گازوئیل (Heating Oil)
$4.638دلار/گالن+1.34%کهنه · ۱۰ دقیقه پیش
- بیشترین
- $5.859
- کمترین
- $1.934
- میانگین پایانی
- $2.917
- تغییر در بازه
- +79.97%
| تاریخ | پایانی | باز | بیشترین | کمترین | تغییر٪ |
|---|---|---|---|---|---|
| هفته‌ی ۱۴۰۵/۰۷/۲۶2026-10-18 | $4.577 | $4.680 | $5.018 | $4.553 | -6.56% |
| هفته‌ی ۱۴۰۵/۰۷/۱۹2026-10-11 | $4.899 | $4.677 | $4.984 | $4.582 | +3.39% |
| هفته‌ی ۱۴۰۵/۰۷/۱۲2026-10-04 | $4.738 | $4.564 | $4.913 | $4.351 | +5.27% |
| هفته‌ی ۱۴۰۵/۰۷/۰۶2026-09-28 | $4.501 | $4.813 | $5.427 | $4.385 | -3.92% |
| هفته‌ی ۱۴۰۵/۰۶/۳۰2026-09-21 | $4.685 | $5.114 | $5.187 | $4.519 | -7.38% |
| هفته‌ی ۱۴۰۵/۰۶/۲۳2026-09-14 | $5.058 | $5.020 | $5.297 | $4.908 | +1.99% |
| هفته‌ی ۱۴۰۵/۰۶/۱۷2026-09-08 | $4.959 | $4.580 | $5.166 | $4.536 | +9.23% |
| هفته‌ی ۱۴۰۵/۰۶/۰۹2026-08-31 | $4.540 | $4.424 | $4.766 | $4.400 | +4.21% |
| هفته‌ی ۱۴۰۵/۰۶/۰۲2026-08-24 | $4.357 | $4.450 | $4.462 | $4.073 | -3.07% |
| هفته‌ی ۱۴۰۵/۰۵/۲۶2026-08-17 | $4.495 | $4.291 | $4.556 | $4.240 | +4.95% |
| هفته‌ی ۱۴۰۵/۰۵/۱۹2026-08-10 | $4.283 | $3.901 | $4.324 | $3.901 | +9.75% |
| هفته‌ی ۱۴۰۵/۰۵/۱۲2026-08-03 | $3.902 | $3.978 | $4.066 | $3.672 | -5.32% |
| هفته‌ی ۱۴۰۵/۰۵/۰۵2026-07-27 | $4.122 | $4.120 | $4.389 | $4.017 | -1.41% |
| هفته‌ی ۱۴۰۵/۰۴/۲۹2026-07-20 | $4.181 | $4.107 | $4.385 | $4.001 | +2.85% |
| هفته‌ی ۱۴۰۵/۰۴/۲۲2026-07-13 | $4.065 | $3.613 | $4.128 | $3.613 | +14.39% |
| هفته‌ی ۱۴۰۵/۰۴/۱۵2026-07-06 | $3.553 | $3.248 | $3.771 | $3.224 | +11.66% |
| هفته‌ی ۱۴۰۵/۰۴/۰۸2026-06-29 | $3.182 | $3.264 | $3.406 | $3.151 | -0.81% |
| هفته‌ی ۱۴۰۵/۰۴/۰۱2026-06-22 | $3.208 | $3.233 | $3.326 | $3.047 | +2.59% |
| هفته‌ی ۱۴۰۵/۰۳/۲۵2026-06-15 | $3.127 | $3.345 | $3.352 | $3.041 | -8.14% |
| هفته‌ی ۱۴۰۵/۰۳/۱۸2026-06-08 | $3.404 | $3.660 | $3.787 | $3.312 | -5.10% |
| هفته‌ی ۱۴۰۵/۰۳/۱۱2026-06-01 | $3.587 | $3.545 | $3.878 | $3.515 | +1.42% |
| هفته‌ی ۱۴۰۵/۰۳/۰۵2026-05-26 | $3.537 | $3.823 | $3.824 | $3.511 | -9.02% |
| هفته‌ی ۱۴۰۵/۰۲/۲۸2026-05-18 | $3.888 | $4.053 | $4.181 | $3.789 | -4.09% |
| هفته‌ی ۱۴۰۵/۰۲/۲۱2026-05-11 | $4.053 | $3.948 | $4.175 | $3.866 | +3.96% |
| هفته‌ی ۱۴۰۵/۰۲/۱۴2026-05-04 | $3.899 | $3.921 | $4.125 | $3.554 | -1.20% |
| هفته‌ی ۱۴۰۵/۰۲/۰۷2026-04-27 | $3.946 | $3.981 | $4.296 | $3.890 | +1.52% |
| هفته‌ی ۱۴۰۵/۰۱/۳۱2026-04-20 | $3.887 | $3.595 | $4.113 | $3.468 | +14.42% |
| هفته‌ی ۱۴۰۵/۰۱/۲۴2026-04-13 | $3.397 | $4.020 | $4.136 | $3.260 | -9.68% |
| هفته‌ی ۱۴۰۵/۰۱/۱۷2026-04-06 | $3.762 | $4.443 | $4.584 | $3.599 | -13.75% |
| هفته‌ی ۱۴۰۵/۰۱/۱۰2026-03-30 | $4.361 | $4.602 | $4.657 | $3.947 | -2.99% |
