 11 Sep 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 1200 | 0.10% |
| 10 Sep 2024 | 39.10 | 39.39 | 39.79 | 39.03 | 10800 | -0.74% |
| 09 Sep 2024 | 39.39 | 39.68 | 39.68 | 39.03 | 15600 | -1.18% |
| 06 Sep 2024 | 39.86 | 39.50 | 40.51 | 39.50 | 7200 | -1.41% |
| 05 Sep 2024 | 40.43 | 40.18 | 40.72 | 40.00 | 8400 | -0.20% |
| 04 Sep 2024 | 40.51 | 40.51 | 40.51 | 39.82 | 8400 | 0.00% |
| 03 Sep 2024 | 40.51 | 40.51 | 40.90 | 39.57 | 21600 | -0.07% |
| 02 Sep 2024 | 40.54 | 40.40 | 41.26 | 40.33 | 13200 | -0.27% |
| 30 Aug 2024 | 40.65 | 40.94 | 40.94 | 39.97 | 34800 | 0.72% |
| 29 Aug 2024 | 40.36 | 40.79 | 41.01 | 40.36 | 4800 | -2.02% |
| 28 Aug 2024 | 41.19 | 41.30 | 41.66 | 40.83 | 13200 | 0.27% |
| 27 Aug 2024 | 41.08 | 42.27 | 42.27 | 40.97 | 4800 | -0.53% |
| 26 Aug 2024 | 41.30 | 42.41 | 42.41 | 41.05 | 15600 | -1.03% |
| 23 Aug 2024 | 41.73 | 41.73 | 42.74 | 40.90 | 18000 | 0.10% |
| 22 Aug 2024 | 41.69 | 41.26 | 41.73 | 40.65 | 19200 | 1.12% |
| 21 Aug 2024 | 41.23 | 41.98 | 42.45 | 39.79 | 85200 | -4.49% |
| 20 Aug 2024 | 43.17 | 43.20 | 43.53 | 43.10 | 16800 | -3.08% |
| 19 Aug 2024 | 44.54 | 44.61 | 46.05 | 42.95 | 32400 | 1.48% |
| 16 Aug 2024 | 43.89 | 44.07 | 44.07 | 43.89 | 7200 | -2.47% |
| 14 Aug 2024 | 45.00 | 48.21 | 48.21 | 44.79 | 31200 | -3.41% |
| 13 Aug 2024 | 46.59 | 47.16 | 47.16 | 42.67 | 54000 | 3.19% |
| 12 Aug 2024 | 45.15 | 40.08 | 47.13 | 40.08 | 64800 | 8.77% |
| 09 Aug 2024 | 41.51 | 41.15 | 41.51 | 40.43 | 6000 | 0.87% |
| 08 Aug 2024 | 41.15 | 41.01 | 41.19 | 39.57 | 22800 | 2.41% |
| 07 Aug 2024 | 40.18 | 40.29 | 40.36 | 38.89 | 20400 | -0.10% |
| 06 Aug 2024 | 40.22 | 41.73 | 41.73 | 40.22 | 14400 | -3.62% |
| 05 Aug 2024 | 41.73 | 43.20 | 43.20 | 41.73 | 30000 | -6.60% |
| 02 Aug 2024 | 44.68 | 46.44 | 46.44 | 44.25 | 33600 | -4.39% |
| 01 Aug 2024 | 46.73 | 47.20 | 47.20 | 46.69 | 15600 | -1.81% |
| 31 Jul 2024 | 47.59 | 48.42 | 48.42 | 47.20 | 20400 | -0.23% |
| 30 Jul 2024 | 47.70 | 48.21 | 48.74 | 46.95 | 37200 | -0.75% |
| 29 Jul 2024 | 48.06 | 48.28 | 48.89 | 47.56 | 24000 | -1.98% |
| 26 Jul 2024 | 49.03 | 48.60 | 49.57 | 48.60 | 26400 | -1.23% |
| 25 Jul 2024 | 49.64 | 50.36 | 50.36 | 49.64 | 7200 | -2.13% |
| 24 Jul 2024 | 50.72 | 50.40 | 50.87 | 50.40 | 4800 | -0.35% |
| 23 Jul 2024 | 50.90 | 51.05 | 51.05 | 49.68 | 15600 | -0.51% |
| 22 Jul 2024 | 51.16 | 50.72 | 51.77 | 50.36 | 28800 | 0.22% |
| 19 Jul 2024 | 51.05 | 52.74 | 52.74 | 50.51 | 30000 | -3.26% |
| 18 Jul 2024 | 52.77 | 52.74 | 54.61 | 51.80 | 36000 | -1.22% |
| 16 Jul 2024 | 53.42 | 52.45 | 53.93 | 51.80 | 26400 | 2.12% |
| 15 Jul 2024 | 52.31 | 53.06 | 53.06 | 51.84 | 24000 | -1.36% |
| 12 Jul 2024 | 53.03 | 54.57 | 55.04 | 51.80 | 33600 | -2.82% |
| 11 Jul 2024 | 54.57 | 54.82 | 55.76 | 54.00 | 26400 | -0.33% |
| 10 Jul 2024 | 54.75 | 56.12 | 56.12 | 53.96 | 25200 | -1.56% |
| 09 Jul 2024 | 55.62 | 54.68 | 56.41 | 54.68 | 31200 | 2.19% |
| 08 Jul 2024 | 54.43 | 55.98 | 55.98 | 53.24 | 24000 | -2.77% |
| 05 Jul 2024 | 55.98 | 53.93 | 56.48 | 52.56 | 64800 | 2.45% |
| 04 Jul 2024 | 54.64 | 54.68 | 54.68 | 52.09 | 94800 | -0.33% |
| 03 Jul 2024 | 54.82 | 56.30 | 56.30 | 54.82 | 69600 | -4.99% |
| 02 Jul 2024 | 57.70 | 59.36 | 60.80 | 57.70 | 69600 | -4.97% |
| 01 Jul 2024 | 60.72 | 62.59 | 63.85 | 60.15 | 80400 | -1.81% |
| 28 Jun 2024 | 61.84 | 61.84 | 64.68 | 61.30 | 85200 | -3.37% |
| 27 Jun 2024 | 64.00 | 62.95 | 66.08 | 60.29 | 259200 | 0.85% |
