Symrise AG

SY1G
🏛️ germany →
75.22
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:01 74.87 74.93 74.72 74.73 0.0K
09:02 74.74 74.74 74.74 74.74 0.0K
09:03 74.77 74.77 74.77 74.77 0.0K
09:04 74.73 74.76 74.70 74.76 0.0K
09:05 74.77 74.78 74.77 74.77 0.0K
09:07 74.69 74.72 74.69 74.71 0.0K
09:08 74.72 74.72 74.72 74.72 0.0K
09:09 74.69 74.69 74.56 74.56 0.0K
09:10 74.57 74.69 74.57 74.69 0.0K
09:11 74.72 74.72 74.56 74.59 0.0K
09:12 74.56 74.63 74.56 74.62 0.0K
09:13 74.58 74.61 74.58 74.61 0.0K
09:14 74.67 74.67 74.67 74.67 0.0K
09:15 74.73 74.76 74.64 74.64 0.0K
09:16 74.65 74.66 74.64 74.64 0.0K
09:17 74.66 74.67 74.63 74.67 0.0K
09:18 74.65 74.69 74.64 74.69 0.0K
09:19 74.71 74.76 74.71 74.76 0.0K
09:20 74.77 74.82 74.76 74.82 0.0K
09:21 74.81 74.81 74.80 74.80 0.0K
09:22 74.82 74.84 74.82 74.84 0.0K
09:23 74.81 74.83 74.81 74.82 0.0K
09:24 74.80 74.80 74.75 74.75 0.0K
09:25 74.76 74.77 74.75 74.75 0.0K
09:26 74.73 74.75 74.73 74.75 0.0K
09:27 74.73 74.74 74.68 74.69 0.0K
09:28 74.68 74.69 74.67 74.67 0.0K
09:29 74.69 74.70 74.69 74.70 0.0K
09:30 74.68 74.78 74.68 74.78 0.0K
09:31 74.79 74.79 74.79 74.79 0.0K
09:32 74.78 74.79 74.75 74.79 0.0K
09:34 74.76 74.76 74.73 74.73 0.0K
09:35 74.75 74.75 74.74 74.75 0.0K
09:36 74.76 74.76 74.76 74.76 0.0K
09:37 74.75 74.76 74.75 74.75 0.0K
09:38 74.81 74.84 74.81 74.84 0.0K
09:39 74.83 74.83 74.83 74.83 0.0K
09:40 74.82 74.84 74.81 74.84 0.0K
09:41 74.83 74.84 74.83 74.83 0.0K
09:42 74.82 74.84 74.82 74.83 0.0K
09:44 74.82 74.82 74.77 74.77 0.0K
09:45 74.81 74.85 74.81 74.85 0.0K
09:46 74.88 74.92 74.88 74.92 0.0K
09:47 74.94 74.94 74.93 74.93 0.0K
09:48 74.92 74.92 74.87 74.87 0.0K
09:49 74.81 74.83 74.81 74.83 0.0K
09:50 74.81 74.85 74.81 74.85 0.0K
09:51 74.84 74.86 74.84 74.86 0.0K
09:52 74.85 74.86 74.85 74.86 0.0K
09:53 74.87 74.88 74.75 74.81 0.0K
09:54 74.80 74.80 74.80 74.80 0.0K
09:55 74.81 74.83 74.81 74.83 0.0K
09:56 74.84 74.86 74.84 74.85 0.0K
09:57 74.87 74.93 74.87 74.91 0.0K
09:58 74.88 74.93 74.88 74.93 0.0K
09:59 74.94 74.94 74.88 74.89 0.0K
10:00 74.88 74.92 74.88 74.92 0.0K
10:01 74.94 74.99 74.94 74.99 0.0K
10:02 75.00 75.00 75.00 75.00 0.0K
10:03 75.01 75.05 75.01 75.05 0.0K
10:04 75.04 75.05 75.02 75.05 0.0K
10:05 75.04 75.04 75.02 75.03 0.0K
10:06 74.99 75.01 74.99 75.00 0.0K
10:07 74.96 74.96 74.95 74.95 0.0K
10:08 74.94 74.94 74.85 74.85 0.0K
10:09 74.86 74.86 74.82 74.82 0.0K
10:10 74.86 74.86 74.83 74.83 0.0K
10:11 74.81 74.83 74.80 74.83 0.0K
10:12 74.86 74.87 74.86 74.87 0.0K
10:13 74.84 74.85 74.77 74.78 0.0K
10:14 74.78 74.78 74.78 74.78 0.0K
10:15 74.77 74.77 74.76 74.76 0.0K
10:16 74.77 74.79 74.77 74.79 0.0K
10:17 74.78 74.78 74.77 74.77 0.0K
10:18 74.76 74.77 74.76 74.77 0.0K
10:19 74.75 74.79 74.75 74.78 0.0K
10:20 74.79 74.79 74.74 74.75 0.0K
10:21 74.74 74.74 74.72 74.72 0.0K
10:23 74.69 74.69 74.68 74.69 0.0K
10:24 74.68 74.68 74.63 74.63 0.0K
10:25 74.64 74.64 74.62 74.63 0.0K
10:27 74.62 74.62 74.61 74.61 0.0K