| هفته‌ی ۱۴۰۵/۰۱/۰۳2026-03-23 | $4.496 | $4.714 | $4.835 | $3.819 | -2.45% |
| هفته‌ی ۱۴۰۴/۱۲/۲۵2026-03-16 | $4.608 | $4.050 | $4.706 | $3.819 | +14.79% |
| هفته‌ی ۱۴۰۴/۱۲/۱۸2026-03-09 | $4.015 | $3.782 | $4.471 | $3.120 | +10.83% |
| هفته‌ی ۱۴۰۴/۱۲/۱۱2026-03-02 | $3.622 | $2.862 | $3.749 | $2.765 | +35.62% |
| هفته‌ی ۱۴۰۴/۱۲/۰۴2026-02-23 | $2.671 | $2.579 | $2.742 | $2.563 | +3.29% |
| هفته‌ی ۱۴۰۴/۱۱/۲۸2026-02-17 | $2.586 | $2.390 | $2.659 | $2.354 | +8.29% |
| هفته‌ی ۱۴۰۴/۱۱/۲۰2026-02-09 | $2.388 | $2.387 | $2.480 | $2.364 | -1.05% |
| هفته‌ی ۱۴۰۴/۱۱/۱۳2026-02-02 | $2.413 | $2.515 | $2.515 | $2.333 | -11.78% |
| هفته‌ی ۱۴۰۴/۱۱/۰۶2026-01-26 | $2.736 | $2.463 | $2.774 | $2.463 | +12.65% |
| هفته‌ی ۱۴۰۴/۱۰/۳۰2026-01-20 | $2.428 | $2.232 | $2.457 | $2.226 | +8.53% |
| هفته‌ی ۱۴۰۴/۱۰/۲۲2026-01-12 | $2.238 | $2.135 | $2.294 | $2.118 | +4.81% |
| هفته‌ی ۱۴۰۴/۱۰/۱۵2026-01-05 | $2.135 | $2.122 | $2.174 | $2.047 | +0.94% |
| هفته‌ی ۱۴۰۴/۱۰/۰۸2025-12-29 | $2.115 | $2.118 | $2.175 | $2.098 | +0.38% |
| هفته‌ی ۱۴۰۴/۱۰/۰۱2025-12-22 | $2.107 | $2.130 | $2.198 | $2.104 | -0.70% |
| هفته‌ی ۱۴۰۴/۰۹/۲۴2025-12-15 | $2.122 | $2.206 | $2.217 | $2.111 | -3.46% |
| هفته‌ی ۱۴۰۴/۰۹/۱۷2025-12-08 | $2.198 | $2.363 | $2.371 | $2.191 | -6.98% |
| هفته‌ی ۱۴۰۴/۰۹/۱۰2025-12-01 | $2.363 | $2.320 | $2.380 | $2.269 | +1.28% |
| هفته‌ی ۱۴۰۴/۰۹/۰۳2025-11-24 | $2.333 | $2.440 | $2.455 | $2.313 | -5.02% |
| هفته‌ی ۱۴۰۴/۰۸/۲۶2025-11-17 | $2.456 | $2.522 | $2.717 | $2.430 | -2.95% |
| هفته‌ی ۱۴۰۴/۰۸/۱۹2025-11-10 | $2.531 | $2.485 | $2.593 | $2.447 | +1.97% |
| هفته‌ی ۱۴۰۴/۰۸/۱۲2025-11-03 | $2.482 | $2.401 | $2.568 | $2.373 | +2.09% |
| هفته‌ی ۱۴۰۴/۰۸/۰۵2025-10-27 | $2.431 | $2.411 | $2.467 | $2.351 | +1.17% |
| هفته‌ی ۱۴۰۴/۰۷/۲۸2025-10-20 | $2.403 | $2.180 | $2.429 | $2.166 | +10.23% |
| هفته‌ی ۱۴۰۴/۰۷/۲۱2025-10-13 | $2.180 | $2.212 | $2.261 | $2.117 | -1.11% |
| هفته‌ی ۱۴۰۴/۰۷/۱۴2025-10-06 | $2.204 | $2.239 | $2.315 | $2.188 | -1.43% |
| هفته‌ی ۱۴۰۴/۰۷/۰۷2025-09-29 | $2.236 | $2.417 | $2.425 | $2.228 | -7.93% |
| هفته‌ی ۱۴۰۴/۰۶/۳۱2025-09-22 | $2.429 | $2.302 | $2.445 | $2.271 | +5.65% |
| هفته‌ی ۱۴۰۴/۰۶/۲۴2025-09-15 | $2.299 | $2.298 | $2.401 | $2.291 | +0.39% |
| هفته‌ی ۱۴۰۴/۰۶/۱۷2025-09-08 | $2.290 | $2.296 | $2.355 | $2.257 | +0.13% |
| هفته‌ی ۱۴۰۴/۰۶/۱۱2025-09-02 | $2.287 | $2.266 | $2.391 | $2.246 | +0.90% |
| هفته‌ی ۱۴۰۴/۰۶/۰۳2025-08-25 | $2.267 | $2.314 | $2.360 | $2.264 | -1.79% |
| هفته‌ی ۱۴۰۴/۰۵/۲۷2025-08-18 | $2.308 | $2.229 | $2.334 | $2.188 | +3.73% |
| هفته‌ی ۱۴۰۴/۰۵/۲۰2025-08-11 | $2.225 | $2.268 | $2.301 | $2.206 | -2.38% |
