JD Sports Fashion

JD
🏛️ uk →
89.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:05 90.74 90.74 89.33 90.32 585.3K
08:06 90.08 90.08 88.04 88.22 485.6K
08:07 88.42 88.43 87.00 87.74 270.1K
08:08 87.87 88.16 87.87 88.00 82.2K
08:09 88.16 88.16 87.32 87.50 256.3K
08:10 87.26 87.60 87.26 87.60 34.2K
08:11 87.80 87.96 87.18 87.18 39.4K
08:12 87.36 87.70 87.10 87.70 150.2K
08:13 87.62 88.00 87.62 88.00 71.0K
08:14 88.28 88.98 88.28 88.50 93.9K
08:15 88.52 88.60 88.14 88.14 27.6K
08:16 88.08 88.08 87.84 87.84 13.2K
08:17 87.74 87.88 87.68 87.68 40.3K
08:18 87.90 88.40 87.90 88.30 21.8K
08:19 88.46 88.72 88.21 88.72 267.9K
08:20 88.64 89.18 88.64 89.18 49.8K
08:21 89.20 89.42 89.16 89.23 125.1K
08:22 89.26 89.62 89.26 89.62 54.6K
08:23 89.46 89.48 89.36 89.36 96.9K
08:24 89.26 89.26 88.83 88.83 116.8K
08:25 88.96 89.21 88.96 89.21 18.9K
08:26 89.12 89.12 89.10 89.10 76.2K
08:27 88.92 88.98 88.92 88.98 60.3K
08:28 88.80 88.80 88.80 88.80 16.3K
08:29 88.50 89.04 88.50 88.84 57.9K
08:30 88.74 88.74 88.62 88.62 11.2K
08:31 88.57 88.63 88.12 88.63 90.8K
08:32 88.72 88.74 88.71 88.73 8.7K
08:33 88.70 88.70 88.38 88.38 42.5K
08:34 88.40 88.52 88.40 88.52 22.4K
08:35 88.82 88.92 88.72 88.88 31.3K
08:36 88.70 88.70 88.64 88.64 14.6K
08:37 88.68 88.68 88.62 88.62 2.3K
08:38 88.62 88.83 88.62 88.83 109.3K
08:39 88.68 88.82 88.68 88.82 8.9K
08:40 89.04 89.22 89.04 89.18 35.9K
08:41 89.18 89.22 89.18 89.22 13.6K
08:42 89.22 89.22 89.12 89.12 12.5K
08:43 89.06 89.08 89.00 89.06 18.9K
08:44 89.12 89.12 89.04 89.04 6.4K
08:45 88.96 89.00 88.96 89.00 9.6K
08:46 89.14 89.42 88.78 89.42 92.5K
08:47 89.54 89.70 89.32 89.70 42.6K
08:48 89.76 89.88 89.72 89.74 53.7K
08:49 89.72 89.86 89.72 89.76 45.8K
08:50 89.62 89.70 89.58 89.70 13.5K
08:51 89.58 89.82 89.58 89.77 25.5K
08:52 89.77 89.96 89.68 89.90 149.7K
08:53 89.80 90.22 89.68 90.18 243.7K
08:54 90.08 90.34 90.04 90.34 83.4K
08:55 90.38 90.62 90.38 90.62 57.7K
08:56 90.84 91.14 90.84 91.14 140.2K
08:57 91.02 91.08 90.97 90.97 56.8K
08:58 91.32 91.82 91.32 91.70 443.4K
08:59 91.72 91.86 91.55 91.84 98.8K
09:00 91.84 91.84 91.30 91.30 51.2K
09:01 91.35 91.38 91.15 91.38 14.4K
09:02 91.50 91.62 91.40 91.62 97.0K
09:03 91.22 91.46 91.22 91.46 149.8K
09:04 91.61 91.72 91.48 91.48 31.9K
09:05 91.39 91.60 91.39 91.57 25.7K
09:06 91.50 91.90 91.40 91.90 43.9K
09:07 91.80 91.80 91.62 91.62 43.5K
09:08 91.58 91.68 91.58 91.58 10.6K
09:09 91.54 91.54 90.73 90.73 130.9K
09:10 90.82 90.82 90.78 90.78 35.1K
09:11 90.72 90.72 90.20 90.20 89.6K