10:28 74.59 74.61 74.58 74.61 0.0K
10:29 74.59 74.60 74.59 74.60 0.0K
10:30 74.64 74.71 74.64 74.71 0.0K
10:31 74.69 74.71 74.68 74.68 0.0K
10:32 74.66 74.66 74.64 74.64 0.0K
10:33 74.61 74.61 74.59 74.60 0.0K
10:34 74.62 74.63 74.62 74.62 0.0K
10:35 74.63 74.64 74.63 74.64 0.0K
10:36 74.65 74.65 74.64 74.64 0.0K
10:37 74.63 74.64 74.63 74.64 0.0K
10:38 74.61 74.61 74.57 74.59 0.0K
10:39 74.57 74.57 74.54 74.54 0.0K
10:40 74.55 74.55 74.54 74.54 0.0K
10:41 74.55 74.55 74.55 74.55 0.0K
10:42 74.55 74.60 74.55 74.60 0.0K
10:44 74.59 74.60 74.57 74.57 0.0K
10:45 74.56 74.58 74.56 74.58 0.0K
10:46 74.59 74.59 74.59 74.59 0.0K
10:47 74.60 74.60 74.58 74.58 0.0K
10:48 74.57 74.59 74.57 74.59 0.0K
10:49 74.58 74.58 74.56 74.56 0.0K
10:50 74.58 74.58 74.56 74.58 0.0K
10:51 74.58 74.58 74.58 74.58 0.0K
10:52 74.59 74.59 74.59 74.59 0.0K
10:53 74.57 74.58 74.57 74.57 0.0K
10:54 74.58 74.58 74.58 74.58 0.0K
10:55 74.61 74.63 74.61 74.63 0.0K
10:56 74.64 74.67 74.64 74.65 0.0K
10:57 74.64 74.65 74.61 74.61 0.0K
10:58 74.61 74.61 74.56 74.56 0.0K
10:59 74.54 74.54 74.54 74.54 0.0K
11:02 74.53 74.53 74.47 74.47 0.0K
11:03 74.50 74.51 74.50 74.51 0.0K
11:05 74.53 74.53 74.53 74.53 0.0K
11:06 74.51 74.51 74.50 74.50 0.0K
11:07 74.49 74.49 74.49 74.49 0.0K
11:08 74.51 74.51 74.51 74.51 0.0K
11:09 74.52 74.52 74.52 74.52 0.0K
11:10 74.50 74.55 74.50 74.55 0.0K
11:11 74.57 74.58 74.57 74.58 0.0K
11:12 74.59 74.59 74.59 74.59 0.0K
11:13 74.61 74.61 74.59 74.60 0.0K
11:14 74.59 74.60 74.59 74.60 0.0K
11:15 74.62 74.62 74.61 74.62 0.0K
11:17 74.65 74.65 74.62 74.63 0.0K
11:19 74.60 74.60 74.59 74.59 0.0K
11:21 74.57 74.57 74.55 74.55 0.0K
11:22 74.52 74.52 74.51 74.51 0.0K
11:25 74.53 74.54 74.53 74.54 0.0K
11:27 74.53 74.53 74.53 74.53 0.0K
11:28 74.54 74.54 74.52 74.52 0.0K
11:29 74.50 74.52 74.50 74.52 0.0K
11:30 74.53 74.55 74.53 74.55 0.0K
11:31 74.54 74.54 74.54 74.54 0.0K
11:32 74.55 74.55 74.55 74.55 0.0K
11:33 74.52 74.52 74.51 74.51 0.0K
11:34 74.50 74.50 74.49 74.49 0.0K
11:35 74.50 74.52 74.50 74.52 0.0K
11:36 74.53 74.53 74.53 74.53 0.0K
11:38 74.51 74.51 74.50 74.50 0.0K
11:40 74.51 74.51 74.48 74.48 0.0K
11:41 74.44 74.45 74.44 74.45 0.0K
11:42 74.40 74.41 74.40 74.40 0.0K
11:43 74.41 74.41 74.41 74.41 0.0K
11:44 74.38 74.42 74.38 74.42 0.0K
11:45 74.45 74.46 74.45 74.45 0.0K
11:46 74.42 74.43 74.38 74.40 0.0K
11:49 74.44 74.44 74.38 74.38 0.0K
11:50 74.39 74.39 74.38 74.38 0.0K
11:52 74.39 74.39 74.39 74.39 0.0K
11:53 74.37 74.39 74.37 74.39 0.0K
11:55 74.39 74.39 74.39 74.39 0.0K
11:56 74.37 74.37 74.33 74.33 0.0K
11:57 74.32 74.33 74.32 74.32 0.0K
11:58 74.31 74.32 74.31 74.31 0.0K
11:59 74.33 74.33 74.30 74.30 0.0K
12:00 74.29 74.29 74.28 74.28 0.0K
12:01 74.29 74.31 74.29 74.31 0.0K
12:02 74.36 74.36 74.36 74.36 0.0K
12:03 74.35 74.36 74.35 74.36 0.0K
12:04 74.38 74.39 74.38 74.39 0.0K
12:06 74.40 74.41 74.40 74.41 0.0K
12:07 74.43 74.47 74.42 74.47 0.0K
12:08 74.44 74.44 74.44 74.44 0.0K
