ING Groep

INGA
🏛️ netherlands →
22.23
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 21.61 21.62 21.57 21.57 179.3K
09:01 21.57 21.57 21.54 21.54 33.3K
09:02 21.54 21.54 21.52 21.53 26.4K
09:03 21.53 21.56 21.53 21.55 2.6K
09:04 21.55 21.56 21.54 21.54 5.7K
09:05 21.54 21.55 21.53 21.55 14.2K
09:06 21.54 21.54 21.52 21.52 22.4K
09:07 21.52 21.52 21.49 21.50 12.1K
09:08 21.51 21.51 21.50 21.51 11.5K
09:09 21.50 21.52 21.50 21.52 15.7K
09:10 21.52 21.53 21.51 21.52 6.7K
09:11 21.52 21.52 21.51 21.51 11.5K
09:12 21.51 21.51 21.50 21.50 4.0K
09:13 21.50 21.50 21.48 21.49 13.0K
09:14 21.49 21.51 21.49 21.51 7.3K
09:15 21.50 21.50 21.48 21.48 3.1K
09:16 21.48 21.48 21.46 21.46 19.7K
09:17 21.46 21.47 21.46 21.47 8.4K
09:18 21.47 21.47 21.45 21.45 5.7K
09:19 21.44 21.46 21.44 21.46 47.0K
09:20 21.46 21.48 21.46 21.47 11.2K
09:21 21.47 21.47 21.46 21.47 4.2K
09:22 21.46 21.46 21.43 21.43 17.1K
09:23 21.44 21.47 21.44 21.47 12.6K
09:24 21.46 21.46 21.43 21.43 12.2K
09:25 21.44 21.45 21.44 21.45 3.8K
09:26 21.44 21.45 21.43 21.45 10.2K
09:27 21.45 21.45 21.44 21.45 5.8K
09:28 21.44 21.44 21.42 21.42 3.2K
09:29 21.41 21.41 21.40 21.41 9.2K
09:30 21.42 21.43 21.42 21.43 6.3K
09:31 21.43 21.43 21.43 21.43 0.5K
09:32 21.45 21.45 21.44 21.45 15.5K
09:33 21.42 21.44 21.42 21.43 15.2K
09:34 21.44 21.44 21.42 21.43 30.8K
09:35 21.43 21.43 21.42 21.43 4.4K
09:36 21.43 21.45 21.43 21.45 7.1K
09:37 21.44 21.44 21.43 21.44 40.5K
09:38 21.44 21.44 21.43 21.43 3.5K
09:39 21.43 21.43 21.41 21.42 25.3K
09:40 21.41 21.42 21.41 21.41 7.0K
09:41 21.40 21.40 21.40 21.40 11.1K
09:42 21.40 21.40 21.38 21.40 19.5K
09:43 21.40 21.41 21.40 21.40 3.4K
09:44 21.40 21.41 21.40 21.41 3.0K
09:45 21.41 21.41 21.38 21.39 9.4K
09:46 21.39 21.39 21.38 21.38 9.3K
09:47 21.37 21.38 21.37 21.38 10.9K
09:48 21.37 21.39 21.37 21.39 9.5K
09:49 21.39 21.41 21.39 21.41 9.2K
09:50 21.40 21.43 21.40 21.43 5.5K
09:51 21.43 21.43 21.42 21.42 2.9K
09:52 21.42 21.44 21.42 21.44 9.3K
09:53 21.43 21.43 21.42 21.43 6.3K
09:54 21.43 21.43 21.43 21.43 0.7K
09:55 21.43 21.44 21.41 21.44 13.6K
09:56 21.44 21.44 21.43 21.43 27.7K
09:57 21.43 21.44 21.43 21.44 3.1K
09:58 21.43 21.43 21.43 21.43 8.3K
09:59 21.42 21.42 21.42 21.42 2.9K
10:00 21.42 21.44 21.42 21.44 7.0K
10:01 21.44 21.45 21.44 21.44 6.5K
10:02 21.45 21.45 21.45 21.45 0.6K
10:03 21.45 21.45 21.45 21.45 7.2K
10:04 21.44 21.46 21.44 21.45 13.1K
10:05 21.45 21.45 21.45 21.45 2.5K
10:06 21.46 21.46 21.46 21.46 3.4K
10:07 21.47 21.47 21.47 21.47 2.5K
10:08 21.47 21.47 21.45 21.45 10.8K
10:09 21.46 21.46 21.45 21.46 2.2K
10:10 21.46 21.47 21.46 21.47 5.9K
10:11 21.47 21.47 21.47 21.47 1.1K
10:12 21.47 21.49 21.47 21.49 5.2K
10:13 21.49 21.49 21.48 21.48 3.5K
10:14 21.50 21.50 21.50 21.50 1.5K
10:15 21.50 21.50 21.50 21.50 6.0K
10:16 21.50 21.50 21.50 21.50 2.6K
10:17 21.50 21.50 21.50 21.50 3.1K
10:18 21.51 21.51 21.51 21.51 7.1K
10:19 21.51 21.52 21.51 21.52 7.5K
10:20 21.52 21.52 21.52 21.52 2.8K
10:21 21.52 21.52 21.52 21.52 3.3K
10:22 21.52 21.52 21.51 21.52 2.3K
10:24 21.52 21.52 21.52 21.52 8.2K
10:25 21.52 21.54 21.52 21.54 7.9K
