گاز طبیعی
$2.751دلار/میلیون BTU-1.40%تأییدشده · ۱۱ دقیقه پیش
- بیشترین
- $10.03
- کمترین
- $1.481
- میانگین پایانی
- $3.708
- تغییر در بازه
- -48.83%
| تاریخ | پایانی | باز | بیشترین | کمترین | تغییر٪ |
|---|---|---|---|---|---|
| هفته‌ی ۱۴۰۵/۰۷/۲۶2026-10-18 | $2.798 | $3.067 | $3.184 | $2.779 | -10.21% |
| هفته‌ی ۱۴۰۵/۰۷/۱۹2026-10-11 | $3.116 | $3.179 | $3.334 | $3.062 | -3.23% |
| هفته‌ی ۱۴۰۵/۰۷/۱۲2026-10-04 | $3.220 | $3.014 | $3.298 | $2.997 | +6.10% |
| هفته‌ی ۱۴۰۵/۰۷/۰۶2026-09-28 | $3.035 | $3.081 | $3.156 | $2.912 | -5.04% |
| هفته‌ی ۱۴۰۵/۰۶/۳۰2026-09-21 | $3.196 | $2.902 | $3.317 | $2.817 | +9.75% |
| هفته‌ی ۱۴۰۵/۰۶/۲۳2026-09-14 | $2.912 | $2.868 | $2.978 | $2.846 | +2.86% |
| هفته‌ی ۱۴۰۵/۰۶/۱۷2026-09-08 | $2.831 | $2.931 | $3.014 | $2.753 | -4.84% |
| هفته‌ی ۱۴۰۵/۰۶/۰۹2026-08-31 | $2.975 | $2.875 | $3.026 | $2.832 | +3.01% |
| هفته‌ی ۱۴۰۵/۰۶/۰۲2026-08-24 | $2.888 | $2.750 | $2.944 | $2.696 | +4.15% |
| هفته‌ی ۱۴۰۵/۰۵/۲۶2026-08-17 | $2.773 | $2.691 | $2.875 | $2.638 | +1.46% |
| هفته‌ی ۱۴۰۵/۰۵/۱۹2026-08-10 | $2.733 | $2.709 | $2.830 | $2.702 | +2.67% |
| هفته‌ی ۱۴۰۵/۰۵/۱۲2026-08-03 | $2.662 | $2.745 | $2.810 | $2.616 | -3.09% |
| هفته‌ی ۱۴۰۵/۰۵/۰۵2026-07-27 | $2.747 | $2.820 | $2.836 | $2.620 | -4.32% |
| هفته‌ی ۱۴۰۵/۰۴/۲۹2026-07-20 | $2.871 | $2.875 | $2.991 | $2.831 | -1.37% |
| هفته‌ی ۱۴۰۵/۰۴/۲۲2026-07-13 | $2.911 | $2.931 | $2.968 | $2.823 | -0.99% |
| هفته‌ی ۱۴۰۵/۰۴/۱۵2026-07-06 | $2.940 | $3.206 | $3.355 | $2.874 | -8.01% |
| هفته‌ی ۱۴۰۵/۰۴/۰۸2026-06-29 | $3.196 | $3.281 | $3.328 | $3.151 | -1.08% |
| هفته‌ی ۱۴۰۵/۰۴/۰۱2026-06-22 | $3.231 | $3.280 | $3.441 | $3.136 | -0.06% |
| هفته‌ی ۱۴۰۵/۰۳/۲۵2026-06-15 | $3.233 | $3.085 | $3.299 | $3.017 | +3.62% |
| هفته‌ی ۱۴۰۵/۰۳/۱۸2026-06-08 | $3.120 | $3.185 | $3.249 | $3.031 | -3.38% |
| هفته‌ی ۱۴۰۵/۰۳/۱۱2026-06-01 | $3.229 | $3.335 | $3.396 | $3.099 | -1.85% |
| هفته‌ی ۱۴۰۵/۰۳/۰۵2026-05-26 | $3.290 | $2.900 | $3.388 | $2.857 | +13.18% |
| هفته‌ی ۱۴۰۵/۰۲/۲۸2026-05-18 | $2.907 | $2.994 | $3.138 | $2.888 | -1.79% |
| هفته‌ی ۱۴۰۵/۰۲/۲۱2026-05-11 | $2.960 | $2.752 | $2.982 | $2.751 | +7.36% |
| هفته‌ی ۱۴۰۵/۰۲/۱۴2026-05-04 | $2.757 | $2.783 | $2.883 | $2.676 | -0.83% |
| هفته‌ی ۱۴۰۵/۰۲/۰۷2026-04-27 | $2.780 | $2.505 | $2.821 | $2.483 | +10.19% |
| هفته‌ی ۱۴۰۵/۰۱/۳۱2026-04-20 | $2.523 | $2.688 | $2.763 | $2.495 | -5.65% |
| هفته‌ی ۱۴۰۵/۰۱/۲۴2026-04-13 | $2.674 | $2.691 | $2.723 | $2.561 | +0.98% |
| هفته‌ی ۱۴۰۵/۰۱/۱۷2026-04-06 | $2.648 | $2.838 | $2.888 | $2.628 | -5.43% |
| هفته‌ی ۱۴۰۵/۰۱/۱۰2026-03-30 | $2.800 | $3.055 | $3.057 | $2.779 | -9.53% |