| هفته‌ی ۱۴۰۴/۰۵/۱۳2025-08-04 | $2.279 | $2.280 | $2.331 | $2.239 | -0.90% |
| هفته‌ی ۱۴۰۴/۰۵/۰۶2025-07-28 | $2.300 | $2.397 | $2.477 | $2.285 | -4.42% |
| هفته‌ی ۱۴۰۴/۰۴/۳۰2025-07-21 | $2.406 | $2.457 | $2.513 | $2.381 | -1.91% |
| هفته‌ی ۱۴۰۴/۰۴/۲۳2025-07-14 | $2.453 | $2.464 | $2.594 | $2.355 | +0.23% |
| هفته‌ی ۱۴۰۴/۰۴/۱۶2025-07-07 | $2.447 | $2.374 | $2.468 | $2.371 | +1.59% |
| هفته‌ی ۱۴۰۴/۰۴/۰۹2025-06-30 | $2.409 | $2.321 | $2.424 | $2.255 | +4.41% |
| هفته‌ی ۱۴۰۴/۰۴/۰۲2025-06-23 | $2.307 | $2.669 | $2.740 | $2.220 | -9.23% |
| هفته‌ی ۱۴۰۴/۰۳/۲۶2025-06-16 | $2.542 | $2.460 | $2.695 | $2.300 | +7.76% |
| هفته‌ی ۱۴۰۴/۰۳/۱۹2025-06-09 | $2.359 | $2.133 | $2.396 | $2.120 | +10.98% |
| هفته‌ی ۱۴۰۴/۰۳/۱۲2025-06-02 | $2.125 | $2.004 | $2.132 | $2.004 | +5.36% |
| هفته‌ی ۱۴۰۴/۰۳/۰۶2025-05-27 | $2.017 | $2.111 | $2.118 | $2.007 | -4.16% |
| هفته‌ی ۱۴۰۴/۰۲/۲۹2025-05-19 | $2.105 | $2.144 | $2.182 | $2.083 | -1.67% |
| هفته‌ی ۱۴۰۴/۰۲/۲۲2025-05-12 | $2.141 | $2.077 | $2.217 | $2.070 | +3.59% |
| هفته‌ی ۱۴۰۴/۰۲/۱۵2025-05-05 | $2.066 | $1.960 | $2.081 | $1.934 | +3.67% |
| هفته‌ی ۱۴۰۴/۰۲/۰۸2025-04-28 | $1.993 | $2.171 | $2.201 | $1.962 | -8.03% |
| هفته‌ی ۱۴۰۴/۰۲/۰۱2025-04-21 | $2.167 | $2.146 | $2.181 | $2.099 | +0.70% |
| هفته‌ی ۱۴۰۴/۰۱/۲۵2025-04-14 | $2.152 | $2.071 | $2.168 | $2.065 | +4.21% |
| هفته‌ی ۱۴۰۴/۰۱/۱۸2025-04-07 | $2.065 | $2.070 | $2.144 | $1.937 | -0.80% |
| هفته‌ی ۱۴۰۴/۰۱/۱۱2025-03-31 | $2.082 | $2.274 | $2.338 | $2.040 | -7.92% |
| هفته‌ی ۱۴۰۴/۰۱/۰۴2025-03-24 | $2.261 | $2.255 | $2.309 | $2.236 | +0.50% |
| هفته‌ی ۱۴۰۳/۱۲/۲۷2025-03-17 | $2.250 | $2.175 | $2.263 | $2.173 | +3.83% |
| هفته‌ی ۱۴۰۳/۱۲/۲۰2025-03-10 | $2.167 | $2.212 | $2.230 | $2.145 | -2.23% |
| هفته‌ی ۱۴۰۳/۱۲/۱۳2025-03-03 | $2.216 | $2.324 | $2.334 | $2.193 | -5.90% |
| هفته‌ی ۱۴۰۳/۱۲/۰۶2025-02-24 | $2.355 | $2.427 | $2.465 | $2.310 | -3.18% |
| هفته‌ی ۱۴۰۳/۱۱/۳۰2025-02-18 | $2.432 | $2.450 | $2.515 | $2.428 | -1.20% |
| هفته‌ی ۱۴۰۳/۱۱/۲۲2025-02-10 | $2.462 | $2.437 | $2.521 | $2.401 | +1.28% |
| هفته‌ی ۱۴۰۳/۱۱/۱۵2025-02-03 | $2.431 | $2.467 | $2.505 | $2.367 | -2.16% |
| هفته‌ی ۱۴۰۳/۱۱/۰۸2025-01-27 | $2.484 | $2.507 | $2.507 | $2.419 | -1.26% |
| هفته‌ی ۱۴۰۳/۱۱/۰۲2025-01-21 | $2.516 | $2.635 | $2.663 | $2.442 | -4.00% |
| هفته‌ی ۱۴۰۳/۱۰/۲۴2025-01-13 | $2.621 | $2.503 | $2.645 | $2.499 | +4.77% |
| هفته‌ی ۱۴۰۳/۱۰/۱۷2025-01-06 | $2.502 | $2.355 | $2.514 | $2.330 | +6.56% |
| هفته‌ی ۱۴۰۳/۱۰/۱۰2024-12-30 | $2.348 | $2.240 | $2.372 | $2.240 | +4.59% |
| هفته‌ی ۱۴۰۳/۱۰/۰۳2024-12-23 | $2.245 | $2.235 | $2.262 | $2.197 | +0.59% |