12:09 74.45 74.45 74.44 74.44 0.0K
12:11 74.43 74.44 74.43 74.44 0.0K
12:12 74.42 74.47 74.42 74.47 0.0K
12:14 74.48 74.48 74.48 74.48 0.0K
12:15 74.45 74.45 74.45 74.45 0.0K
12:16 74.42 74.42 74.38 74.39 0.0K
12:17 74.38 74.38 74.38 74.38 0.0K
12:18 74.41 74.41 74.36 74.36 0.0K
12:19 74.34 74.35 74.34 74.35 0.0K
12:20 74.37 74.37 74.36 74.37 0.0K
12:21 74.38 74.38 74.36 74.36 0.0K
12:22 74.35 74.35 74.33 74.34 0.0K
12:24 74.35 74.35 74.35 74.35 0.0K
12:25 74.36 74.36 74.35 74.35 0.0K
12:26 74.32 74.32 74.30 74.30 0.0K
12:27 74.30 74.30 74.28 74.28 0.0K
12:28 74.27 74.27 74.27 74.27 0.0K
12:29 74.24 74.24 74.24 74.24 0.0K
12:30 74.26 74.26 74.25 74.25 0.0K
12:31 74.24 74.24 74.24 74.24 0.0K
12:32 74.20 74.20 74.20 74.20 0.0K
12:33 74.21 74.21 74.20 74.20 0.0K
12:34 74.23 74.23 74.21 74.21 0.0K
12:36 74.21 74.22 74.21 74.22 0.0K
12:37 74.23 74.23 74.23 74.23 0.0K
12:39 74.22 74.22 74.22 74.22 0.0K
12:40 74.23 74.23 74.23 74.23 0.0K
12:41 74.22 74.23 74.20 74.21 0.0K
12:42 74.20 74.21 74.20 74.21 0.0K
12:43 74.19 74.23 74.19 74.23 0.0K
12:44 74.20 74.20 74.20 74.20 0.0K
12:45 74.21 74.21 74.20 74.20 0.0K
12:47 74.21 74.21 74.21 74.21 0.0K
12:48 74.18 74.18 74.18 74.18 0.0K
12:49 74.20 74.21 74.19 74.21 0.0K
12:50 74.22 74.23 74.22 74.23 0.0K
12:51 74.23 74.23 74.22 74.22 0.0K
12:52 74.23 74.23 74.22 74.22 0.0K
12:54 74.25 74.25 74.25 74.25 0.0K
12:55 74.27 74.27 74.26 74.27 0.0K
12:57 74.26 74.26 74.26 74.26 0.0K
12:58 74.22 74.22 74.22 74.22 0.0K
12:59 74.23 74.23 74.22 74.22 0.0K
13:02 74.19 74.20 74.16 74.16 0.0K
13:03 74.15 74.16 74.14 74.14 0.0K
13:04 74.13 74.13 74.13 74.13 0.0K
13:05 74.11 74.11 74.11 74.11 0.0K
13:07 74.09 74.09 74.06 74.06 0.0K
13:08 74.04 74.05 74.04 74.05 0.0K
13:09 74.06 74.06 74.06 74.06 0.0K
13:10 74.04 74.04 74.04 74.04 0.0K
13:12 74.02 74.03 74.02 74.03 0.0K
13:13 74.01 74.01 73.97 73.97 0.0K
13:14 73.96 74.00 73.96 74.00 0.0K
13:15 74.01 74.01 73.98 74.00 0.0K
13:16 73.96 73.97 73.96 73.97 0.0K
13:17 73.97 73.97 73.92 73.93 0.0K
13:18 73.92 73.92 73.88 73.90 0.0K
13:19 73.94 73.94 73.94 73.94 0.0K
13:20 73.97 73.97 73.97 73.97 0.0K
13:21 73.98 73.98 73.96 73.96 0.0K
13:22 73.98 74.00 73.98 74.00 0.0K
13:23 74.01 74.02 74.00 74.02 0.0K
13:24 74.00 74.00 74.00 74.00 0.0K
13:25 74.02 74.02 74.02 74.02 0.0K
13:26 74.07 74.07 74.06 74.06 0.0K
13:27 74.09 74.11 74.09 74.11 0.0K
13:29 74.12 74.12 74.09 74.09 0.0K
13:30 74.09 74.12 74.09 74.12 0.0K
13:31 74.13 74.13 74.11 74.12 0.0K
13:32 74.11 74.11 74.07 74.08 0.0K
13:33 74.07 74.07 74.06 74.06 0.0K
13:34 74.07 74.07 74.06 74.06 0.0K
13:36 74.07 74.10 74.07 74.09 0.0K
13:37 74.10 74.10 74.07 74.08 0.0K
13:38 74.06 74.06 74.06 74.06 0.0K
13:39 74.07 74.07 74.06 74.07 0.0K
13:40 74.06 74.07 74.06 74.07 0.0K
13:41 74.06 74.07 74.06 74.07 0.0K
13:42 74.09 74.09 74.09 74.09 0.0K
13:43 74.11 74.11 74.11 74.11 0.0K
13:44 74.10 74.10 74.10 74.10 0.0K
13:45 74.09 74.09 74.09 74.09 0.0K
13:46 74.08 74.09 74.08 74.09 0.0K
13:48 74.07 74.07 74.04 74.07 0.0K