| هفته‌ی ۱۴۰۵/۰۱/۰۳2026-03-23 | $3.095 | $3.108 | $3.153 | $2.864 | 0.00% |
| هفته‌ی ۱۴۰۴/۱۲/۲۵2026-03-16 | $3.095 | $3.180 | $3.270 | $2.923 | -1.15% |
| هفته‌ی ۱۴۰۴/۱۲/۱۸2026-03-09 | $3.131 | $3.304 | $3.494 | $2.961 | -1.73% |
| هفته‌ی ۱۴۰۴/۱۲/۱۱2026-03-02 | $3.186 | $2.929 | $3.280 | $2.867 | +11.44% |
| هفته‌ی ۱۴۰۴/۱۲/۰۴2026-02-23 | $2.859 | $3.240 | $3.253 | $2.775 | -6.17% |
| هفته‌ی ۱۴۰۴/۱۱/۲۸2026-02-17 | $3.047 | $3.050 | $3.171 | $2.922 | -6.04% |
| هفته‌ی ۱۴۰۴/۱۱/۲۰2026-02-09 | $3.243 | $3.250 | $3.316 | $3.055 | -5.23% |
| هفته‌ی ۱۴۰۴/۱۱/۱۳2026-02-02 | $3.422 | $3.708 | $3.736 | $3.155 | -21.41% |
| هفته‌ی ۱۴۰۴/۱۱/۰۶2026-01-26 | $4.354 | $5.791 | $7.827 | $3.728 | -17.46% |
| هفته‌ی ۱۴۰۴/۱۰/۳۰2026-01-20 | $5.275 | $3.500 | $5.650 | $3.380 | +70.00% |
| هفته‌ی ۱۴۰۴/۱۰/۲۲2026-01-12 | $3.103 | $3.290 | $3.499 | $3.006 | -2.08% |
| هفته‌ی ۱۴۰۴/۱۰/۱۵2026-01-05 | $3.169 | $3.507 | $3.634 | $3.131 | -12.41% |
| هفته‌ی ۱۴۰۴/۱۰/۰۸2025-12-29 | $3.618 | $4.450 | $4.721 | $3.563 | -17.13% |
| هفته‌ی ۱۴۰۴/۱۰/۰۱2025-12-22 | $4.366 | $4.081 | $4.593 | $3.797 | +9.59% |
| هفته‌ی ۱۴۰۴/۰۹/۲۴2025-12-15 | $3.984 | $4.171 | $4.218 | $3.840 | -3.14% |
| هفته‌ی ۱۴۰۴/۰۹/۱۷2025-12-08 | $4.113 | $5.100 | $5.205 | $4.065 | -22.23% |
| هفته‌ی ۱۴۰۴/۰۹/۱۰2025-12-01 | $5.289 | $4.870 | $5.496 | $4.758 | +9.05% |
| هفته‌ی ۱۴۰۴/۰۹/۰۳2025-11-24 | $4.850 | $4.465 | $4.871 | $4.267 | +5.90% |
| هفته‌ی ۱۴۰۴/۰۸/۲۶2025-11-17 | $4.580 | $4.531 | $4.675 | $4.235 | +0.31% |
| هفته‌ی ۱۴۰۴/۰۸/۱۹2025-11-10 | $4.566 | $4.480 | $4.688 | $4.262 | +5.82% |
| هفته‌ی ۱۴۰۴/۰۸/۱۲2025-11-03 | $4.315 | $4.160 | $4.420 | $4.087 | +4.63% |
| هفته‌ی ۱۴۰۴/۰۸/۰۵2025-10-27 | $4.124 | $3.410 | $4.157 | $3.193 | +24.82% |
| هفته‌ی ۱۴۰۴/۰۷/۲۸2025-10-20 | $3.304 | $3.160 | $3.572 | $3.136 | +9.84% |
| هفته‌ی ۱۴۰۴/۰۷/۲۱2025-10-13 | $3.008 | $3.100 | $3.138 | $2.893 | -3.16% |
| هفته‌ی ۱۴۰۴/۰۷/۱۴2025-10-06 | $3.106 | $3.300 | $3.550 | $3.089 | -6.56% |
| هفته‌ی ۱۴۰۴/۰۷/۰۷2025-09-29 | $3.324 | $3.149 | $3.585 | $3.133 | +17.25% |
| هفته‌ی ۱۴۰۴/۰۶/۳۱2025-09-22 | $2.835 | $2.909 | $2.968 | $2.772 | -1.84% |
| هفته‌ی ۱۴۰۴/۰۶/۲۴2025-09-15 | $2.888 | $2.951 | $3.168 | $2.857 | -1.80% |
| هفته‌ی ۱۴۰۴/۰۶/۱۷2025-09-08 | $2.941 | $3.087 | $3.198 | $2.897 | -3.51% |
| هفته‌ی ۱۴۰۴/۰۶/۱۱2025-09-02 | $3.048 | $2.972 | $3.131 | $2.869 | +1.70% |
| هفته‌ی ۱۴۰۴/۰۶/۰۳2025-08-25 | $2.997 | $2.639 | $3.023 | $2.622 | +11.08% |
| هفته‌ی ۱۴۰۴/۰۵/۲۷2025-08-18 | $2.698 | $2.877 | $2.922 | $2.689 | -7.48% |
| هفته‌ی ۱۴۰۴/۰۵/۲۰2025-08-11 | $2.916 | $2.895 | $3.000 | $2.764 | -2.47% |