| هفته‌ی ۱۴۰۳/۰۹/۲۶2024-12-16 | $2.232 | $2.272 | $2.277 | $2.200 | -1.69% |
| هفته‌ی ۱۴۰۳/۰۹/۱۹2024-12-09 | $2.270 | $2.131 | $2.276 | $2.128 | +6.44% |
| هفته‌ی ۱۴۰۳/۰۹/۱۲2024-12-02 | $2.133 | $2.204 | $2.233 | $2.123 | -2.75% |
| هفته‌ی ۱۴۰۳/۰۹/۰۵2024-11-25 | $2.193 | $2.283 | $2.289 | $2.185 | -3.60% |
| هفته‌ی ۱۴۰۳/۰۸/۲۸2024-11-18 | $2.275 | $2.169 | $2.294 | $2.167 | +4.79% |
| هفته‌ی ۱۴۰۳/۰۸/۲۱2024-11-11 | $2.171 | $2.240 | $2.247 | $2.169 | -3.04% |
| هفته‌ی ۱۴۰۳/۰۸/۱۴2024-11-04 | $2.239 | $2.246 | $2.322 | $2.225 | +0.21% |
| هفته‌ی ۱۴۰۳/۰۸/۰۷2024-10-28 | $2.234 | $2.202 | $2.290 | $2.106 | -0.17% |
| هفته‌ی ۱۴۰۳/۰۷/۳۰2024-10-21 | $2.238 | $2.159 | $2.259 | $2.148 | +3.99% |
| هفته‌ی ۱۴۰۳/۰۷/۲۳2024-10-14 | $2.152 | $2.335 | $2.341 | $2.148 | -8.18% |
| هفته‌ی ۱۴۰۳/۰۷/۱۶2024-10-07 | $2.344 | $2.321 | $2.418 | $2.240 | +1.35% |
| هفته‌ی ۱۴۰۳/۰۷/۰۹2024-09-30 | $2.313 | $2.148 | $2.350 | $2.101 | +8.44% |
| هفته‌ی ۱۴۰۳/۰۷/۰۲2024-09-23 | $2.133 | $2.172 | $2.199 | $2.098 | -1.33% |
| هفته‌ی ۱۴۰۳/۰۶/۲۶2024-09-16 | $2.161 | $2.086 | $2.184 | $2.068 | +3.70% |
| هفته‌ی ۱۴۰۳/۰۶/۱۹2024-09-09 | $2.084 | $2.132 | $2.165 | $2.043 | -1.45% |
| هفته‌ی ۱۴۰۳/۰۶/۱۳2024-09-03 | $2.115 | $2.281 | $2.296 | $2.103 | -6.06% |
| هفته‌ی ۱۴۰۳/۰۶/۰۵2024-08-26 | $2.251 | $2.314 | $2.368 | $2.216 | -2.10% |
| هفته‌ی ۱۴۰۳/۰۵/۲۹2024-08-19 | $2.300 | $2.326 | $2.334 | $2.232 | -1.25% |
| هفته‌ی ۱۴۰۳/۰۵/۲۲2024-08-12 | $2.329 | $2.342 | $2.416 | $2.313 | -0.47% |
| هفته‌ی ۱۴۰۳/۰۵/۱۵2024-08-05 | $2.340 | $2.331 | $2.372 | $2.265 | +0.91% |
| هفته‌ی ۱۴۰۳/۰۵/۰۸2024-07-29 | $2.319 | $2.430 | $2.467 | $2.313 | -4.18% |
| هفته‌ی ۱۴۰۳/۰۵/۰۱2024-07-22 | $2.420 | $2.426 | $2.478 | $2.397 | +0.02% |
| هفته‌ی ۱۴۰۳/۰۴/۲۵2024-07-15 | $2.419 | $2.506 | $2.528 | $2.417 | -3.61% |
| هفته‌ی ۱۴۰۳/۰۴/۱۸2024-07-08 | $2.510 | $2.609 | $2.618 | $2.496 | -3.57% |
| هفته‌ی ۱۴۰۳/۰۴/۱۱2024-07-01 | $2.602 | $2.545 | $2.659 | $2.540 | +3.40% |
| هفته‌ی ۱۴۰۳/۰۴/۰۴2024-06-24 | $2.517 | $2.486 | $2.585 | $2.471 | +1.02% |
| هفته‌ی ۱۴۰۳/۰۳/۲۸2024-06-17 | $2.491 | $2.470 | $2.550 | $2.458 | +0.85% |
| هفته‌ی ۱۴۰۳/۰۳/۲۱2024-06-10 | $2.471 | $2.355 | $2.534 | $2.355 | +5.06% |
| هفته‌ی ۱۴۰۳/۰۳/۱۴2024-06-03 | $2.352 | $2.387 | $2.401 | $2.257 | -0.50% |
| هفته‌ی ۱۴۰۳/۰۳/۰۸2024-05-28 | $2.364 | $2.415 | $2.493 | $2.351 | -2.07% |
| هفته‌ی ۱۴۰۳/۰۲/۳۱2024-05-20 | $2.414 | $2.488 | $2.504 | $2.390 | -2.92% |
| هفته‌ی ۱۴۰۳/۰۲/۲۴2024-05-13 | $2.486 | $2.431 | $2.492 | $2.376 | +2.13% |
| هفته‌ی ۱۴۰۳/۰۲/۱۷2024-05-06 | $2.434 | $2.443 | $2.510 | $2.426 | -0.37% |