13:49 74.06 74.07 74.06 74.07 0.0K
13:50 74.06 74.07 74.06 74.06 0.0K
13:51 74.07 74.07 74.00 74.00 0.0K
13:54 74.01 74.01 74.01 74.01 0.0K
13:55 74.00 74.00 74.00 74.00 0.0K
13:56 73.99 73.99 73.96 73.96 0.0K
13:57 73.99 73.99 73.99 73.99 0.0K
13:58 74.00 74.00 73.97 73.97 0.0K
13:59 74.00 74.00 74.00 74.00 0.0K
14:00 74.01 74.08 74.01 74.06 0.0K
14:01 74.05 74.07 74.05 74.07 0.0K
14:02 74.09 74.10 74.09 74.10 0.0K
14:05 74.14 74.16 74.14 74.16 0.0K
14:07 74.14 74.15 74.13 74.13 0.0K
14:08 74.13 74.14 74.12 74.12 0.0K
14:09 74.13 74.13 74.12 74.12 0.0K
14:10 74.13 74.15 74.13 74.14 0.0K
14:11 74.13 74.14 74.13 74.14 0.0K
14:12 74.13 74.14 74.12 74.13 0.0K
14:13 74.15 74.15 74.14 74.14 0.0K
14:14 74.15 74.15 74.15 74.15 0.0K
14:16 74.14 74.14 74.14 74.14 0.0K
14:17 74.13 74.13 74.09 74.09 0.0K
14:18 74.10 74.10 74.10 74.10 0.0K
14:19 74.11 74.13 74.10 74.12 0.0K
14:21 74.13 74.13 74.12 74.12 0.0K
14:22 74.11 74.11 74.11 74.11 0.0K
14:24 74.12 74.12 74.11 74.11 0.0K
14:27 74.12 74.13 74.12 74.13 0.0K
14:28 74.11 74.12 74.11 74.12 0.0K
14:29 74.14 74.16 74.14 74.16 0.0K
14:30 74.23 74.23 74.12 74.12 0.0K
14:31 74.10 74.15 74.10 74.15 0.0K
14:32 74.14 74.15 74.12 74.14 0.0K
14:35 74.18 74.18 74.18 74.18 0.0K
14:37 74.19 74.19 74.19 74.19 0.0K
14:38 74.18 74.18 74.18 74.18 0.0K
14:39 74.17 74.18 74.14 74.14 0.0K
14:40 74.13 74.15 74.13 74.14 0.0K
14:42 74.15 74.15 74.12 74.12 0.0K
14:43 74.14 74.14 74.14 74.14 0.0K
14:44 74.15 74.16 74.15 74.16 0.0K
14:45 74.17 74.17 74.16 74.16 0.0K
14:47 74.17 74.17 74.14 74.14 0.0K
14:48 74.15 74.15 74.15 74.15 0.0K
14:50 74.12 74.13 74.12 74.13 0.0K
14:51 74.12 74.12 74.12 74.12 0.0K
14:52 74.10 74.11 74.10 74.11 0.0K
14:53 74.12 74.13 74.12 74.12 0.0K
14:54 74.13 74.16 74.13 74.15 0.0K
14:55 74.16 74.16 74.16 74.16 0.0K
14:56 74.13 74.13 74.12 74.12 0.0K
14:57 74.13 74.13 74.12 74.13 0.0K
14:58 74.12 74.13 74.12 74.13 0.0K
14:59 74.12 74.13 74.12 74.12 0.0K
15:00 74.10 74.12 74.10 74.12 0.0K
15:01 74.11 74.14 74.10 74.10 0.0K
15:02 74.08 74.08 74.03 74.04 0.0K
15:03 74.03 74.03 74.02 74.02 0.0K
15:04 74.03 74.05 74.03 74.05 0.0K
15:05 74.06 74.06 74.06 74.06 0.0K
15:06 74.05 74.05 74.01 74.02 0.0K
15:07 74.01 74.03 74.01 74.03 0.0K
15:08 74.02 74.02 74.02 74.02 0.0K
15:09 74.02 74.02 74.02 74.02 0.0K
15:10 74.01 74.01 74.01 74.01 0.0K
15:13 74.02 74.03 74.02 74.03 0.0K
15:14 74.02 74.06 74.02 74.05 0.0K
15:15 74.03 74.03 74.03 74.03 0.0K
15:16 74.02 74.02 73.98 73.98 0.0K
15:17 73.99 74.00 73.99 74.00 0.0K
15:18 74.01 74.02 74.01 74.02 0.0K
15:19 74.03 74.03 74.02 74.02 0.0K
15:20 74.04 74.04 74.02 74.02 0.0K
15:22 74.03 74.03 74.00 74.01 0.0K
15:23 74.02 74.04 74.02 74.02 0.0K
15:24 74.01 74.01 74.01 74.01 0.0K
15:25 74.02 74.02 74.02 74.02 0.0K
15:26 74.01 74.02 74.01 74.02 0.0K
15:27 74.03 74.06 74.03 74.05 0.0K
15:28 74.06 74.07 74.06 74.06 0.0K
15:29 74.08 74.10 74.08 74.10 0.0K
15:30 74.12 74.26 74.12 74.24 0.0K
15:31 74.22 74.24 74.17 74.24 0.0K