| هفته‌ی ۱۴۰۴/۰۵/۱۳2025-08-04 | $2.990 | $3.065 | $3.148 | $2.895 | -3.02% |
| هفته‌ی ۱۴۰۴/۰۵/۰۶2025-07-28 | $3.083 | $3.093 | $3.186 | $2.972 | -0.87% |
| هفته‌ی ۱۴۰۴/۰۴/۳۰2025-07-21 | $3.110 | $3.464 | $3.475 | $3.061 | -12.76% |
| هفته‌ی ۱۴۰۴/۰۴/۲۳2025-07-14 | $3.565 | $3.404 | $3.629 | $3.383 | +7.57% |
| هفته‌ی ۱۴۰۴/۰۴/۱۶2025-07-07 | $3.314 | $3.344 | $3.472 | $3.149 | -2.16% |
| هفته‌ی ۱۴۰۴/۰۴/۰۹2025-06-30 | $3.387 | $3.735 | $3.738 | $3.293 | -9.41% |
| هفته‌ی ۱۴۰۴/۰۴/۰۲2025-06-23 | $3.739 | $3.949 | $3.949 | $3.199 | -2.81% |
| هفته‌ی ۱۴۰۴/۰۳/۲۶2025-06-16 | $3.847 | $3.704 | $4.148 | $3.634 | +7.43% |
| هفته‌ی ۱۴۰۴/۰۳/۱۹2025-06-09 | $3.581 | $3.719 | $3.769 | $3.453 | -5.36% |
| هفته‌ی ۱۴۰۴/۰۳/۱۲2025-06-02 | $3.784 | $3.501 | $3.817 | $3.501 | +9.78% |
| هفته‌ی ۱۴۰۴/۰۳/۰۶2025-05-27 | $3.447 | $3.376 | $3.576 | $3.152 | +3.39% |
| هفته‌ی ۱۴۰۴/۰۲/۲۹2025-05-19 | $3.334 | $3.269 | $3.513 | $3.098 | 0.00% |
| هفته‌ی ۱۴۰۴/۰۲/۲۲2025-05-12 | $3.334 | $3.775 | $3.840 | $3.305 | -12.15% |
| هفته‌ی ۱۴۰۴/۰۲/۱۵2025-05-05 | $3.795 | $3.671 | $3.815 | $3.423 | +4.55% |
| هفته‌ی ۱۴۰۴/۰۲/۰۸2025-04-28 | $3.630 | $2.884 | $3.673 | $2.859 | +23.60% |
| هفته‌ی ۱۴۰۴/۰۲/۰۱2025-04-21 | $2.937 | $3.198 | $3.225 | $2.858 | -9.49% |
| هفته‌ی ۱۴۰۴/۰۱/۲۵2025-04-14 | $3.245 | $3.500 | $3.613 | $3.191 | -8.00% |
| هفته‌ی ۱۴۰۴/۰۱/۱۸2025-04-07 | $3.527 | $3.811 | $3.939 | $3.336 | -8.08% |
| هفته‌ی ۱۴۰۴/۰۱/۱۱2025-03-31 | $3.837 | $4.176 | $4.253 | $3.811 | -5.61% |
| هفته‌ی ۱۴۰۴/۰۱/۰۴2025-03-24 | $4.065 | $3.880 | $4.100 | $3.689 | +2.14% |
| هفته‌ی ۱۴۰۳/۱۲/۲۷2025-03-17 | $3.980 | $4.124 | $4.259 | $3.864 | -3.02% |
| هفته‌ی ۱۴۰۳/۱۲/۲۰2025-03-10 | $4.104 | $4.467 | $4.901 | $3.955 | -6.71% |
| هفته‌ی ۱۴۰۳/۱۲/۱۳2025-03-03 | $4.399 | $3.779 | $4.551 | $3.742 | +14.74% |
| هفته‌ی ۱۴۰۳/۱۲/۰۶2025-02-24 | $3.834 | $4.065 | $4.212 | $3.814 | -9.45% |
| هفته‌ی ۱۴۰۳/۱۱/۳۰2025-02-18 | $4.234 | $3.614 | $4.476 | $3.554 | +13.66% |
| هفته‌ی ۱۴۰۳/۱۱/۲۲2025-02-10 | $3.725 | $3.406 | $3.801 | $3.352 | +12.57% |
| هفته‌ی ۱۴۰۳/۱۱/۱۵2025-02-03 | $3.309 | $3.230 | $3.435 | $3.161 | +8.71% |
| هفته‌ی ۱۴۰۳/۱۱/۰۸2025-01-27 | $3.044 | $3.785 | $3.827 | $2.990 | -24.41% |
| هفته‌ی ۱۴۰۳/۱۱/۰۲2025-01-21 | $4.027 | $3.815 | $4.050 | $3.711 | +2.00% |
| هفته‌ی ۱۴۰۳/۱۰/۲۴2025-01-13 | $3.948 | $4.347 | $4.369 | $3.736 | -1.03% |
| هفته‌ی ۱۴۰۳/۱۰/۱۷2025-01-06 | $3.989 | $3.554 | $4.018 | $3.427 | +18.93% |
| هفته‌ی ۱۴۰۳/۱۰/۱۰2024-12-30 | $3.354 | $3.657 | $4.201 | $3.330 | -4.55% |
| هفته‌ی ۱۴۰۳/۱۰/۰۳2024-12-23 | $3.514 | $3.869 | $4.010 | $3.370 | -6.24% |