10:26 21.53 21.54 21.53 21.54 20.6K
10:27 21.53 21.54 21.53 21.54 5.6K
10:28 21.53 21.53 21.53 21.53 1.7K
10:29 21.53 21.54 21.53 21.54 7.0K
10:30 21.54 21.54 21.53 21.53 3.3K
10:31 21.53 21.54 21.53 21.54 4.2K
10:32 21.54 21.54 21.53 21.53 8.7K
10:33 21.53 21.53 21.51 21.51 12.1K
10:34 21.51 21.51 21.51 21.51 1.5K
10:35 21.51 21.51 21.49 21.49 11.0K
10:36 21.50 21.50 21.49 21.49 10.7K
10:37 21.48 21.49 21.48 21.49 2.5K
10:38 21.49 21.49 21.49 21.49 2.4K
10:39 21.49 21.49 21.49 21.49 0.2K
10:41 21.50 21.50 21.49 21.50 11.3K
10:42 21.50 21.50 21.50 21.50 10.5K
10:43 21.50 21.50 21.50 21.50 4.6K
10:44 21.50 21.50 21.50 21.50 2.0K
10:46 21.50 21.50 21.49 21.49 5.0K
10:47 21.49 21.49 21.49 21.49 4.2K
10:48 21.48 21.48 21.47 21.47 27.6K
10:49 21.47 21.47 21.47 21.47 7.0K
10:50 21.47 21.48 21.47 21.48 2.9K
10:51 21.48 21.48 21.47 21.47 3.8K
10:52 21.47 21.47 21.47 21.47 0.9K
10:53 21.47 21.47 21.47 21.47 6.1K
10:54 21.47 21.49 21.47 21.48 57.0K
10:55 21.48 21.48 21.48 21.48 1.1K
10:56 21.49 21.50 21.49 21.50 4.4K
10:57 21.49 21.49 21.49 21.49 14.5K
10:58 21.49 21.49 21.49 21.49 3.7K
10:59 21.49 21.50 21.49 21.49 5.7K
11:00 21.49 21.49 21.49 21.49 1.1K
11:01 21.49 21.49 21.48 21.48 14.2K
11:03 21.48 21.48 21.47 21.47 17.3K
11:04 21.47 21.47 21.46 21.46 19.3K
11:05 21.47 21.47 21.47 21.47 5.3K
11:06 21.46 21.46 21.46 21.46 11.5K
11:07 21.46 21.46 21.46 21.46 1.8K
11:08 21.46 21.47 21.46 21.47 5.5K
11:09 21.46 21.47 21.46 21.47 13.3K
11:10 21.46 21.46 21.45 21.45 20.9K
11:11 21.45 21.46 21.45 21.46 4.7K
11:12 21.46 21.46 21.45 21.45 12.6K
11:13 21.45 21.45 21.43 21.43 13.3K
11:14 21.43 21.43 21.43 21.43 1.3K
11:15 21.43 21.43 21.43 21.43 0.9K
11:16 21.43 21.43 21.43 21.43 1.5K
11:17 21.44 21.45 21.44 21.44 11.5K
11:18 21.44 21.44 21.44 21.44 1.4K
11:19 21.45 21.45 21.44 21.44 3.0K
11:20 21.44 21.44 21.43 21.43 9.0K
11:21 21.44 21.44 21.44 21.44 7.1K
11:22 21.45 21.45 21.44 21.44 2.6K
11:23 21.44 21.45 21.44 21.45 11.2K
11:24 21.45 21.45 21.45 21.45 3.9K
11:25 21.45 21.45 21.45 21.45 0.9K
11:26 21.45 21.45 21.44 21.44 5.7K
11:27 21.44 21.45 21.43 21.45 9.4K
11:28 21.47 21.47 21.47 21.47 4.4K
11:29 21.47 21.47 21.47 21.47 1.8K
11:30 21.47 21.47 21.47 21.47 3.1K
11:31 21.47 21.48 21.47 21.48 6.1K
11:32 21.48 21.48 21.48 21.48 2.8K
11:33 21.47 21.47 21.47 21.47 0.4K
11:34 21.47 21.47 21.47 21.47 3.9K
11:35 21.47 21.47 21.47 21.47 3.7K
11:36 21.47 21.47 21.45 21.45 15.3K
11:37 21.45 21.45 21.44 21.44 7.9K
11:38 21.44 21.44 21.42 21.42 15.5K
11:39 21.42 21.43 21.42 21.42 8.2K
11:40 21.43 21.43 21.43 21.43 3.4K
11:41 21.44 21.44 21.44 21.44 1.0K
11:42 21.44 21.44 21.44 21.44 0.4K
11:43 21.43 21.43 21.43 21.43 2.9K
11:44 21.45 21.45 21.45 21.45 4.2K
11:45 21.44 21.44 21.43 21.43 7.9K
11:46 21.43 21.43 21.43 21.43 3.9K
11:47 21.42 21.43 21.42 21.43 2.6K
11:48 21.43 21.43 21.43 21.43 4.6K
11:49 21.43 21.43 21.43 21.43 2.4K
11:50 21.42 21.42 21.42 21.42 4.8K
11:51 21.42 21.42 21.42 21.42 0.8K
11:52 21.42 21.42 21.40 21.40 25.2K
11:53 21.40 21.40 21.39 21.39 14.1K
11:54 21.40 21.40 21.40 21.40 4.2K
11:55 21.39 21.39 21.38 21.38 17.0K
11:56 21.38 21.38 21.38 21.38 0.3K