| هفته‌ی ۱۴۰۳/۰۲/۱۰2024-04-29 | $2.443 | $2.544 | $2.570 | $2.422 | -4.11% |
| هفته‌ی ۱۴۰۳/۰۲/۰۳2024-04-22 | $2.548 | $2.537 | $2.589 | $2.504 | +0.27% |
| هفته‌ی ۱۴۰۳/۰۱/۲۷2024-04-15 | $2.541 | $2.700 | $2.711 | $2.514 | -5.36% |
| هفته‌ی ۱۴۰۳/۰۱/۲۰2024-04-08 | $2.685 | $2.751 | $2.756 | $2.653 | -3.17% |
| هفته‌ی ۱۴۰۳/۰۱/۱۳2024-04-01 | $2.773 | $2.622 | $2.795 | $2.579 | +6.02% |
| هفته‌ی ۱۴۰۳/۰۱/۰۶2024-03-25 | $2.616 | $2.664 | $2.706 | $2.579 | -1.42% |
| هفته‌ی ۱۴۰۲/۱۲/۲۸2024-03-18 | $2.653 | $2.727 | $2.796 | $2.636 | -2.70% |
| هفته‌ی ۱۴۰۲/۱۲/۲۱2024-03-11 | $2.727 | $2.630 | $2.737 | $2.588 | +3.26% |
| هفته‌ی ۱۴۰۲/۱۲/۱۴2024-03-04 | $2.641 | $2.713 | $2.724 | $2.591 | -2.34% |
| هفته‌ی ۱۴۰۲/۱۲/۰۷2024-02-26 | $2.704 | $2.689 | $2.786 | $2.615 | +0.54% |
| هفته‌ی ۱۴۰۲/۱۲/۰۱2024-02-20 | $2.690 | $2.807 | $2.822 | $2.665 | -4.17% |
| هفته‌ی ۱۴۰۲/۱۱/۲۳2024-02-12 | $2.807 | $2.949 | $2.965 | $2.752 | -5.32% |
| هفته‌ی ۱۴۰۲/۱۱/۱۶2024-02-05 | $2.964 | $2.679 | $2.974 | $2.661 | +11.44% |
| هفته‌ی ۱۴۰۲/۱۱/۰۹2024-01-29 | $2.660 | $2.880 | $2.892 | $2.635 | -6.45% |
| هفته‌ی ۱۴۰۲/۱۱/۰۲2024-01-22 | $2.843 | $2.673 | $2.872 | $2.637 | +6.81% |
| هفته‌ی ۱۴۰۲/۱۰/۲۶2024-01-16 | $2.662 | $2.685 | $2.736 | $2.608 | -0.27% |
| هفته‌ی ۱۴۰۲/۱۰/۱۸2024-01-08 | $2.669 | $2.621 | $2.786 | $2.528 | +2.33% |
| هفته‌ی ۱۴۰۲/۱۰/۱۲2024-01-02 | $2.609 | $2.553 | $2.629 | $2.507 | +2.17% |
| هفته‌ی ۱۴۰۲/۱۰/۰۵2023-12-26 | $2.553 | $2.652 | $2.732 | $2.532 | -4.06% |
| هفته‌ی ۱۴۰۲/۰۹/۲۷2023-12-18 | $2.661 | $2.630 | $2.769 | $2.604 | +1.54% |
| هفته‌ی ۱۴۰۲/۰۹/۲۰2023-12-11 | $2.621 | $2.580 | $2.656 | $2.484 | +1.54% |
| هفته‌ی ۱۴۰۲/۰۹/۱۳2023-12-04 | $2.581 | $2.668 | $2.707 | $2.547 | -3.02% |
| هفته‌ی ۱۴۰۲/۰۹/۰۶2023-11-27 | $2.661 | $2.823 | $2.927 | $2.660 | -6.14% |
| هفته‌ی ۱۴۰۲/۰۸/۲۹2023-11-20 | $2.836 | $2.764 | $2.939 | $2.747 | +2.28% |
| هفته‌ی ۱۴۰۲/۰۸/۲۲2023-11-13 | $2.773 | $2.740 | $2.886 | $2.713 | +1.07% |
| هفته‌ی ۱۴۰۲/۰۸/۱۵2023-11-06 | $2.743 | $2.921 | $2.973 | $2.696 | -6.18% |
| هفته‌ی ۱۴۰۲/۰۸/۰۸2023-10-30 | $2.924 | $3.037 | $3.048 | $2.904 | -4.20% |
| هفته‌ی ۱۴۰۲/۰۸/۰۱2023-10-23 | $3.052 | $3.157 | $3.179 | $2.950 | -3.32% |
| هفته‌ی ۱۴۰۲/۰۷/۲۴2023-10-16 | $3.157 | $3.215 | $3.251 | $3.079 | -1.72% |
| هفته‌ی ۱۴۰۲/۰۷/۱۷2023-10-09 | $3.212 | $2.950 | $3.217 | $2.924 | +10.72% |
| هفته‌ی ۱۴۰۲/۰۷/۱۰2023-10-02 | $2.901 | $3.290 | $3.346 | $2.834 | -13.72% |
| هفته‌ی ۱۴۰۲/۰۷/۰۳2023-09-25 | $3.362 | $3.337 | $3.407 | $3.186 | +1.69% |
| هفته‌ی ۱۴۰۲/۰۶/۲۷2023-09-18 | $3.306 | $3.397 | $3.478 | $3.270 | -2.28% |
| هفته‌ی ۱۴۰۲/۰۶/۲۰2023-09-11 | $3.383 | $3.299 | $3.509 | $3.267 | +2.56% |