| هفته‌ی ۱۴۰۳/۰۹/۲۶2024-12-16 | $3.748 | $3.210 | $3.828 | $3.091 | +14.27% |
| هفته‌ی ۱۴۰۳/۰۹/۱۹2024-12-09 | $3.280 | $3.260 | $3.559 | $3.069 | +6.63% |
| هفته‌ی ۱۴۰۳/۰۹/۱۲2024-12-02 | $3.076 | $3.220 | $3.279 | $2.977 | -8.53% |
| هفته‌ی ۱۴۰۳/۰۹/۰۵2024-11-25 | $3.363 | $3.356 | $3.500 | $3.175 | +7.48% |
| هفته‌ی ۱۴۰۳/۰۸/۲۸2024-11-18 | $3.129 | $2.925 | $3.563 | $2.832 | +10.84% |
| هفته‌ی ۱۴۰۳/۰۸/۲۱2024-11-11 | $2.823 | $2.770 | $3.020 | $2.688 | +5.77% |
| هفته‌ی ۱۴۰۳/۰۸/۱۴2024-11-04 | $2.669 | $2.560 | $2.818 | $2.514 | +0.23% |
| هفته‌ی ۱۴۰۳/۰۸/۰۷2024-10-28 | $2.663 | $2.505 | $2.919 | $2.200 | +4.02% |
| هفته‌ی ۱۴۰۳/۰۷/۳۰2024-10-21 | $2.560 | $2.220 | $2.582 | $2.210 | +13.37% |
| هفته‌ی ۱۴۰۳/۰۷/۲۳2024-10-14 | $2.258 | $2.624 | $2.625 | $2.248 | -14.21% |
| هفته‌ی ۱۴۰۳/۰۷/۱۶2024-10-07 | $2.632 | $2.827 | $2.839 | $2.588 | -7.78% |
| هفته‌ی ۱۴۰۳/۰۷/۰۹2024-09-30 | $2.854 | $2.899 | $3.019 | $2.825 | -1.65% |
| هفته‌ی ۱۴۰۳/۰۷/۰۲2024-09-23 | $2.902 | $2.462 | $2.932 | $2.458 | +19.23% |
| هفته‌ی ۱۴۰۳/۰۶/۲۶2024-09-16 | $2.434 | $2.298 | $2.460 | $2.223 | +5.60% |
| هفته‌ی ۱۴۰۳/۰۶/۱۹2024-09-09 | $2.305 | $2.220 | $2.407 | $2.125 | +1.32% |
| هفته‌ی ۱۴۰۳/۰۶/۱۳2024-09-03 | $2.275 | $2.146 | $2.294 | $2.075 | +6.96% |
| هفته‌ی ۱۴۰۳/۰۶/۰۵2024-08-26 | $2.127 | $2.004 | $2.171 | $1.856 | +5.19% |
| هفته‌ی ۱۴۰۳/۰۵/۲۹2024-08-19 | $2.022 | $2.125 | $2.278 | $2.005 | -4.76% |
| هفته‌ی ۱۴۰۳/۰۵/۲۲2024-08-12 | $2.123 | $2.173 | $2.301 | $2.111 | -0.93% |
| هفته‌ی ۱۴۰۳/۰۵/۱۵2024-08-05 | $2.143 | $1.950 | $2.187 | $1.882 | +8.95% |
| هفته‌ی ۱۴۰۳/۰۵/۰۸2024-07-29 | $1.967 | $2.016 | $2.149 | $1.856 | -1.94% |
| هفته‌ی ۱۴۰۳/۰۵/۰۱2024-07-22 | $2.006 | $2.104 | $2.270 | $1.994 | -5.73% |
| هفته‌ی ۱۴۰۳/۰۴/۲۵2024-07-15 | $2.128 | $2.273 | $2.285 | $2.015 | -8.63% |
| هفته‌ی ۱۴۰۳/۰۴/۱۸2024-07-08 | $2.329 | $2.270 | $2.448 | $2.249 | +0.43% |
| هفته‌ی ۱۴۰۳/۰۴/۱۱2024-07-01 | $2.319 | $2.576 | $2.602 | $2.315 | -10.84% |
| هفته‌ی ۱۴۰۳/۰۴/۰۴2024-06-24 | $2.601 | $2.670 | $2.844 | $2.594 | -3.84% |
| هفته‌ی ۱۴۰۳/۰۳/۲۸2024-06-17 | $2.705 | $2.846 | $2.948 | $2.672 | -6.11% |
| هفته‌ی ۱۴۰۳/۰۳/۲۱2024-06-10 | $2.881 | $2.980 | $3.159 | $2.862 | -1.27% |
| هفته‌ی ۱۴۰۳/۰۳/۱۴2024-06-03 | $2.918 | $2.645 | $2.967 | $2.573 | +12.79% |
| هفته‌ی ۱۴۰۳/۰۳/۰۸2024-05-28 | $2.587 | $2.503 | $2.682 | $2.417 | +2.66% |
| هفته‌ی ۱۴۰۳/۰۲/۳۱2024-05-20 | $2.520 | $2.659 | $2.924 | $2.493 | -4.04% |
| هفته‌ی ۱۴۰۳/۰۲/۲۴2024-05-13 | $2.626 | $2.250 | $2.654 | $2.214 | +16.61% |
| هفته‌ی ۱۴۰۳/۰۲/۱۷2024-05-06 | $2.252 | $2.170 | $2.344 | $2.133 | +5.14% |