15:32 74.22 74.23 74.22 74.22 0.0K
15:33 74.26 74.27 74.26 74.26 0.0K
15:34 74.24 74.24 74.23 74.24 0.0K
15:35 74.23 74.23 74.23 74.23 0.0K
15:36 74.22 74.26 74.22 74.25 0.0K
15:37 74.26 74.26 74.22 74.22 0.0K
15:38 74.20 74.20 74.20 74.20 0.0K
15:39 74.22 74.22 74.21 74.21 0.0K
15:40 74.22 74.24 74.22 74.23 0.0K
15:41 74.26 74.26 74.24 74.24 0.0K
15:42 74.23 74.30 74.23 74.30 0.0K
15:43 74.32 74.32 74.32 74.32 0.0K
15:44 74.34 74.34 74.33 74.34 0.0K
15:45 74.35 74.35 74.32 74.33 0.0K
15:46 74.32 74.32 74.32 74.32 0.0K
15:47 74.28 74.30 74.28 74.28 0.0K
15:48 74.29 74.36 74.29 74.36 0.0K
15:49 74.36 74.36 74.32 74.32 0.0K
15:50 74.33 74.33 74.32 74.32 0.0K
15:51 74.33 74.33 74.31 74.31 0.0K
15:52 74.33 74.35 74.33 74.35 0.0K
15:53 74.37 74.46 74.37 74.46 0.0K
15:54 74.47 74.50 74.46 74.48 0.0K
15:55 74.49 74.53 74.49 74.53 0.0K
15:56 74.56 74.56 74.54 74.54 0.0K
15:57 74.55 74.58 74.54 74.58 0.0K
15:59 74.57 74.57 74.57 74.57 0.0K
16:00 74.53 74.59 74.53 74.57 0.0K
16:01 74.61 74.61 74.58 74.58 0.0K
16:02 74.56 74.58 74.56 74.58 0.0K
16:03 74.57 74.58 74.56 74.58 0.0K
16:04 74.56 74.57 74.56 74.56 0.0K
16:05 74.58 74.58 74.58 74.58 0.0K
16:06 74.61 74.61 74.60 74.60 0.0K
16:07 74.63 74.64 74.63 74.64 0.0K
16:08 74.65 74.70 74.64 74.70 0.0K
16:09 74.69 74.72 74.69 74.72 0.0K
16:10 74.73 74.78 74.72 74.72 0.0K
16:11 74.70 74.76 74.70 74.76 0.0K
16:12 74.75 74.77 74.73 74.73 0.0K
16:13 74.73 74.76 74.73 74.76 0.0K
16:14 74.72 74.76 74.72 74.72 0.0K
16:15 74.74 74.74 74.72 74.72 0.0K
16:16 74.73 74.73 74.72 74.72 0.0K
16:17 74.73 74.76 74.72 74.75 0.0K
16:18 74.75 74.75 74.70 74.70 0.0K
16:19 74.71 74.73 74.71 74.73 0.0K
16:20 74.74 74.76 74.72 74.76 0.0K
16:21 74.78 74.81 74.78 74.81 0.0K
16:22 74.80 74.80 74.80 74.80 0.0K
16:24 74.82 74.83 74.80 74.80 0.0K
16:25 74.84 74.85 74.82 74.82 0.0K
16:26 74.81 74.81 74.77 74.77 0.0K
16:27 74.80 74.84 74.80 74.83 0.0K
16:28 74.82 74.83 74.82 74.83 0.0K
16:29 74.82 74.83 74.82 74.82 0.0K
16:30 74.83 74.83 74.82 74.82 0.0K
16:32 74.83 74.85 74.83 74.85 0.0K
16:33 74.87 74.87 74.80 74.81 0.0K
16:35 74.82 74.85 74.82 74.84 0.0K
16:36 74.85 74.88 74.85 74.88 0.0K
16:37 74.89 74.89 74.89 74.89 0.0K
16:39 74.93 74.95 74.93 74.94 0.0K
16:40 74.92 74.95 74.92 74.95 0.0K
16:41 74.94 74.96 74.94 74.96 0.0K
16:42 74.96 74.98 74.96 74.98 0.0K
16:43 75.02 75.02 75.02 75.02 0.0K
16:44 75.00 75.01 74.99 75.00 0.0K
16:45 75.01 75.01 75.01 75.01 0.0K
16:46 75.04 75.04 75.02 75.04 0.0K
16:47 75.06 75.08 75.04 75.08 0.0K
16:48 75.07 75.08 75.07 75.08 0.0K
16:49 75.06 75.06 75.01 75.02 0.0K
16:50 75.00 75.00 75.00 75.00 0.0K
16:51 74.98 75.00 74.98 74.98 0.0K
16:52 74.96 74.96 74.96 74.96 0.0K
16:53 74.95 74.95 74.92 74.92 0.0K
16:54 74.93 74.95 74.93 74.95 0.0K
16:55 74.95 74.96 74.94 74.96 0.0K
16:57 74.97 75.00 74.97 74.98 0.0K
16:58 74.99 74.99 74.96 74.96 0.0K
16:59 74.95 74.96 74.95 74.96 0.0K
17:00 74.94 74.98 74.93 74.96 0.0K
17:01 74.94 74.94 74.90 74.90 0.0K
17:02 74.89 74.89 74.89 74.89 0.0K