| هفته‌ی ۱۴۰۲/۰۶/۱۴2023-09-05 | $3.299 | $3.122 | $3.327 | $3.091 | +6.25% |
| هفته‌ی ۱۴۰۲/۰۶/۰۶2023-08-28 | $3.105 | $3.311 | $3.320 | $3.064 | -6.12% |
| هفته‌ی ۱۴۰۲/۰۵/۳۰2023-08-21 | $3.307 | $3.171 | $3.336 | $3.094 | +4.68% |
| هفته‌ی ۱۴۰۲/۰۵/۲۳2023-08-14 | $3.160 | $3.115 | $3.177 | $3.006 | +1.22% |
| هفته‌ی ۱۴۰۲/۰۵/۱۶2023-08-07 | $3.122 | $3.070 | $3.231 | $2.937 | +1.94% |
| هفته‌ی ۱۴۰۲/۰۵/۰۹2023-07-31 | $3.062 | $2.956 | $3.095 | $2.932 | +3.50% |
| هفته‌ی ۱۴۰۲/۰۵/۰۲2023-07-24 | $2.959 | $2.746 | $2.975 | $2.722 | +7.75% |
| هفته‌ی ۱۴۰۲/۰۴/۲۶2023-07-17 | $2.746 | $2.582 | $2.751 | $2.549 | +5.69% |
| هفته‌ی ۱۴۰۲/۰۴/۱۹2023-07-10 | $2.598 | $2.562 | $2.635 | $2.529 | +1.52% |
| هفته‌ی ۱۴۰۲/۰۴/۱۲2023-07-03 | $2.559 | $2.437 | $2.563 | $2.375 | +4.53% |
| هفته‌ی ۱۴۰۲/۰۴/۰۵2023-06-26 | $2.448 | $2.426 | $2.480 | $2.371 | +1.71% |
| هفته‌ی ۱۴۰۲/۰۳/۳۰2023-06-20 | $2.407 | $2.551 | $2.576 | $2.382 | -5.66% |
| هفته‌ی ۱۴۰۲/۰۳/۲۲2023-06-12 | $2.551 | $2.361 | $2.556 | $2.297 | +8.06% |
| هفته‌ی ۱۴۰۲/۰۳/۱۵2023-06-05 | $2.361 | $2.410 | $2.429 | $2.317 | +0.17% |
| هفته‌ی ۱۴۰۲/۰۳/۰۹2023-05-30 | $2.357 | $2.384 | $2.387 | $2.235 | -0.52% |
| هفته‌ی ۱۴۰۲/۰۳/۰۱2023-05-22 | $2.369 | $2.367 | $2.420 | $2.318 | +0.30% |
| هفته‌ی ۱۴۰۲/۰۲/۲۵2023-05-15 | $2.362 | $2.305 | $2.448 | $2.281 | +2.46% |
| هفته‌ی ۱۴۰۲/۰۲/۱۸2023-05-08 | $2.306 | $2.315 | $2.423 | $2.301 | -0.40% |
| هفته‌ی ۱۴۰۲/۰۲/۱۱2023-05-01 | $2.315 | $2.372 | $2.397 | $2.150 | -2.69% |
| هفته‌ی ۱۴۰۲/۰۲/۰۴2023-04-24 | $2.379 | $2.504 | $2.546 | $2.332 | -4.42% |
| هفته‌ی ۱۴۰۲/۰۱/۲۸2023-04-17 | $2.489 | $2.646 | $2.651 | $2.471 | -5.71% |
| هفته‌ی ۱۴۰۲/۰۱/۲۱2023-04-10 | $2.639 | $2.666 | $2.723 | $2.628 | -0.80% |
| هفته‌ی ۱۴۰۲/۰۱/۱۴2023-04-03 | $2.661 | $2.724 | $2.764 | $2.609 | -0.59% |
| هفته‌ی ۱۴۰۲/۰۱/۰۷2023-03-27 | $2.676 | $2.715 | $2.807 | $2.621 | -0.70% |
| هفته‌ی ۱۴۰۱/۱۲/۲۹2023-03-20 | $2.695 | $2.675 | $2.777 | $2.586 | +0.62% |
| هفته‌ی ۱۴۰۱/۱۲/۲۲2023-03-13 | $2.679 | $2.779 | $2.808 | $2.502 | -3.40% |
| هفته‌ی ۱۴۰۱/۱۲/۱۵2023-03-06 | $2.773 | $2.910 | $2.910 | $2.629 | -4.81% |
| هفته‌ی ۱۴۰۱/۱۲/۰۸2023-02-27 | $2.913 | $2.801 | $2.920 | $2.778 | +4.18% |
| هفته‌ی ۱۴۰۱/۱۲/۰۲2023-02-21 | $2.796 | $2.731 | $2.820 | $2.664 | +3.10% |
| هفته‌ی ۱۴۰۱/۱۱/۲۴2023-02-13 | $2.712 | $2.870 | $2.950 | $2.658 | -5.32% |
| هفته‌ی ۱۴۰۱/۱۱/۱۷2023-02-06 | $2.865 | $2.784 | $2.977 | $2.665 | +3.22% |
| هفته‌ی ۱۴۰۱/۱۱/۱۰2023-01-30 | $2.775 | $3.282 | $3.292 | $2.767 | -15.01% |
| هفته‌ی ۱۴۰۱/۱۱/۰۳2023-01-23 | $3.266 | $3.473 | $3.580 | $3.250 | -5.81% |