| هفته‌ی ۱۴۰۳/۰۲/۱۰2024-04-29 | $2.142 | $1.923 | $2.160 | $1.913 | +32.71% |
| هفته‌ی ۱۴۰۳/۰۲/۰۳2024-04-22 | $1.614 | $1.765 | $1.848 | $1.482 | -7.88% |
| هفته‌ی ۱۴۰۳/۰۱/۲۷2024-04-15 | $1.752 | $1.772 | $1.806 | $1.649 | -1.02% |
| هفته‌ی ۱۴۰۳/۰۱/۲۰2024-04-08 | $1.770 | $1.770 | $1.943 | $1.731 | -0.84% |
| هفته‌ی ۱۴۰۳/۰۱/۱۳2024-04-01 | $1.785 | $1.755 | $1.906 | $1.706 | +1.25% |
| هفته‌ی ۱۴۰۳/۰۱/۰۶2024-03-25 | $1.763 | $1.664 | $1.789 | $1.481 | +6.27% |
| هفته‌ی ۱۴۰۲/۱۲/۲۸2024-03-18 | $1.659 | $1.689 | $1.769 | $1.647 | +0.24% |
| هفته‌ی ۱۴۰۲/۱۲/۲۱2024-03-11 | $1.655 | $1.805 | $1.841 | $1.643 | -8.31% |
| هفته‌ی ۱۴۰۲/۱۲/۱۴2024-03-04 | $1.805 | $1.873 | $2.009 | $1.755 | -1.63% |
| هفته‌ی ۱۴۰۲/۱۲/۰۷2024-02-26 | $1.835 | $1.660 | $1.918 | $1.511 | +14.47% |
| هفته‌ی ۱۴۰۲/۱۲/۰۱2024-02-20 | $1.603 | $1.533 | $1.792 | $1.522 | -0.37% |
| هفته‌ی ۱۴۰۲/۱۱/۲۳2024-02-12 | $1.609 | $1.805 | $1.863 | $1.573 | -12.89% |
| هفته‌ی ۱۴۰۲/۱۱/۱۶2024-02-05 | $1.847 | $2.110 | $2.127 | $1.817 | -11.16% |
| هفته‌ی ۱۴۰۲/۱۱/۰۹2024-01-29 | $2.079 | $2.680 | $2.760 | $2.021 | -23.34% |
| هفته‌ی ۱۴۰۲/۱۱/۰۲2024-01-22 | $2.712 | $2.380 | $2.884 | $2.311 | +7.66% |
| هفته‌ی ۱۴۰۲/۱۰/۲۶2024-01-16 | $2.519 | $3.113 | $3.189 | $2.514 | -23.97% |
| هفته‌ی ۱۴۰۲/۱۰/۱۸2024-01-08 | $3.313 | $2.950 | $3.392 | $2.694 | +14.52% |
| هفته‌ی ۱۴۰۲/۱۰/۱۲2024-01-02 | $2.893 | $2.605 | $2.906 | $2.524 | +15.08% |
| هفته‌ی ۱۴۰۲/۱۰/۰۵2023-12-26 | $2.514 | $2.545 | $2.722 | $2.412 | -3.68% |
| هفته‌ی ۱۴۰۲/۰۹/۲۷2023-12-18 | $2.610 | $2.503 | $2.620 | $2.385 | +4.78% |
| هفته‌ی ۱۴۰۲/۰۹/۲۰2023-12-11 | $2.491 | $2.490 | $2.544 | $2.235 | -3.49% |
| هفته‌ی ۱۴۰۲/۰۹/۱۳2023-12-04 | $2.581 | $2.728 | $2.786 | $2.489 | -8.28% |
| هفته‌ی ۱۴۰۲/۰۹/۰۶2023-11-27 | $2.814 | $2.778 | $2.870 | $2.669 | -1.44% |
| هفته‌ی ۱۴۰۲/۰۸/۲۹2023-11-20 | $2.855 | $2.957 | $2.958 | $2.798 | -3.55% |
| هفته‌ی ۱۴۰۲/۰۸/۲۲2023-11-13 | $2.960 | $3.064 | $3.275 | $2.893 | -2.41% |
| هفته‌ی ۱۴۰۲/۰۸/۱۵2023-11-06 | $3.033 | $3.373 | $3.407 | $2.989 | -13.71% |
| هفته‌ی ۱۴۰۲/۰۸/۰۸2023-10-30 | $3.515 | $3.400 | $3.630 | $3.318 | +11.09% |
| هفته‌ی ۱۴۰۲/۰۸/۰۱2023-10-23 | $3.164 | $2.905 | $3.401 | $2.861 | +9.14% |
| هفته‌ی ۱۴۰۲/۰۷/۲۴2023-10-16 | $2.899 | $3.185 | $3.185 | $2.880 | -10.41% |
| هفته‌ی ۱۴۰۲/۰۷/۱۷2023-10-09 | $3.236 | $3.350 | $3.471 | $3.203 | -3.06% |
| هفته‌ی ۱۴۰۲/۰۷/۱۰2023-10-02 | $3.338 | $2.958 | $3.364 | $2.820 | +13.96% |
| هفته‌ی ۱۴۰۲/۰۷/۰۳2023-09-25 | $2.929 | $2.657 | $2.997 | $2.552 | +11.07% |
| هفته‌ی ۱۴۰۲/۰۶/۲۷2023-09-18 | $2.637 | $2.624 | $2.872 | $2.595 | -0.26% |
| هفته‌ی ۱۴۰۲/۰۶/۲۰2023-09-11 | $2.644 | $2.610 | $2.823 | $2.541 | +1.50% |