11:57 21.38 21.38 21.38 21.38 8.1K
11:58 21.39 21.40 21.39 21.40 3.8K
11:59 21.40 21.40 21.40 21.40 8.2K
12:00 21.39 21.39 21.38 21.39 18.6K
12:01 21.39 21.40 21.39 21.40 3.2K
12:02 21.40 21.40 21.40 21.40 2.1K
12:03 21.40 21.41 21.40 21.41 3.5K
12:04 21.41 21.41 21.41 21.41 1.1K
12:05 21.41 21.41 21.41 21.41 2.4K
12:06 21.41 21.41 21.40 21.40 10.8K
12:07 21.40 21.40 21.40 21.40 2.1K
12:08 21.40 21.40 21.40 21.40 8.0K
12:09 21.40 21.40 21.40 21.40 1.1K
12:10 21.41 21.42 21.41 21.42 0.4K
12:11 21.43 21.43 21.43 21.43 1.0K
12:12 21.43 21.43 21.42 21.43 4.0K
12:13 21.44 21.44 21.44 21.44 2.0K
12:14 21.44 21.44 21.44 21.44 8.7K
12:15 21.44 21.44 21.44 21.44 2.9K
12:16 21.44 21.44 21.43 21.43 4.4K
12:17 21.44 21.44 21.44 21.44 1.7K
12:18 21.45 21.45 21.45 21.45 3.4K
12:19 21.45 21.45 21.45 21.45 3.4K
12:20 21.45 21.45 21.45 21.45 2.4K
12:21 21.45 21.45 21.45 21.45 1.3K
12:22 21.46 21.46 21.46 21.46 1.0K
12:24 21.45 21.45 21.45 21.45 1.5K
12:25 21.45 21.45 21.45 21.45 0.1K
12:26 21.46 21.46 21.46 21.46 1.0K
12:27 21.47 21.48 21.47 21.48 2.8K
12:28 21.47 21.47 21.47 21.47 7.3K
12:29 21.47 21.47 21.47 21.47 4.6K
12:31 21.47 21.48 21.47 21.48 4.4K
12:32 21.48 21.48 21.48 21.48 3.6K
12:33 21.48 21.48 21.48 21.48 1.4K
12:34 21.48 21.48 21.48 21.48 4.4K
12:35 21.48 21.48 21.48 21.48 2.5K
12:36 21.49 21.49 21.48 21.48 7.1K
12:37 21.48 21.48 21.48 21.48 7.2K
12:38 21.48 21.48 21.48 21.48 0.4K
12:39 21.48 21.48 21.48 21.48 2.6K
12:41 21.48 21.48 21.48 21.48 2.9K
12:42 21.48 21.48 21.48 21.48 1.1K
12:43 21.48 21.48 21.47 21.47 2.9K
12:44 21.47 21.48 21.47 21.48 1.5K
12:45 21.47 21.47 21.47 21.47 3.6K
12:46 21.48 21.48 21.47 21.47 9.1K
12:47 21.47 21.47 21.47 21.47 6.0K
12:48 21.47 21.47 21.47 21.47 2.9K
12:49 21.48 21.48 21.48 21.48 1.9K
12:50 21.48 21.48 21.48 21.48 1.4K
12:51 21.48 21.48 21.48 21.48 5.6K
12:52 21.48 21.48 21.48 21.48 1.9K
12:53 21.47 21.47 21.46 21.47 7.7K
12:54 21.47 21.47 21.46 21.46 7.5K
12:55 21.46 21.46 21.46 21.46 9.3K
12:56 21.46 21.46 21.45 21.45 7.3K
12:57 21.45 21.45 21.45 21.45 2.6K
12:58 21.44 21.44 21.44 21.44 0.5K
12:59 21.45 21.45 21.45 21.45 2.0K
13:00 21.44 21.44 21.44 21.44 15.6K
13:01 21.44 21.45 21.44 21.45 4.1K
13:02 21.45 21.45 21.45 21.45 9.8K
13:03 21.45 21.46 21.45 21.46 0.0K
13:04 21.46 21.46 21.45 21.45 1.8K
13:05 21.46 21.46 21.45 21.45 2.6K
13:06 21.45 21.45 21.45 21.45 0.7K
13:07 21.45 21.45 21.44 21.44 2.9K
13:08 21.43 21.44 21.43 21.44 3.8K
13:09 21.44 21.44 21.44 21.44 2.9K
13:10 21.44 21.44 21.44 21.44 0.4K
13:11 21.44 21.44 21.44 21.44 0.2K
13:12 21.43 21.43 21.43 21.43 3.8K
13:14 21.42 21.42 21.42 21.42 0.8K
13:15 21.43 21.44 21.43 21.43 4.8K
13:16 21.44 21.44 21.43 21.43 2.1K
13:17 21.43 21.43 21.43 21.43 0.3K
13:18 21.43 21.43 21.43 21.43 0.3K
13:21 21.44 21.44 21.44 21.44 2.3K
13:22 21.44 21.44 21.44 21.44 10.1K
13:23 21.43 21.43 21.43 21.43 1.5K
13:24 21.43 21.44 21.43 21.44 2.7K
13:25 21.43 21.43 21.43 21.43 1.2K
13:26 21.43 21.43 21.42 21.42 3.6K
13:27 21.42 21.43 21.42 21.43 3.8K
13:28 21.42 21.42 21.42 21.42 5.1K
13:29 21.42 21.42 21.41 21.42 5.5K
13:30 21.42 21.42 21.42 21.42 1.7K
13:31 21.42 21.42 21.42 21.42 0.4K