17:03 74.90 74.90 74.90 74.90 0.0K
17:04 74.91 74.93 74.91 74.93 0.0K
17:05 74.94 74.94 74.92 74.94 0.0K
17:06 74.95 74.95 74.95 74.95 0.0K
17:07 74.95 74.97 74.92 74.97 0.0K
17:08 74.94 74.95 74.94 74.94 0.0K
17:09 74.92 74.93 74.92 74.92 0.0K
17:10 74.94 74.95 74.92 74.94 0.0K
17:11 74.95 74.95 74.95 74.95 0.0K
17:12 74.93 74.93 74.91 74.91 0.0K
17:13 74.92 74.93 74.85 74.86 0.0K
17:14 74.85 74.85 74.85 74.85 0.0K
17:15 74.83 74.83 74.81 74.83 0.0K
17:16 74.87 74.87 74.86 74.86 0.0K
17:17 74.85 74.85 74.85 74.85 0.0K
17:21 74.87 74.87 74.87 74.87 0.0K
17:22 74.89 74.93 74.89 74.93 0.0K
17:23 74.91 74.93 74.91 74.93 0.0K
17:24 74.95 74.95 74.93 74.93 0.0K
17:25 74.95 74.95 74.95 74.95 0.0K
17:26 74.97 74.97 74.97 74.97 0.0K
17:27 74.98 74.99 74.98 74.99 0.0K
17:28 74.97 74.97 74.97 74.97 0.0K
17:29 74.98 74.98 74.97 74.97 0.0K
17:35 75.22 75.22 75.22 75.22 291.4K
Date Open Price High Price Low Price Close Price Volume
2025-10-03 74.66 75.22 73.86 75.22 0.3M
2025-10-02 75.08 75.70 74.52 74.80 0.3M
2025-10-01 73.44 74.76 73.44 74.68 0.5M
2025-09-30 72.42 74.16 72.40 74.04 0.6M
2025-09-29 72.82 74.30 72.50 73.54 0.5M
2025-09-26 73.28 73.56 72.68 72.86 0.5M
2025-09-25 74.40 74.70 73.20 73.20 0.6M
2025-09-24 75.10 76.14 73.92 74.40 0.3M
2025-09-23 75.40 76.44 75.40 75.68 0.3M
2025-09-22 75.60 76.44 75.20 75.20 0.2M
2025-09-19 77.66 78.02 75.72 75.72 1.6M
2025-09-18 76.90 78.22 76.64 78.18 0.3M
2025-09-17 77.28 77.62 76.28 77.28 0.4M
2025-09-16 78.32 78.76 77.50 77.52 0.5M
2025-09-15 80.58 80.58 79.06 79.12 0.4M
2025-09-12 81.28 81.80 80.00 80.26 0.3M
2025-09-11 81.00 81.46 79.46 81.16 0.4M
2025-09-10 81.94 82.92 80.82 80.82 0.3M
2025-09-09 83.10 83.82 82.52 82.56 0.2M
2025-09-08 82.48 83.02 81.58 82.92 0.3M
2025-09-05 81.40 82.74 81.18 82.32 0.3M
2025-09-04 83.62 84.12 81.26 81.34 0.4M
2025-09-03 83.16 83.98 82.94 83.44 0.4M
2025-09-02 82.60 83.66 82.34 82.92 0.8M
2025-09-01 82.66 83.20 82.60 82.88 0.2M
2025-08-29 82.32 83.08 82.32 82.78 0.4M
2025-08-28 82.92 83.32 82.40 82.68 0.3M
2025-08-27 81.88 82.60 81.54 82.54 0.4M
2025-08-26 83.30 83.64 82.06 82.14 1.0M
2025-08-25 84.30 84.30 83.26 83.52 0.4M
2025-08-22 83.28 84.20 83.24 84.20 0.4M
2025-08-21 83.70 83.92 82.82 83.36 0.3M
2025-08-20 82.50 84.32 82.14 84.20 0.4M
2025-08-19 80.56 83.00 80.54 82.68 0.4M
2025-08-18 79.80 80.78 79.80 80.72 0.3M
2025-08-15 79.96 80.08 79.68 79.84 0.3M
2025-08-14 79.30 79.66 79.02 79.66 0.2M
2025-08-13 78.64 79.26 78.30 79.26 0.2M
2025-08-12 79.30 79.52 78.06 78.52 0.2M
2025-08-11 80.20 80.46 78.84 78.84 0.3M
2025-08-08 80.20 80.50 79.30 79.46 0.2M
2025-08-07 79.14 80.70 78.86 80.00 0.3M
2025-08-06 80.34 80.92 79.44 79.44 0.3M
2025-08-05 80.98 81.18 80.24 80.32 0.4M
2025-08-04 78.80 80.98 78.78 80.98 0.6M
2025-08-01 79.36 79.38 77.60 78.22 0.5M
2025-07-31 77.84 80.80 77.46 79.50 0.6M
2025-07-30 82.50 82.50 78.16 78.16 1.1M
2025-07-29 86.96 86.98 85.92 86.00 0.4M
2025-07-28 88.32 88.42 86.46 86.82 0.2M