| هفته‌ی ۱۴۰۲/۰۶/۱۴2023-09-05 | $2.605 | $2.700 | $2.708 | $2.500 | -5.79% |
| هفته‌ی ۱۴۰۲/۰۶/۰۶2023-08-28 | $2.765 | $2.635 | $2.865 | $2.515 | +8.86% |
| هفته‌ی ۱۴۰۲/۰۵/۳۰2023-08-21 | $2.540 | $2.560 | $2.660 | $2.425 | -0.43% |
| هفته‌ی ۱۴۰۲/۰۵/۲۳2023-08-14 | $2.551 | $2.776 | $2.863 | $2.524 | -7.91% |
| هفته‌ی ۱۴۰۲/۰۵/۱۶2023-08-07 | $2.770 | $2.579 | $3.018 | $2.571 | +7.49% |
| هفته‌ی ۱۴۰۲/۰۵/۰۹2023-07-31 | $2.577 | $2.659 | $2.693 | $2.457 | -2.31% |
| هفته‌ی ۱۴۰۲/۰۵/۰۲2023-07-24 | $2.638 | $2.721 | $2.767 | $2.463 | -2.76% |
| هفته‌ی ۱۴۰۲/۰۴/۲۶2023-07-17 | $2.713 | $2.548 | $2.789 | $2.484 | +6.85% |
| هفته‌ی ۱۴۰۲/۰۴/۱۹2023-07-10 | $2.539 | $2.570 | $2.750 | $2.492 | -1.67% |
| هفته‌ی ۱۴۰۲/۰۴/۱۲2023-07-03 | $2.582 | $2.729 | $2.793 | $2.536 | -7.72% |
| هفته‌ی ۱۴۰۲/۰۴/۰۵2023-06-26 | $2.798 | $2.758 | $2.839 | $2.593 | +2.53% |
| هفته‌ی ۱۴۰۲/۰۳/۳۰2023-06-20 | $2.729 | $2.629 | $2.740 | $2.448 | +3.69% |
| هفته‌ی ۱۴۰۲/۰۳/۲۲2023-06-12 | $2.632 | $2.304 | $2.653 | $2.206 | +16.77% |
| هفته‌ی ۱۴۰۲/۰۳/۱۵2023-06-05 | $2.254 | $2.214 | $2.380 | $2.173 | +3.78% |
| هفته‌ی ۱۴۰۲/۰۳/۰۹2023-05-30 | $2.172 | $2.417 | $2.448 | $2.136 | -0.41% |
| هفته‌ی ۱۴۰۲/۰۳/۰۱2023-05-22 | $2.181 | $2.568 | $2.569 | $2.143 | -15.63% |
| هفته‌ی ۱۴۰۲/۰۲/۲۵2023-05-15 | $2.585 | $2.265 | $2.685 | $2.250 | +14.08% |
| هفته‌ی ۱۴۰۲/۰۲/۱۸2023-05-08 | $2.266 | $2.148 | $2.335 | $2.140 | +6.04% |
| هفته‌ی ۱۴۰۲/۰۲/۱۱2023-05-01 | $2.137 | $2.398 | $2.410 | $2.031 | -11.33% |
| هفته‌ی ۱۴۰۲/۰۲/۰۴2023-04-24 | $2.410 | $2.220 | $2.529 | $2.101 | +7.93% |
| هفته‌ی ۱۴۰۲/۰۱/۲۸2023-04-17 | $2.233 | $2.150 | $2.385 | $2.140 | +5.63% |
| هفته‌ی ۱۴۰۲/۰۱/۲۱2023-04-10 | $2.114 | $2.019 | $2.247 | $1.946 | +5.12% |
| هفته‌ی ۱۴۰۲/۰۱/۱۴2023-04-03 | $2.011 | $2.085 | $2.197 | $1.992 | -9.25% |
| هفته‌ی ۱۴۰۲/۰۱/۰۷2023-03-27 | $2.216 | $2.130 | $2.241 | $1.944 | 0.00% |
| هفته‌ی ۱۴۰۱/۱۲/۲۹2023-03-20 | $2.216 | $2.347 | $2.427 | $2.127 | -5.22% |
| هفته‌ی ۱۴۰۱/۱۲/۲۲2023-03-13 | $2.338 | $2.426 | $2.674 | $2.327 | -3.79% |
| هفته‌ی ۱۴۰۱/۱۲/۱۵2023-03-06 | $2.430 | $2.830 | $2.830 | $2.425 | -19.24% |
| هفته‌ی ۱۴۰۱/۱۲/۰۸2023-02-27 | $3.009 | $2.650 | $3.027 | $2.554 | +22.77% |
| هفته‌ی ۱۴۰۱/۱۲/۰۲2023-02-21 | $2.451 | $2.225 | $2.577 | $1.967 | +7.74% |
| هفته‌ی ۱۴۰۱/۱۱/۲۴2023-02-13 | $2.275 | $2.580 | $2.623 | $2.220 | -9.51% |
| هفته‌ی ۱۴۰۱/۱۱/۱۷2023-02-06 | $2.514 | $2.422 | $2.657 | $2.350 | +4.32% |
| هفته‌ی ۱۴۰۱/۱۱/۱۰2023-01-30 | $2.410 | $2.720 | $2.780 | $2.341 | -22.48% |
| هفته‌ی ۱۴۰۱/۱۱/۰۳2023-01-23 | $3.109 | $3.450 | $3.595 | $2.761 | -2.05% |