13:34 21.42 21.42 21.42 21.42 1.1K
13:35 21.42 21.42 21.42 21.42 1.5K
13:36 21.42 21.42 21.42 21.42 0.4K
13:37 21.42 21.42 21.42 21.42 1.6K
13:38 21.42 21.42 21.42 21.42 1.1K
13:39 21.42 21.42 21.42 21.42 1.8K
13:40 21.42 21.42 21.42 21.42 0.5K
13:41 21.42 21.43 21.42 21.43 8.5K
13:43 21.43 21.43 21.43 21.43 1.7K
13:44 21.43 21.43 21.43 21.43 3.3K
13:45 21.42 21.42 21.42 21.42 1.8K
13:46 21.42 21.42 21.42 21.42 2.5K
13:47 21.41 21.41 21.41 21.41 11.8K
13:48 21.41 21.41 21.41 21.41 1.2K
13:49 21.40 21.40 21.39 21.39 16.5K
13:50 21.39 21.40 21.39 21.40 6.0K
13:51 21.40 21.40 21.40 21.40 0.4K
13:52 21.39 21.40 21.39 21.40 5.5K
13:53 21.40 21.41 21.39 21.41 15.0K
13:54 21.41 21.41 21.41 21.41 10.2K
13:55 21.41 21.41 21.41 21.41 3.4K
13:56 21.40 21.40 21.40 21.40 7.7K
13:57 21.40 21.40 21.40 21.40 1.1K
13:58 21.40 21.40 21.40 21.40 3.1K
14:00 21.41 21.41 21.41 21.41 2.1K
14:01 21.41 21.42 21.41 21.42 1.5K
14:02 21.42 21.42 21.41 21.41 1.1K
14:03 21.42 21.42 21.41 21.41 8.1K
14:04 21.40 21.41 21.40 21.41 1.1K
14:05 21.41 21.41 21.41 21.41 2.1K
14:06 21.42 21.42 21.42 21.42 1.1K
14:07 21.42 21.43 21.42 21.43 0.6K
14:08 21.43 21.43 21.43 21.43 6.6K
14:09 21.43 21.43 21.43 21.43 2.7K
14:10 21.44 21.44 21.44 21.44 5.4K
14:11 21.44 21.44 21.44 21.44 1.0K
14:12 21.44 21.44 21.44 21.44 5.6K
14:13 21.43 21.43 21.43 21.43 1.7K
14:15 21.43 21.43 21.43 21.43 0.2K
14:16 21.44 21.44 21.44 21.44 3.0K
14:17 21.44 21.44 21.43 21.43 3.0K
14:18 21.44 21.44 21.43 21.43 1.0K
14:19 21.43 21.43 21.43 21.43 4.7K
14:21 21.43 21.43 21.43 21.43 1.5K
14:22 21.43 21.43 21.43 21.43 1.4K
14:25 21.44 21.44 21.44 21.44 1.7K
14:26 21.44 21.44 21.44 21.44 3.8K
14:27 21.44 21.44 21.44 21.44 7.6K
14:28 21.44 21.44 21.44 21.44 0.7K
14:29 21.44 21.44 21.44 21.44 2.2K
14:30 21.44 21.44 21.44 21.44 0.0K
14:32 21.45 21.45 21.44 21.45 9.6K
14:33 21.44 21.44 21.44 21.44 3.3K
14:34 21.44 21.44 21.44 21.44 0.8K
14:35 21.45 21.45 21.45 21.45 1.3K
14:36 21.45 21.45 21.45 21.45 2.1K
14:37 21.44 21.44 21.44 21.44 5.4K
14:39 21.44 21.44 21.44 21.44 2.4K
14:40 21.44 21.44 21.44 21.44 1.0K
14:41 21.45 21.45 21.45 21.45 3.8K
14:42 21.46 21.46 21.46 21.46 3.1K
14:43 21.46 21.46 21.45 21.46 38.4K
14:45 21.46 21.46 21.45 21.46 5.2K
14:46 21.46 21.46 21.45 21.45 6.3K
14:48 21.45 21.45 21.45 21.45 4.5K
14:49 21.45 21.45 21.45 21.45 5.2K
14:50 21.46 21.46 21.46 21.46 9.3K
14:51 21.46 21.46 21.46 21.46 0.5K
14:52 21.46 21.46 21.46 21.46 2.6K
14:53 21.46 21.46 21.45 21.45 5.4K
14:55 21.46 21.46 21.46 21.46 1.5K
14:56 21.46 21.46 21.46 21.46 0.1K
14:57 21.46 21.46 21.46 21.46 4.7K
14:58 21.45 21.45 21.45 21.45 4.3K
14:59 21.45 21.45 21.44 21.44 34.4K
15:00 21.44 21.45 21.44 21.45 6.2K
15:01 21.45 21.46 21.45 21.46 1.7K
15:02 21.47 21.47 21.47 21.47 0.4K
15:04 21.47 21.47 21.46 21.47 11.2K
15:05 21.47 21.47 21.47 21.47 1.2K
15:06 21.47 21.47 21.46 21.46 12.1K
15:07 21.47 21.47 21.47 21.47 3.4K
15:08 21.47 21.47 21.47 21.47 0.4K
15:09 21.47 21.47 21.47 21.47 5.5K
15:10 21.47 21.47 21.46 21.46 5.3K
15:11 21.46 21.46 21.46 21.46 2.1K
15:12 21.46 21.46 21.46 21.46 5.9K
15:13 21.46 21.46 21.46 21.46 2.1K