09:12 89.94 89.94 89.86 89.89 46.5K
09:13 89.74 89.74 89.56 89.56 79.5K
09:14 89.40 89.44 89.28 89.28 17.2K
09:15 89.74 89.74 89.42 89.44 29.5K
09:16 89.46 89.52 89.37 89.44 73.9K
09:17 89.68 89.77 89.62 89.77 10.8K
09:18 89.92 89.92 89.46 89.46 39.8K
09:19 89.50 89.58 89.18 89.22 80.0K
09:21 89.20 89.20 89.12 89.18 18.0K
09:22 89.00 89.22 88.96 89.22 96.4K
09:23 89.28 89.38 89.10 89.20 114.0K
09:24 89.10 89.10 89.02 89.02 4.2K
09:25 89.02 89.10 88.94 88.94 19.4K
09:26 88.94 88.97 88.94 88.97 10.5K
09:27 88.98 89.04 88.98 89.04 25.3K
09:28 89.04 89.04 89.04 89.04 2.2K
09:29 89.12 89.12 89.10 89.10 5.6K
09:30 88.80 88.80 88.75 88.75 126.2K
09:31 88.75 88.75 88.56 88.56 20.8K
09:32 88.54 88.58 88.54 88.58 2.7K
09:33 88.54 88.54 88.36 88.36 22.0K
09:34 88.54 88.62 88.42 88.50 11.3K
09:35 88.60 88.66 88.52 88.62 19.5K
09:36 88.57 88.57 88.57 88.57 13.1K
09:37 88.34 88.38 88.30 88.38 51.1K
09:38 88.41 88.46 88.28 88.28 29.4K
09:40 88.26 88.26 88.21 88.21 4.4K
09:41 88.18 88.18 88.14 88.14 23.0K
09:42 88.04 88.10 88.02 88.10 16.5K
09:43 88.14 88.14 88.00 88.08 8.7K
09:44 88.15 88.15 88.10 88.10 29.6K
09:45 88.17 88.38 88.17 88.38 25.7K
09:46 88.42 88.43 88.34 88.43 38.0K
09:47 88.34 88.43 88.24 88.24 19.2K
09:48 88.24 88.46 88.24 88.46 38.5K
09:49 88.54 88.54 88.48 88.48 10.6K
09:50 88.54 88.74 88.54 88.74 15.9K
09:51 88.72 88.74 88.66 88.66 32.3K
09:52 88.66 88.76 88.66 88.76 118.4K
09:53 88.76 88.76 88.66 88.76 19.0K
09:54 88.74 88.76 88.66 88.70 1.6K
09:55 88.75 88.75 88.75 88.75 16.5K
09:56 88.71 88.74 88.71 88.74 5.2K
09:57 88.60 88.68 88.58 88.60 24.7K
09:59 88.54 88.54 87.52 87.52 154.8K
10:00 87.38 87.38 86.88 87.24 318.8K
10:01 87.22 87.40 87.22 87.36 24.2K
10:02 87.48 87.64 87.48 87.64 21.9K
10:03 87.81 87.81 87.58 87.64 209.8K
10:04 87.72 87.72 87.42 87.48 31.4K
10:05 87.40 87.40 87.14 87.20 49.6K
10:06 87.27 87.28 87.16 87.26 66.3K
10:07 87.26 87.39 87.26 87.39 79.0K
10:08 87.44 87.50 87.44 87.50 16.7K
10:09 87.63 87.63 87.46 87.58 71.2K
10:10 87.44 87.44 87.38 87.40 21.5K
10:11 87.62 87.78 87.62 87.78 7.6K
10:12 87.88 87.88 87.80 87.82 26.5K
10:13 87.86 88.00 87.86 88.00 1.7K
10:14 88.06 88.06 88.00 88.04 41.4K
10:15 88.05 88.05 87.74 87.76 19.2K
10:16 87.68 87.68 87.68 87.68 0.0K
10:17 87.74 87.88 87.74 87.84 21.4K
10:18 87.84 87.84 87.78 87.78 101.1K
10:19 87.84 88.00 87.84 88.00 1.5K
10:20 88.06 88.18 87.88 87.88 83.9K
10:21 87.86 87.88 87.78 87.80 17.5K
10:22 87.66 87.66 87.64 87.64 5.9K
10:23 87.66 87.66 87.62 87.62 14.4K
10:24 87.65 87.65 87.65 87.65 2.0K