2025-07-25 87.82 88.18 87.12 87.26 0.2M
2025-07-24 89.64 89.64 88.22 88.22 0.3M
2025-07-23 88.92 89.18 88.12 89.18 0.4M
2025-07-22 88.00 88.56 86.80 87.70 0.3M
2025-07-21 89.46 89.84 88.72 89.36 0.2M
2025-07-18 89.88 90.10 89.26 89.32 0.2M
2025-07-17 89.28 89.90 89.06 89.26 0.2M
2025-07-16 89.00 89.82 88.84 88.86 0.3M
2025-07-15 89.00 89.70 88.76 89.38 0.3M
2025-07-14 89.00 89.76 88.90 89.18 0.3M
2025-07-11 90.70 90.72 89.58 89.68 0.3M
2025-07-10 90.98 91.58 90.82 91.00 0.4M
2025-07-09 91.56 91.90 90.20 90.76 0.4M
2025-07-08 90.46 90.98 89.64 90.94 0.3M
2025-07-07 91.20 91.28 90.44 90.80 0.2M
2025-07-04 91.24 91.56 90.20 91.16 0.2M
2025-07-03 91.50 92.76 91.34 91.68 0.4M
2025-07-02 91.40 91.90 90.78 91.62 0.4M
2025-07-01 89.00 91.04 88.94 90.96 0.5M
2025-06-30 95.84 96.44 89.06 89.14 1.0M
2025-06-27 94.80 95.52 94.32 95.52 0.3M
2025-06-26 94.36 94.96 94.10 94.30 0.3M
2025-06-25 96.78 97.08 94.00 94.00 0.2M
2025-06-24 97.26 97.26 96.28 96.78 0.2M
2025-06-23 95.40 96.34 95.16 96.04 0.2M
2025-06-20 97.02 97.42 95.92 96.08 0.8M
2025-06-19 97.54 98.18 96.66 96.66 0.2M
2025-06-18 98.58 99.02 97.96 98.14 0.2M
2025-06-17 97.78 99.68 97.52 98.52 0.3M
2025-06-16 100.00 100.60 97.62 98.68 0.6M
2025-06-13 102.00 102.90 101.70 101.70 0.2M
2025-06-12 103.30 103.80 102.90 102.90 0.3M
2025-06-11 104.30 104.35 103.55 103.55 0.2M
2025-06-10 103.40 104.45 102.75 104.10 0.2M
2025-06-09 103.45 103.85 102.90 103.35 0.2M
2025-06-06 104.90 105.00 103.75 103.75 0.2M
2025-06-05 106.80 106.90 104.70 104.85 0.2M
2025-06-04 105.75 107.20 105.45 106.55 0.3M
2025-06-03 105.75 105.85 104.65 105.15 0.2M
2025-06-02 104.35 106.40 103.95 105.80 0.3M
2025-05-30 104.35 105.70 104.10 105.05 0.6M
2025-05-29 104.30 104.50 103.20 104.00 0.1M
2025-05-28 105.35 105.90 104.15 104.15 0.3M
2025-05-27 104.75 105.95 104.75 105.60 0.2M
2025-05-26 105.25 105.35 104.45 104.95 0.1M
2025-05-23 103.65 105.45 103.35 104.55 0.5M
2025-05-22 104.45 104.80 102.95 103.80 0.2M
2025-05-21 103.20 104.05 102.50 104.05 0.3M
2025-05-20 104.15 105.30 103.75 104.95 0.2M
2025-05-19 103.70 104.30 102.95 104.30 0.2M
2025-05-16 103.45 104.55 102.95 103.70 0.4M
2025-05-15 101.80 103.00 101.30 102.60 0.3M
2025-05-14 100.45 101.55 100.30 101.05 0.2M
2025-05-13 101.30 101.85 100.50 100.70 0.3M
2025-05-12 104.45 104.80 100.85 101.20 0.3M
2025-05-09 103.05 104.15 102.85 103.75 0.3M
2025-05-08 103.10 103.15 101.45 102.90 0.4M
2025-05-07 104.15 104.85 102.70 102.85 0.3M
2025-05-06 104.75 105.20 104.25 104.55 0.3M
2025-05-05 103.85 104.80 103.70 104.55 0.2M
2025-05-02 101.45 104.25 100.80 103.50 0.5M
2025-04-30 100.45 101.60 99.80 101.55 0.6M
2025-04-29 99.98 102.60 96.36 100.75 0.5M
2025-04-28 97.64 98.48 96.56 97.26 0.4M
2025-04-25 98.00 98.88 97.66 97.68 0.3M
2025-04-24 96.68 98.94 96.68 97.96 0.3M
2025-04-23 97.10 98.84 96.48 96.48 0.5M
2025-04-22 96.02 96.84 95.24 96.84 0.4M
2025-04-17 95.60 96.02 94.76 95.32 0.4M
2025-04-16 95.38 96.12 94.70 95.60 0.4M
2025-04-15 96.50 96.98 95.40 95.88 0.3M