| هفته‌ی ۱۴۰۱/۱۰/۲۷2023-01-17 | $3.467 | $3.268 | $3.483 | $3.211 | +6.48% |
| هفته‌ی ۱۴۰۱/۱۰/۱۹2023-01-09 | $3.256 | $3.005 | $3.288 | $2.995 | +8.37% |
| هفته‌ی ۱۴۰۱/۱۰/۱۳2023-01-03 | $3.004 | $3.296 | $3.332 | $2.920 | -10.64% |
| هفته‌ی ۱۴۰۱/۱۰/۰۶2022-12-27 | $3.362 | $3.285 | $3.405 | $3.227 | +2.94% |
| هفته‌ی ۱۴۰۱/۰۹/۲۸2022-12-19 | $3.266 | $3.126 | $3.300 | $2.998 | +4.69% |
| هفته‌ی ۱۴۰۱/۰۹/۲۱2022-12-12 | $3.120 | $2.821 | $3.327 | $2.788 | +11.68% |
| هفته‌ی ۱۴۰۱/۰۹/۱۴2022-12-05 | $2.794 | $3.180 | $3.238 | $2.765 | -11.83% |
| هفته‌ی ۱۴۰۱/۰۹/۰۷2022-11-28 | $3.168 | $3.258 | $3.410 | $3.148 | -2.18% |
| هفته‌ی ۱۴۰۱/۰۸/۳۰2022-11-21 | $3.239 | $3.518 | $3.533 | $3.233 | -7.93% |
| هفته‌ی ۱۴۰۱/۰۸/۲۳2022-11-14 | $3.518 | $3.585 | $3.717 | $3.410 | -1.05% |
| هفته‌ی ۱۴۰۱/۰۸/۱۶2022-11-07 | $3.555 | $3.900 | $3.902 | $3.508 | -9.18% |
| هفته‌ی ۱۴۰۱/۰۸/۰۹2022-10-31 | $3.915 | $4.540 | $4.620 | $3.553 | -13.96% |
| هفته‌ی ۱۴۰۱/۰۸/۰۲2022-10-24 | $4.550 | $3.839 | $4.684 | $3.800 | +18.72% |
| هفته‌ی ۱۴۰۱/۰۷/۲۵2022-10-17 | $3.832 | $3.998 | $4.154 | $3.661 | -3.72% |
| هفته‌ی ۱۴۰۱/۰۷/۱۸2022-10-10 | $3.980 | $4.060 | $4.115 | $3.694 | -0.96% |
| هفته‌ی ۱۴۰۱/۰۷/۱۱2022-10-03 | $4.019 | $3.265 | $4.051 | $3.265 | +19.28% |
| هفته‌ی ۱۴۰۱/۰۷/۰۴2022-09-26 | $3.369 | $3.251 | $3.495 | $3.109 | +4.07% |
| هفته‌ی ۱۴۰۱/۰۶/۲۸2022-09-19 | $3.237 | $3.188 | $3.499 | $3.130 | +2.04% |
| هفته‌ی ۱۴۰۱/۰۶/۲۱2022-09-12 | $3.172 | $3.574 | $3.705 | $3.145 | -11.35% |
| هفته‌ی ۱۴۰۱/۰۶/۱۵2022-09-06 | $3.579 | $3.582 | $3.777 | $3.483 | +0.02% |
| هفته‌ی ۱۴۰۱/۰۶/۰۷2022-08-29 | $3.578 | $3.997 | $4.023 | $3.443 | -10.72% |
| هفته‌ی ۱۴۰۱/۰۵/۳۱2022-08-22 | $4.008 | $3.696 | $4.115 | $3.649 | +8.30% |
| هفته‌ی ۱۴۰۱/۰۵/۲۴2022-08-15 | $3.701 | $3.510 | $3.739 | $3.375 | +5.19% |
| هفته‌ی ۱۴۰۱/۰۵/۱۷2022-08-08 | $3.518 | $3.207 | $3.550 | $3.142 | +9.39% |
| هفته‌ی ۱۴۰۱/۰۵/۱۰2022-08-01 | $3.216 | $3.542 | $3.558 | $3.181 | -11.28% |
| هفته‌ی ۱۴۰۱/۰۵/۰۳2022-07-25 | $3.625 | $3.470 | $3.806 | $3.395 | +4.89% |
| هفته‌ی ۱۴۰۱/۰۴/۲۷2022-07-18 | $3.456 | $3.700 | $3.758 | $3.423 | -6.58% |
| هفته‌ی ۱۴۰۱/۰۴/۲۰2022-07-11 | $3.699 | $3.645 | $3.803 | $3.501 | +0.71% |
| هفته‌ی ۱۴۰۱/۰۴/۱۴2022-07-05 | $3.673 | $3.952 | $3.985 | $3.351 | -6.75% |
| هفته‌ی ۱۴۰۱/۰۴/۰۶2022-06-27 | $3.939 | $4.350 | $4.377 | $3.814 | -9.72% |
| هفته‌ی ۱۴۰۱/۰۳/۳۱2022-06-21 | $4.363 | $4.343 | $4.542 | $4.210 | +0.53% |
| هفته‌ی ۱۴۰۱/۰۳/۲۳2022-06-13 | $4.340 | $4.361 | $4.644 | $4.195 | -0.62% |
| هفته‌ی ۱۴۰۱/۰۳/۱۶2022-06-06 | $4.367 | $4.303 | $4.514 | $4.247 | +2.02% |