10:25 87.60 87.64 87.60 87.64 27.8K
10:26 87.58 87.68 87.58 87.68 6.8K
10:27 87.66 87.66 87.66 87.66 0.5K
10:28 87.82 87.82 87.82 87.82 9.3K
10:29 87.74 87.74 87.69 87.69 16.0K
10:30 87.70 87.74 87.70 87.74 5.1K
10:31 87.82 87.82 87.78 87.78 14.6K
10:32 87.82 87.82 87.78 87.78 0.1K
10:33 87.78 87.90 87.76 87.76 21.5K
10:34 87.78 87.80 87.74 87.80 3.2K
10:35 87.74 87.84 87.74 87.84 12.0K
10:36 87.92 87.92 87.84 87.84 16.0K
10:37 87.78 87.78 87.74 87.74 8.5K
10:38 87.80 87.80 87.78 87.78 2.2K
10:39 87.78 87.92 87.78 87.92 32.9K
10:40 87.86 87.93 87.86 87.93 7.4K
10:41 87.96 88.13 87.96 88.10 51.8K
10:42 88.16 88.32 88.16 88.16 33.3K
10:43 88.07 88.07 88.07 88.07 6.1K
10:44 88.12 88.12 88.00 88.00 7.3K
10:45 88.10 88.10 88.10 88.10 1.5K
10:46 88.12 88.52 88.12 88.52 46.9K
10:47 88.82 89.12 88.82 89.02 43.3K
10:48 88.96 88.96 88.90 88.90 20.1K
10:49 88.94 88.94 88.92 88.92 16.2K
10:50 88.88 89.00 88.88 89.00 19.9K
10:51 89.04 89.04 88.91 88.94 24.5K
10:52 88.88 88.88 88.88 88.88 4.4K
10:53 88.88 88.88 88.83 88.83 7.1K
10:54 88.86 88.88 88.86 88.88 8.4K
10:55 88.76 88.76 88.76 88.76 0.5K
10:56 88.64 88.70 88.64 88.64 5.5K
10:57 88.58 88.58 88.58 88.58 0.5K
10:58 88.54 88.54 87.78 87.78 63.0K
10:59 87.82 87.88 87.82 87.88 26.1K
11:00 88.12 88.12 87.96 87.96 20.3K
11:01 88.00 88.00 87.85 87.85 13.9K
11:02 87.72 87.72 87.50 87.50 53.9K
11:03 87.54 87.54 87.40 87.50 41.3K
11:04 87.57 87.57 87.50 87.52 32.9K
11:06 87.60 87.68 87.58 87.66 11.5K
11:08 87.70 88.51 87.70 87.82 194.7K
11:09 87.82 87.82 87.74 87.80 7.4K
11:10 87.80 87.80 87.76 87.76 19.7K
11:11 87.66 87.66 87.54 87.58 19.5K
11:12 87.59 87.59 87.58 87.58 1.7K
11:13 87.58 87.58 87.58 87.58 0.0K
11:14 87.52 87.68 87.52 87.68 10.5K
11:15 87.72 87.76 87.56 87.56 7.5K
11:16 87.68 87.76 87.60 87.76 47.7K
11:17 87.80 87.80 87.64 87.64 40.5K
11:18 87.58 87.62 87.58 87.62 0.5K
11:19 87.62 87.62 87.54 87.62 13.5K
11:20 87.54 87.54 87.54 87.54 0.0K
11:21 87.66 87.66 87.66 87.66 4.4K
11:22 87.60 87.69 87.60 87.64 44.0K
11:23 87.56 87.56 87.50 87.54 43.5K
11:24 87.53 87.53 87.53 87.53 0.5K
11:25 87.32 87.32 87.32 87.32 4.0K
11:26 87.20 87.22 87.08 87.08 28.7K
11:27 87.11 87.11 87.10 87.10 1.4K
11:28 87.10 87.14 87.10 87.14 2.0K
11:29 86.98 86.98 86.90 86.98 77.9K
11:30 87.04 87.12 87.04 87.12 1.1K
11:31 87.08 87.14 87.08 87.14 5.7K
11:32 86.92 87.04 86.92 87.04 128.2K
11:33 86.92 86.96 86.90 86.90 28.0K
11:34 86.94 87.02 86.94 87.02 11.9K
11:35 87.02 87.50 87.02 87.50 14.8K
11:36 86.98 86.98 86.98 86.98 0.9K
11:37 87.10 87.20 87.10 87.14 100.6K