15:14 21.46 21.46 21.45 21.46 8.8K
15:15 21.46 21.46 21.44 21.44 8.2K
15:16 21.44 21.45 21.44 21.45 12.8K
15:17 21.44 21.44 21.44 21.44 1.0K
15:18 21.44 21.44 21.44 21.44 5.2K
15:19 21.44 21.44 21.44 21.44 13.0K
15:20 21.44 21.45 21.44 21.45 8.7K
15:21 21.45 21.45 21.45 21.45 0.5K
15:23 21.46 21.47 21.46 21.47 1.0K
15:24 21.47 21.47 21.47 21.47 0.1K
15:25 21.47 21.48 21.47 21.48 16.2K
15:26 21.48 21.48 21.48 21.48 7.2K
15:27 21.47 21.47 21.47 21.47 2.1K
15:28 21.48 21.48 21.48 21.48 0.4K
15:29 21.49 21.49 21.49 21.49 0.1K
15:30 21.51 21.52 21.51 21.51 67.6K
15:31 21.51 21.51 21.50 21.50 12.6K
15:32 21.51 21.51 21.50 21.50 5.3K
15:33 21.51 21.51 21.51 21.51 7.3K
15:34 21.51 21.52 21.51 21.52 8.8K
15:35 21.53 21.54 21.53 21.54 3.2K
15:36 21.54 21.55 21.54 21.54 22.2K
15:37 21.54 21.54 21.53 21.53 9.1K
15:39 21.53 21.53 21.53 21.53 6.7K
15:40 21.53 21.54 21.53 21.54 2.1K
15:41 21.55 21.56 21.55 21.56 33.5K
15:42 21.55 21.55 21.54 21.54 5.5K
15:43 21.54 21.54 21.53 21.53 6.0K
15:44 21.53 21.53 21.52 21.52 5.5K
15:45 21.52 21.53 21.52 21.53 4.9K
15:46 21.53 21.53 21.52 21.52 14.3K
15:47 21.52 21.53 21.52 21.53 2.5K
15:48 21.53 21.53 21.52 21.52 8.8K
15:49 21.52 21.53 21.52 21.53 5.3K
15:50 21.53 21.53 21.53 21.53 5.5K
15:51 21.52 21.52 21.52 21.52 1.0K
15:52 21.52 21.54 21.52 21.54 10.4K
15:53 21.54 21.54 21.54 21.54 4.0K
15:54 21.54 21.54 21.54 21.54 6.4K
15:55 21.54 21.54 21.54 21.54 7.2K
15:56 21.55 21.55 21.55 21.55 4.1K
15:57 21.55 21.55 21.55 21.55 3.3K
15:58 21.55 21.55 21.55 21.55 2.9K
15:59 21.55 21.57 21.55 21.56 17.9K
16:00 21.56 21.56 21.55 21.55 6.9K
16:01 21.55 21.55 21.55 21.55 44.1K
16:02 21.56 21.56 21.56 21.56 14.8K
16:03 21.56 21.56 21.56 21.56 40.5K
16:04 21.56 21.56 21.56 21.56 16.8K
16:05 21.56 21.56 21.56 21.56 31.6K
16:06 21.57 21.57 21.57 21.57 4.3K
16:07 21.57 21.59 21.57 21.59 10.2K
16:08 21.59 21.59 21.59 21.59 7.7K
16:09 21.59 21.59 21.59 21.59 2.7K
16:10 21.59 21.59 21.59 21.59 11.3K
16:11 21.58 21.58 21.58 21.58 1.0K
16:12 21.58 21.58 21.56 21.56 63.1K
16:13 21.57 21.57 21.57 21.57 1.6K
16:14 21.56 21.56 21.56 21.56 4.9K
16:15 21.56 21.57 21.56 21.57 16.6K
16:16 21.56 21.57 21.56 21.57 2.8K
16:17 21.57 21.57 21.56 21.56 31.6K
16:18 21.56 21.56 21.54 21.54 60.6K
16:19 21.53 21.53 21.52 21.53 15.7K
16:20 21.52 21.53 21.52 21.52 7.3K
16:21 21.52 21.53 21.52 21.52 5.3K
16:22 21.52 21.52 21.52 21.52 3.8K
16:23 21.53 21.53 21.52 21.52 9.0K
16:24 21.52 21.52 21.52 21.52 4.7K
16:25 21.53 21.53 21.53 21.53 15.7K
16:26 21.53 21.53 21.53 21.53 8.3K
16:27 21.52 21.52 21.52 21.52 8.4K
16:28 21.53 21.53 21.53 21.53 6.4K
16:29 21.52 21.52 21.52 21.52 8.4K
16:30 21.52 21.52 21.51 21.51 4.4K
16:31 21.51 21.51 21.51 21.51 7.8K
16:32 21.51 21.52 21.50 21.50 9.3K
16:33 21.50 21.50 21.50 21.50 3.7K
16:34 21.49 21.49 21.49 21.49 2.0K
16:35 21.49 21.49 21.49 21.49 5.9K
16:36 21.50 21.50 21.50 21.50 3.2K
16:37 21.50 21.50 21.49 21.49 15.6K
16:38 21.49 21.49 21.49 21.49 5.2K
16:39 21.49 21.49 21.49 21.49 11.7K
16:40 21.49 21.49 21.49 21.49 20.8K
16:41 21.49 21.50 21.49 21.50 10.5K
16:42 21.50 21.50 21.49 21.49 4.4K
16:43 21.49 21.50 21.49 21.50 12.4K