| هفته‌ی ۱۴۰۱/۰۳/۱۰2022-05-31 | $4.280 | $4.015 | $4.350 | $3.970 | +6.93% |
| هفته‌ی ۱۴۰۱/۰۳/۰۲2022-05-23 | $4.003 | $3.748 | $4.021 | $3.697 | +7.06% |
| هفته‌ی ۱۴۰۱/۰۲/۲۶2022-05-16 | $3.739 | $3.945 | $3.974 | $3.525 | -4.64% |
| هفته‌ی ۱۴۰۱/۰۲/۱۹2022-05-09 | $3.921 | $4.000 | $4.061 | $3.764 | -0.84% |
| هفته‌ی ۱۴۰۱/۰۲/۱۲2022-05-02 | $3.954 | $3.994 | $4.274 | $3.908 | -17.30% |
| هفته‌ی ۱۴۰۱/۰۲/۰۵2022-04-25 | $4.782 | $3.954 | $5.859 | $3.817 | +21.41% |
| هفته‌ی ۱۴۰۱/۰۱/۲۹2022-04-18 | $3.939 | $3.857 | $3.999 | $3.756 | +2.17% |
| هفته‌ی ۱۴۰۱/۰۱/۲۲2022-04-11 | $3.855 | $3.328 | $3.919 | $3.220 | +16.19% |
| هفته‌ی ۱۴۰۱/۰۱/۱۵2022-04-04 | $3.318 | $3.425 | $3.617 | $3.189 | -3.11% |
| هفته‌ی ۱۴۰۱/۰۱/۰۸2022-03-28 | $3.424 | $4.071 | $4.073 | $3.293 | -16.78% |
| هفته‌ی ۱۴۰۱/۰۱/۰۱2022-03-21 | $4.115 | $3.592 | $4.200 | $3.592 | +14.35% |
| هفته‌ی ۱۴۰۰/۱۲/۲۳2022-03-14 | $3.598 | $3.418 | $3.626 | $2.933 | +5.28% |
| هفته‌ی ۱۴۰۰/۱۲/۱۶2022-03-07 | $3.418 | $3.832 | $4.671 | $3.170 | -9.50% |
| هفته‌ی ۱۴۰۰/۱۲/۰۹2022-02-28 | $3.776 | $2.971 | $3.842 | $2.930 | +32.53% |
| هفته‌ی ۱۴۰۰/۱۲/۰۳2022-02-22 | $2.849 | $2.801 | $3.047 | $2.760 | +2.44% |
| هفته‌ی ۱۴۰۰/۱۱/۲۵2022-02-14 | $2.782 | $2.936 | $2.967 | $2.715 | -4.45% |
| هفته‌ی ۱۴۰۰/۱۱/۱۸2022-02-07 | $2.911 | $2.890 | $2.948 | $2.746 | +1.25% |
| هفته‌ی ۱۴۰۰/۱۱/۱۱2022-01-31 | $2.875 | $2.815 | $2.907 | $2.663 | +3.22% |
| هفته‌ی ۱۴۰۰/۱۱/۰۴2022-01-24 | $2.786 | $2.687 | $2.864 | $2.609 | +3.50% |
| هفته‌ی ۱۴۰۰/۱۰/۲۸2022-01-18 | $2.691 | $2.635 | $2.727 | $2.603 | +2.16% |
| هفته‌ی ۱۴۰۰/۱۰/۲۰2022-01-10 | $2.634 | $2.492 | $2.646 | $2.475 | +6.14% |
| هفته‌ی ۱۴۰۰/۱۰/۱۳2022-01-03 | $2.482 | $2.328 | $2.500 | $2.313 | +6.51% |
| هفته‌ی ۱۴۰۰/۱۰/۰۶2021-12-27 | $2.330 | $2.320 | $2.405 | $2.295 | -0.06% |
| هفته‌ی ۱۴۰۰/۰۹/۲۹2021-12-20 | $2.331 | $2.217 | $2.337 | $2.109 | +5.02% |
| هفته‌ی ۱۴۰۰/۰۹/۲۲2021-12-13 | $2.220 | $2.260 | $2.284 | $2.186 | -1.41% |
| هفته‌ی ۱۴۰۰/۰۹/۱۵2021-12-06 | $2.252 | $2.116 | $2.284 | $2.106 | +7.30% |
| هفته‌ی ۱۴۰۰/۰۹/۰۸2021-11-29 | $2.098 | $2.095 | $2.230 | $2.007 | +0.19% |
| هفته‌ی ۱۴۰۰/۰۹/۰۱2021-11-22 | $2.095 | $2.290 | $2.406 | $2.091 | -8.67% |
| هفته‌ی ۱۴۰۰/۰۸/۲۴2021-11-15 | $2.293 | $2.401 | $2.445 | $2.268 | -4.59% |
| هفته‌ی ۱۴۰۰/۰۸/۱۷2021-11-08 | $2.404 | $2.443 | $2.528 | $2.384 | -2.11% |
| هفته‌ی ۱۴۰۰/۰۸/۱۰2021-11-01 | $2.456 | $2.476 | $2.519 | $2.398 | -1.63% |
| هفته‌ی ۱۴۰۰/۰۸/۰۳2021-10-25 | $2.496 | $2.543 | $2.581 | $2.451 | -1.67% |
منبع تاریخچه: Yahoo Finance · قدیمی‌ترین داده: ۱۳۷۹/۰۶/۱۱