| هفته‌ی ۱۴۰۱/۱۰/۲۷2023-01-17 | $3.174 | $3.557 | $3.789 | $3.091 | -7.17% |
| هفته‌ی ۱۴۰۱/۱۰/۱۹2023-01-09 | $3.419 | $3.810 | $4.128 | $3.384 | -7.84% |
| هفته‌ی ۱۴۰۱/۱۰/۱۳2023-01-03 | $3.710 | $4.393 | $4.394 | $3.520 | -17.09% |
| هفته‌ی ۱۴۰۱/۱۰/۰۶2022-12-27 | $4.475 | $5.283 | $5.367 | $4.378 | -11.89% |
| هفته‌ی ۱۴۰۱/۰۹/۲۸2022-12-19 | $5.079 | $6.154 | $6.275 | $4.825 | -23.05% |
| هفته‌ی ۱۴۰۱/۰۹/۲۱2022-12-12 | $6.600 | $6.950 | $7.105 | $6.219 | +5.68% |
| هفته‌ی ۱۴۰۱/۰۹/۱۴2022-12-05 | $6.245 | $5.900 | $6.391 | $5.337 | -0.57% |
| هفته‌ی ۱۴۰۱/۰۹/۰۷2022-11-28 | $6.281 | $6.870 | $7.421 | $6.221 | -10.58% |
| هفته‌ی ۱۴۰۱/۰۸/۳۰2022-11-21 | $7.024 | $6.333 | $7.604 | $6.145 | +11.44% |
| هفته‌ی ۱۴۰۱/۰۸/۲۳2022-11-14 | $6.303 | $6.119 | $6.547 | $5.727 | +7.21% |
| هفته‌ی ۱۴۰۱/۰۸/۱۶2022-11-07 | $5.879 | $6.980 | $7.221 | $5.715 | -8.14% |
| هفته‌ی ۱۴۰۱/۰۸/۰۹2022-10-31 | $6.400 | $5.832 | $6.510 | $5.614 | +12.60% |
| هفته‌ی ۱۴۰۱/۰۸/۰۲2022-10-24 | $5.684 | $4.970 | $5.890 | $4.750 | +14.62% |
| هفته‌ی ۱۴۰۱/۰۷/۲۵2022-10-17 | $4.959 | $6.263 | $6.314 | $4.903 | -23.15% |
| هفته‌ی ۱۴۰۱/۰۷/۱۸2022-10-10 | $6.453 | $6.647 | $6.901 | $6.337 | -4.37% |
| هفته‌ی ۱۴۰۱/۰۷/۱۱2022-10-03 | $6.748 | $6.800 | $7.188 | $6.305 | -0.27% |
| هفته‌ی ۱۴۰۱/۰۷/۰۴2022-09-26 | $6.766 | $6.844 | $7.139 | $6.456 | -0.91% |
| هفته‌ی ۱۴۰۱/۰۶/۲۸2022-09-19 | $6.828 | $7.737 | $8.123 | $6.737 | -12.06% |
| هفته‌ی ۱۴۰۱/۰۶/۲۱2022-09-12 | $7.764 | $8.026 | $9.238 | $7.717 | -2.90% |
| هفته‌ی ۱۴۰۱/۰۶/۱۵2022-09-06 | $7.996 | $9.028 | $9.126 | $7.751 | -8.99% |
| هفته‌ی ۱۴۰۱/۰۶/۰۷2022-08-29 | $8.786 | $9.670 | $9.682 | $8.619 | -5.49% |
| هفته‌ی ۱۴۰۱/۰۵/۳۱2022-08-22 | $9.296 | $9.174 | $10.03 | $9.050 | -0.43% |
| هفته‌ی ۱۴۰۱/۰۵/۲۴2022-08-15 | $9.336 | $8.679 | $9.677 | $8.403 | +6.48% |
| هفته‌ی ۱۴۰۱/۰۵/۱۷2022-08-08 | $8.768 | $7.876 | $8.994 | $7.532 | +8.73% |
| هفته‌ی ۱۴۰۱/۰۵/۱۰2022-08-01 | $8.064 | $7.910 | $8.480 | $7.550 | -2.01% |
| هفته‌ی ۱۴۰۱/۰۵/۰۳2022-07-25 | $8.229 | $8.390 | $9.752 | $8.010 | -0.84% |
| هفته‌ی ۱۴۰۱/۰۴/۲۷2022-07-18 | $8.299 | $7.168 | $8.417 | $7.078 | +18.29% |
| هفته‌ی ۱۴۰۱/۰۴/۲۰2022-07-11 | $7.016 | $6.446 | $7.144 | $6.014 | +16.27% |
| هفته‌ی ۱۴۰۱/۰۴/۱۴2022-07-05 | $6.034 | $5.712 | $6.381 | $5.325 | +5.31% |
| هفته‌ی ۱۴۰۱/۰۴/۰۶2022-06-27 | $5.730 | $6.126 | $6.833 | $5.357 | -7.88% |
| هفته‌ی ۱۴۰۱/۰۳/۳۱2022-06-21 | $6.220 | $6.800 | $6.976 | $6.021 | -10.43% |
| هفته‌ی ۱۴۰۱/۰۳/۲۳2022-06-13 | $6.944 | $8.920 | $8.950 | $6.881 | -21.54% |
| هفته‌ی ۱۴۰۱/۰۳/۱۶2022-06-06 | $8.850 | $8.750 | $9.664 | $8.016 | +3.84% |