16:44 21.50 21.50 21.50 21.50 3.9K
16:45 21.50 21.51 21.50 21.51 18.6K
16:46 21.51 21.51 21.49 21.50 29.6K
16:47 21.50 21.51 21.50 21.51 31.1K
16:48 21.51 21.51 21.51 21.51 1.3K
16:49 21.51 21.51 21.51 21.51 1.4K
16:50 21.52 21.52 21.52 21.52 0.1K
16:51 21.52 21.52 21.52 21.52 9.2K
16:52 21.52 21.52 21.51 21.51 4.1K
16:53 21.52 21.52 21.52 21.52 10.6K
16:54 21.53 21.53 21.53 21.53 1.1K
16:55 21.53 21.53 21.52 21.52 6.7K
16:56 21.52 21.52 21.51 21.52 8.4K
16:57 21.52 21.53 21.52 21.53 5.6K
16:58 21.53 21.53 21.53 21.53 4.8K
16:59 21.53 21.53 21.53 21.53 4.3K
17:00 21.52 21.53 21.52 21.52 17.3K
17:01 21.52 21.54 21.52 21.54 8.9K
17:02 21.54 21.54 21.54 21.54 9.4K
17:03 21.55 21.55 21.54 21.54 6.4K
17:04 21.55 21.55 21.54 21.54 10.9K
17:05 21.54 21.55 21.54 21.55 10.7K
17:06 21.54 21.55 21.54 21.55 7.7K
17:07 21.55 21.55 21.54 21.54 11.0K
17:08 21.54 21.54 21.54 21.54 5.6K
17:09 21.54 21.55 21.54 21.54 13.1K
17:10 21.54 21.54 21.54 21.54 12.7K
17:11 21.54 21.54 21.53 21.53 10.5K
17:12 21.53 21.53 21.53 21.53 2.2K
17:13 21.53 21.53 21.53 21.53 3.7K
17:14 21.53 21.53 21.52 21.52 13.4K
17:15 21.51 21.51 21.51 21.51 7.7K
17:16 21.51 21.51 21.51 21.51 5.0K
17:17 21.51 21.52 21.51 21.52 6.1K
17:19 21.52 21.53 21.52 21.52 27.5K
17:20 21.53 21.60 21.53 21.59 193.2K
17:21 21.59 21.61 21.59 21.60 75.4K
17:22 21.60 21.60 21.58 21.58 46.8K
17:23 21.59 21.59 21.58 21.58 60.7K
17:24 21.59 21.60 21.58 21.59 106.2K
17:25 21.59 21.60 21.56 21.57 76.7K
17:26 21.57 21.57 21.55 21.57 38.9K
17:27 21.58 21.60 21.58 21.58 39.0K
17:28 21.58 21.58 21.57 21.57 22.0K
17:29 21.57 21.58 21.56 21.57 17.9K
17:35 21.56 21.56 21.56 21.56 2,141.8K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 22.08 22.28 21.99 22.23 6.2M
2025-09-25 21.95 22.11 21.86 21.90 6.1M
2025-09-24 21.86 22.11 21.72 22.02 9.7M
2025-09-23 21.69 22.01 21.55 21.91 7.0M
2025-09-22 21.60 21.64 21.37 21.56 6.5M
2025-09-19 21.63 21.73 21.44 21.64 20.6M
2025-09-18 21.58 21.64 21.29 21.48 7.4M
2025-09-17 21.50 21.56 21.32 21.46 6.5M
2025-09-16 21.90 21.92 21.50 21.51 7.2M
2025-09-15 21.75 21.99 21.69 21.90 6.5M
2025-09-12 21.50 21.63 21.29 21.59 7.6M
2025-09-11 21.25 21.38 21.13 21.25 6.3M
2025-09-10 21.08 21.24 20.87 21.19 9.5M
2025-09-09 21.01 21.26 20.99 21.25 8.9M
2025-09-08 20.62 20.97 20.57 20.93 8.4M
2025-09-05 20.93 21.00 20.50 20.56 7.9M
2025-09-04 20.70 20.90 20.55 20.90 6.1M
2025-09-03 20.52 20.63 20.36 20.61 7.3M
2025-09-02 20.81 20.84 20.37 20.43 6.6M
2025-09-01 20.47 20.56 20.46 20.52 3.4M
2025-08-29 20.41 20.46 20.22 20.36 6.9M
2025-08-28 20.78 20.78 20.44 20.58 5.8M
2025-08-27 20.95 20.98 20.56 20.71 7.0M
2025-08-26 20.90 20.96 20.67 20.87 15.3M
2025-08-25 21.23 21.35 21.13 21.14 5.0M
2025-08-22 21.47 21.49 21.31 21.32 5.3M
2025-08-21 21.30 21.46 21.25 21.43 4.7M
2025-08-20 21.20 21.34 21.17 21.26 5.8M
2025-08-19 21.24 21.44 21.22 21.35 5.7M
2025-08-18 21.21 21.29 20.94 21.18 5.1M
2025-08-15 21.43 21.52 21.28 21.30 6.2M
2025-08-14 21.18 21.33 21.15 21.30 5.8M
2025-08-13 20.95 21.16 20.87 21.13 7.2M
2025-08-12 20.89 20.97 20.82 20.89 5.3M
2025-08-11 20.72 20.76 20.53 20.76 5.8M
2025-08-08 20.25 20.56 20.18 20.51 7.5M