2025-04-14 96.92 97.06 95.34 96.10 0.5M
2025-04-11 93.96 95.56 93.20 94.56 0.4M
2025-04-10 94.56 95.80 93.18 93.50 0.6M
2025-04-09 90.54 93.06 90.24 92.12 0.5M
2025-04-08 90.62 91.92 89.10 91.66 0.6M
2025-04-07 92.24 94.12 90.28 90.78 1.1M
2025-04-04 94.74 98.94 94.66 95.32 0.8M
2025-04-03 95.92 96.08 93.76 94.76 0.6M
2025-04-02 95.78 96.60 95.46 96.10 0.3M
2025-04-01 96.04 96.52 95.20 96.52 0.4M
2025-03-31 94.66 95.70 93.44 95.70 0.6M
2025-03-28 92.78 95.52 91.94 94.84 0.6M
2025-03-27 90.22 92.78 89.40 92.70 0.6M
2025-03-26 89.62 90.02 88.56 89.96 0.4M
2025-03-25 90.36 90.74 89.76 90.28 0.4M
2025-03-24 91.98 92.26 90.00 90.00 0.4M
2025-03-21 92.60 92.74 91.20 91.66 0.6M
2025-03-20 93.42 94.20 92.96 93.18 0.6M
2025-03-19 94.62 94.76 91.80 93.20 0.4M
2025-03-18 92.44 94.64 91.74 94.64 0.5M
2025-03-17 94.30 94.56 91.28 92.52 0.6M
2025-03-14 94.10 94.72 93.42 94.00 0.3M
2025-03-13 95.00 95.12 93.48 94.32 0.3M
2025-03-12 95.44 96.30 94.54 95.34 0.3M
2025-03-11 97.60 98.56 95.14 95.42 0.4M
2025-03-10 96.74 98.70 96.70 97.58 0.4M
2025-03-07 96.00 96.32 94.42 95.78 0.3M
2025-03-06 94.50 95.86 93.42 95.64 0.5M
2025-03-05 97.18 97.58 94.62 94.62 0.4M
2025-03-04 97.44 97.62 96.56 97.26 0.4M
2025-03-03 96.24 98.06 95.68 97.78 0.4M
2025-02-28 96.48 97.34 95.94 97.12 0.5M
2025-02-27 98.10 98.32 95.88 96.82 0.3M
2025-02-26 97.70 99.58 97.62 98.58 0.2M
2025-02-25 98.08 98.22 97.16 97.82 0.3M
2025-02-24 99.00 99.08 97.60 98.34 0.2M
2025-02-21 97.66 99.26 97.42 98.02 0.3M
2025-02-20 96.02 97.32 95.80 97.28 0.3M
2025-02-19 98.32 98.54 95.28 95.68 0.2M
2025-02-18 98.86 98.92 97.80 97.98 0.2M
2025-02-17 98.90 100.00 98.76 98.82 0.2M
2025-02-14 100.55 101.40 99.82 99.82 0.2M
2025-02-13 99.24 101.65 98.60 101.55 0.6M
2025-02-12 97.46 98.62 97.24 98.62 0.4M
2025-02-11 96.18 97.02 95.48 97.02 0.3M
2025-02-10 96.16 96.64 95.82 96.40 0.2M
2025-02-07 97.76 98.00 96.16 96.16 0.2M
2025-02-06 95.90 97.58 94.60 97.58 0.5M
2025-02-05 97.00 97.34 94.64 95.64 0.5M
2025-02-04 98.64 98.88 97.12 97.42 0.2M
2025-02-03 100.00 100.05 97.42 98.74 0.3M
2025-01-31 99.78 101.05 98.72 98.72 0.5M
2025-01-30 101.65 102.50 96.86 99.46 1.0M
2025-01-29 102.15 102.60 100.20 101.40 0.3M
2025-01-28 101.60 103.40 101.05 102.30 0.2M
2025-01-27 99.16 102.30 98.98 102.00 0.2M
2025-01-24 98.60 100.15 97.26 98.94 0.5M
2025-01-23 99.68 99.88 98.94 99.02 0.3M
2025-01-22 99.78 100.25 99.06 99.10 0.2M
2025-01-21 99.32 99.86 98.74 99.82 0.2M
2025-01-20 98.42 99.64 98.24 99.64 0.2M
2025-01-17 98.26 99.40 98.08 98.56 0.3M
2025-01-16 97.54 98.30 96.68 98.06 0.2M
2025-01-15 96.58 97.82 96.50 97.10 0.3M
2025-01-14 99.36 99.76 95.86 96.40 0.5M
2025-01-13 99.60 100.05 98.72 99.60 0.2M
2025-01-10 98.74 100.10 98.28 98.66 0.3M
2025-01-09 99.06 99.18 98.30 98.98 0.2M
2025-01-08 98.84 99.48 98.28 98.74 0.3M
2025-01-07 98.80 99.58 98.26 98.72 0.4M
2025-01-06 100.90 101.25 98.62 99.08 0.3M
2025-01-03 102.35 102.40 100.85 100.85 0.2M
2025-01-02 102.60 102.95 101.95 102.40 0.2M