| هفته‌ی ۱۴۰۱/۰۳/۱۰2022-05-31 | $8.523 | $8.874 | $9.057 | $8.118 | -2.34% |
| هفته‌ی ۱۴۰۱/۰۳/۰۲2022-05-23 | $8.727 | $8.079 | $9.401 | $7.851 | +7.97% |
| هفته‌ی ۱۴۰۱/۰۲/۲۶2022-05-16 | $8.083 | $7.700 | $8.548 | $7.663 | +5.48% |
| هفته‌ی ۱۴۰۱/۰۲/۱۹2022-05-09 | $7.663 | $7.843 | $8.287 | $6.430 | -4.72% |
| هفته‌ی ۱۴۰۱/۰۲/۱۲2022-05-02 | $8.043 | $7.412 | $8.996 | $7.219 | +11.03% |
| هفته‌ی ۱۴۰۱/۰۲/۰۵2022-04-25 | $7.244 | $6.414 | $7.422 | $6.345 | +10.87% |
| هفته‌ی ۱۴۰۱/۰۱/۲۹2022-04-18 | $6.534 | $7.367 | $8.065 | $6.438 | -10.49% |
| هفته‌ی ۱۴۰۱/۰۱/۲۲2022-04-11 | $7.300 | $6.394 | $7.346 | $6.247 | +16.28% |
| هفته‌ی ۱۴۰۱/۰۱/۱۵2022-04-04 | $6.278 | $5.745 | $6.538 | $5.650 | +9.76% |
| هفته‌ی ۱۴۰۱/۰۱/۰۸2022-03-28 | $5.720 | $5.551 | $5.832 | $5.255 | +2.67% |
| هفته‌ی ۱۴۰۱/۰۱/۰۱2022-03-21 | $5.571 | $4.909 | $5.577 | $4.748 | +14.56% |
| هفته‌ی ۱۴۰۰/۱۲/۲۳2022-03-14 | $4.863 | $4.705 | $5.001 | $4.459 | +2.92% |
| هفته‌ی ۱۴۰۰/۱۲/۱۶2022-03-07 | $4.725 | $5.041 | $5.184 | $4.450 | -5.80% |
| هفته‌ی ۱۴۰۰/۱۲/۰۹2022-02-28 | $5.016 | $4.620 | $5.045 | $4.340 | +12.21% |
| هفته‌ی ۱۴۰۰/۱۲/۰۳2022-02-22 | $4.470 | $4.594 | $4.940 | $4.293 | +0.88% |
| هفته‌ی ۱۴۰۰/۱۱/۲۵2022-02-14 | $4.431 | $4.103 | $4.793 | $4.040 | +12.43% |
| هفته‌ی ۱۴۰۰/۱۱/۱۸2022-02-07 | $3.941 | $4.384 | $4.468 | $3.876 | -13.80% |
| هفته‌ی ۱۴۰۰/۱۱/۱۱2022-01-31 | $4.572 | $4.867 | $5.572 | $4.487 | -1.44% |
| هفته‌ی ۱۴۰۰/۱۱/۰۴2022-01-24 | $4.639 | $3.915 | $7.346 | $3.876 | +16.00% |
| هفته‌ی ۱۴۰۰/۱۰/۲۸2022-01-18 | $3.999 | $4.356 | $4.390 | $3.781 | -6.17% |
| هفته‌ی ۱۴۰۰/۱۰/۲۰2022-01-10 | $4.262 | $4.144 | $4.879 | $3.977 | +8.84% |
| هفته‌ی ۱۴۰۰/۱۰/۱۳2022-01-03 | $3.916 | $3.702 | $3.980 | $3.638 | +4.99% |
| هفته‌ی ۱۴۰۰/۱۰/۰۶2021-12-27 | $3.730 | $3.958 | $4.261 | $3.536 | -0.03% |
| هفته‌ی ۱۴۰۰/۰۹/۲۹2021-12-20 | $3.731 | $3.645 | $4.041 | $3.599 | +1.11% |
| هفته‌ی ۱۴۰۰/۰۹/۲۲2021-12-13 | $3.690 | $3.975 | $4.085 | $3.617 | -5.99% |
| هفته‌ی ۱۴۰۰/۰۹/۱۵2021-12-06 | $3.925 | $3.826 | $3.965 | $3.630 | -5.01% |
| هفته‌ی ۱۴۰۰/۰۹/۰۸2021-11-29 | $4.132 | $5.199 | $5.200 | $4.042 | -24.14% |
| هفته‌ی ۱۴۰۰/۰۹/۰۱2021-11-22 | $5.447 | $4.910 | $5.562 | $4.648 | +7.54% |
| هفته‌ی ۱۴۰۰/۰۸/۲۴2021-11-15 | $5.065 | $4.903 | $5.394 | $4.713 | +5.72% |
| هفته‌ی ۱۴۰۰/۰۸/۱۷2021-11-08 | $4.791 | $5.605 | $5.663 | $4.725 | -13.14% |
| هفته‌ی ۱۴۰۰/۰۸/۱۰2021-11-01 | $5.516 | $5.310 | $5.876 | $5.116 | +1.66% |
| هفته‌ی ۱۴۰۰/۰۸/۰۳2021-10-25 | $5.426 | $5.468 | $6.291 | $5.401 | +2.77% |
منبع تاریخچه: Yahoo Finance · قدیمی‌ترین داده: ۱۳۷۹/۰۶/۰۹