2025-08-07 19.98 20.26 19.94 20.22 7.0M
2025-08-06 19.80 19.90 19.66 19.87 7.0M
2025-08-05 19.63 19.75 19.32 19.63 9.5M
2025-08-04 19.46 19.66 19.32 19.49 11.1M
2025-08-01 20.47 20.47 19.57 19.57 12.3M
2025-07-31 20.35 20.57 20.20 20.49 10.4M
2025-07-30 20.37 20.59 20.34 20.56 8.0M
2025-07-29 20.13 20.58 20.13 20.41 6.8M
2025-07-28 20.49 20.53 20.11 20.15 6.0M
2025-07-25 20.11 20.30 20.06 20.20 7.4M
2025-07-24 20.00 20.35 19.99 20.25 8.3M
2025-07-23 19.75 19.99 19.72 19.96 9.4M
2025-07-22 19.54 19.68 19.46 19.55 5.9M
2025-07-21 19.62 19.67 19.50 19.66 4.0M
2025-07-18 19.66 19.69 19.54 19.64 4.2M
2025-07-17 19.46 19.59 19.36 19.57 5.8M
2025-07-16 19.37 19.53 19.25 19.28 6.1M
2025-07-15 19.61 19.74 19.37 19.40 6.4M
2025-07-14 19.22 19.37 19.18 19.36 5.6M
2025-07-11 19.66 19.68 19.39 19.49 6.4M
2025-07-10 19.80 19.87 19.73 19.73 6.7M
2025-07-09 19.43 19.83 19.37 19.80 9.6M
2025-07-08 19.28 19.50 19.25 19.28 8.1M
2025-07-07 19.00 19.25 18.97 19.18 7.4M
2025-07-04 19.11 19.14 18.93 19.01 5.8M
2025-07-03 19.05 19.15 18.89 19.15 7.3M
2025-07-02 18.84 19.00 18.80 18.95 9.9M
2025-07-01 18.67 18.67 18.45 18.63 6.6M
2025-06-30 18.90 18.91 18.34 18.63 10.7M
2025-06-27 18.48 18.82 18.46 18.82 9.1M
2025-06-26 18.37 18.44 18.26 18.36 7.8M
2025-06-25 18.38 18.41 18.19 18.32 6.3M
2025-06-24 18.21 18.40 18.10 18.37 12.5M
2025-06-23 17.66 17.92 17.65 17.80 9.0M
2025-06-20 17.80 18.01 17.75 17.75 23.7M
2025-06-19 18.02 18.03 17.66 17.68 9.4M
2025-06-18 17.93 18.11 17.92 18.10 9.6M
2025-06-17 18.05 18.06 17.88 17.92 8.4M
2025-06-16 18.13 18.26 18.07 18.17 9.2M
2025-06-13 17.91 18.07 17.86 18.01 11.4M
2025-06-12 18.15 18.35 18.09 18.27 8.0M
2025-06-11 18.50 18.58 18.30 18.32 8.5M
2025-06-10 18.70 18.73 18.42 18.48 9.3M
2025-06-09 18.59 18.66 18.47 18.63 6.2M
2025-06-06 18.51 18.63 18.41 18.60 7.6M
2025-06-05 18.42 18.51 18.20 18.51 11.1M
2025-06-04 18.62 18.74 18.42 18.53 7.3M
2025-06-03 18.58 18.67 18.30 18.54 8.6M
2025-06-02 18.64 18.75 18.52 18.67 5.9M
2025-05-30 18.73 18.79 18.59 18.68 13.0M
2025-05-29 18.73 18.80 18.57 18.61 4.2M
2025-05-28 18.80 18.86 18.53 18.58 6.9M
2025-05-27 18.80 18.89 18.78 18.82 5.4M
2025-05-26 18.90 18.94 18.79 18.83 4.6M
2025-05-23 19.05 19.15 18.15 18.58 10.3M
2025-05-22 19.00 19.10 18.89 19.01 6.6M
2025-05-21 19.19 19.27 19.08 19.08 6.9M
2025-05-20 19.07 19.31 19.06 19.15 7.4M
2025-05-19 18.96 19.11 18.94 19.05 8.1M
2025-05-16 18.90 18.99 18.83 18.95 9.8M
2025-05-15 18.78 18.92 18.76 18.85 7.7M
2025-05-14 18.62 18.88 18.59 18.88 10.0M
2025-05-13 18.61 18.68 18.51 18.63 7.2M
2025-05-12 18.30 18.76 18.30 18.68 13.7M
2025-05-09 18.00 18.25 17.96 18.20 10.0M
2025-05-08 17.77 18.00 17.77 17.99 10.7M
2025-05-07 17.83 17.90 17.75 17.77 10.7M
2025-05-06 18.12 18.28 17.71 17.89 9.7M
2025-05-05 18.27 18.30 17.98 18.15 8.5M
2025-05-02 17.82 18.29 17.62 18.27 17.0M
2025-04-30 17.30 17.42 16.83 17.01 14.5M
2025-04-29 17.16 17.41 17.14 17.25 10.3M
2025-04-28 16.95 17.14 16.94 16.97 10.9M
2025-04-25 16.75 16.92 16.68 16.88 10.3M
2025-04-24 16.77 16.80 16.52 16.64 11.0M
2025-04-23 16.90 17.58 16.89 17.42 16.4M
2025-04-22 16.47 16.72 16.46 16.69 7.5M
2025-04-17 16.45 16.63 16.36 16.48 7.9M
2025-04-16 16.30 16.56 16.30 16.51 11.0M
2025-04-15 16.14 16.52 16.14 16.46 9.1M
2025-04-14 16.23 16.34 16.09 16.17 10.3M
2025-04-11 15.69 15.90 15.49 15.80 9.7M
2025-04-10 16.82 16.82 15.59 15.59 16.4M
2025-04-09 15.09 15.50 14.96 15.10 19.9M
2025-04-08 15.89 15.91 15.42 15.66 17.5M
2025-04-07 14.55 15.99 14.31 15.31 29.1M
2025-04-04 16.80 16.85 15.62 15.94 29.5M
2025-04-03 17.85 17.88 17.24 17.24 15.2M
2025-04-02 18.05 18.19 17.94 18.19 6.8M
2025-04-01 18.11 18.22 17.97 18.15 10.0M
2025-03-31 18.15 18.18 17.78 17.99 12.4M
2025-03-28 18.40 18.48 18.18 18.30 8.2M
2025-03-27 18.61 18.82 18.51 18.62 10.1M
2025-03-26 18.85 18.94 18.61 18.72 7.2M
2025-03-25 18.37 18.81 18.37 18.80 9.3M
2025-03-24 18.54 18.61 18.30 18.30 6.9M
2025-03-21 18.32 18.42 17.96 18.35 43.3M
2025-03-20 18.82 18.85 18.25 18.44 11.8M
2025-03-19 18.63 18.83 18.59 18.80 8.8M
2025-03-18 18.54 18.75 18.47 18.74 10.5M
2025-03-17 18.54 18.66 18.44 18.53 6.9M
2025-03-14 18.23 18.66 18.11 18.54 9.3M
2025-03-13 18.22 18.44 18.18 18.30 8.4M
2025-03-12 18.28 18.55 18.21 18.35 9.5M
2025-03-11 18.46 18.53 18.06 18.20 13.4M
2025-03-10 19.01 19.03 18.42 18.53 17.1M
2025-03-07 18.58 19.04 18.57 18.87 15.1M
2025-03-06 18.20 18.81 18.11 18.75 20.4M
2025-03-05 17.77 18.01 17.64 17.87 13.9M
2025-03-04 17.55 17.59 17.12 17.26 15.3M
2025-03-03 17.18 17.90 17.16 17.74 15.6M
2025-02-28 17.05 17.14 16.95 17.14 21.4M
2025-02-27 16.87 17.09 16.87 17.09 9.1M
2025-02-26 16.72 16.98 16.64 16.95 10.9M
2025-02-25 16.44 16.82 16.40 16.61 10.6M
2025-02-24 16.51 16.54 16.36 16.50 8.4M
2025-02-21 16.45 16.56 16.42 16.56 9.3M
2025-02-20 16.41 16.56 16.39 16.44 9.7M
2025-02-19 16.68 16.80 16.38 16.42 10.1M
2025-02-18 16.45 16.74 16.43 16.71 10.6M
2025-02-17 16.37 16.61 16.37 16.39 8.6M
2025-02-14 16.22 16.45 16.09 16.40 12.7M
2025-02-13 16.30 16.37 16.13 16.18 11.1M
2025-02-12 16.09 16.27 16.00 16.16 13.8M
2025-02-11 15.88 16.08 15.84 16.03 12.3M
2025-02-10 15.95 16.00 15.78 15.83 8.7M
2025-02-07 15.97 16.12 15.73 15.97 11.7M
2025-02-06 15.40 15.94 15.30 15.92 22.7M
2025-02-05 16.07 16.18 15.89 15.97 9.9M
2025-02-04 15.95 16.09 15.79 16.05 10.0M
2025-02-03 15.72 15.86 15.66 15.80 15.0M
2025-01-31 16.15 16.17 16.04 16.06 11.1M
2025-01-30 16.12 16.21 16.06 16.15 9.4M
2025-01-29 16.03 16.20 15.90 16.14 10.3M
2025-01-28 15.95 16.06 15.90 15.99 8.9M
2025-01-27 15.93 16.11 15.93 15.99 11.6M
2025-01-24 16.10 16.18 15.98 16.02 7.9M
2025-01-23 15.80 16.09 15.76 16.08 10.1M
2025-01-22 16.00 16.02 15.72 15.76 11.1M
2025-01-21 16.05 16.10 15.97 16.01 6.9M
2025-01-20 15.91 16.14 15.91 16.03 7.8M
2025-01-17 16.00 16.06 15.84 15.88 10.0M
2025-01-16 15.95 16.07 15.86 15.96 8.5M
2025-01-15 15.73 15.85 15.60 15.82 12.7M
2025-01-14 15.78 15.82 15.56 15.63 11.0M
2025-01-13 15.13 15.56 15.08 15.54 14.3M
2025-01-10 15.23 15.25 15.03 15.06 12.4M
2025-01-09 15.03 15.18 14.89 15.18 8.5M
2025-01-08 15.20 15.30 14.98 15.12 11.9M
2025-01-07 15.33 15.41 15.16 15.32 12.3M
2025-01-06 15.27 15.38 15.07 15.36 12.2M
2025-01-03 15.20 15.28 15.06 15.16 8.4M
2025-01-02 15.20 15.24 14.82 15.18 8.4M