11:38 87.12 87.12 87.06 87.06 22.3K
11:39 87.10 87.10 87.10 87.10 0.6K
11:40 86.98 87.02 86.96 87.02 24.1K
11:42 86.82 87.00 86.82 87.00 98.7K
11:43 87.09 87.18 87.09 87.18 7.2K
11:44 87.14 87.14 87.00 87.08 16.2K
11:45 87.12 87.12 87.06 87.06 11.1K
11:46 87.13 87.20 87.13 87.20 3.1K
11:47 87.10 87.12 87.10 87.12 28.7K
11:48 87.12 87.12 87.12 87.12 0.5K
11:49 87.26 87.26 87.24 87.24 0.2K
11:50 87.24 87.24 87.24 87.24 11.1K
11:51 87.14 87.14 87.14 87.14 1.6K
11:52 87.18 87.18 87.10 87.10 11.3K
11:53 87.12 87.12 87.12 87.12 2.2K
11:54 87.24 87.24 87.14 87.14 3.5K
11:55 87.10 87.19 87.06 87.06 21.2K
11:56 87.16 87.16 87.16 87.16 4.0K
11:57 87.20 87.20 87.20 87.20 0.4K
11:58 87.28 87.28 87.16 87.16 11.9K
11:59 87.18 87.28 87.18 87.28 15.7K
12:01 87.38 87.60 87.38 87.60 9.8K
12:02 87.60 87.88 87.56 87.88 56.4K
12:03 87.96 88.06 87.96 88.06 1.3K
12:04 87.90 87.90 87.90 87.90 6.0K
12:05 87.99 87.99 87.88 87.88 114.8K
12:06 87.74 87.74 87.74 87.74 34.4K
12:07 87.66 87.66 87.62 87.62 6.6K
12:08 87.54 87.54 87.54 87.54 0.4K
12:09 87.50 87.50 87.50 87.50 0.1K
12:10 87.56 87.62 87.56 87.62 5.3K
12:12 87.50 87.50 87.36 87.38 21.1K
12:13 87.36 87.36 87.36 87.36 0.6K
12:14 87.18 87.18 87.00 87.04 40.9K
12:15 87.01 87.06 86.94 87.06 7.8K
12:16 87.06 87.06 86.98 86.98 10.6K
12:17 86.94 87.06 86.94 87.06 0.5K
12:18 86.98 87.14 86.98 87.14 4.0K
12:19 87.12 87.16 87.12 87.16 2.0K
12:20 87.18 87.30 87.13 87.24 17.4K
12:21 87.08 87.08 87.00 87.00 9.5K
12:22 87.00 87.00 87.00 87.00 0.6K
12:23 86.98 86.98 86.98 86.98 3.7K
12:24 86.90 87.04 86.90 87.04 4.4K
12:26 87.00 87.00 86.00 86.08 82.2K
12:27 86.08 86.08 86.00 86.04 25.6K
12:28 86.01 86.08 85.96 86.02 7.8K
12:29 85.93 86.00 85.88 85.94 25.0K
12:30 86.04 86.04 85.79 85.79 14.6K
12:31 85.90 86.12 85.90 86.12 4.0K
12:32 86.18 86.18 86.16 86.17 15.8K
12:33 86.12 86.12 86.12 86.12 1.7K
12:34 86.14 86.14 86.14 86.14 10.6K
12:35 86.26 86.26 86.26 86.26 15.9K
12:36 86.12 86.12 86.12 86.12 6.0K
12:37 86.18 86.51 86.10 86.51 40.9K
12:38 86.50 86.64 86.50 86.64 11.7K
12:39 86.46 86.60 86.46 86.60 2.1K
12:41 86.60 86.60 86.30 86.30 24.5K
12:42 86.44 86.44 86.44 86.44 0.5K
12:43 86.43 86.48 86.41 86.48 10.8K
12:44 86.46 86.58 86.46 86.58 5.2K
12:45 86.58 86.60 86.52 86.55 32.8K
12:46 86.64 86.64 86.60 86.60 13.5K
12:47 86.54 86.54 86.50 86.50 7.9K
12:48 86.50 86.50 86.46 86.46 10.7K
12:49 86.38 86.38 86.38 86.38 0.4K
12:51 86.48 86.48 86.38 86.44 8.4K
12:52 86.43 86.43 86.43 86.43 7.7K
12:53 86.50 86.50 86.36 86.36 29.7K
12:54 86.40 86.50 86.33 86.50 16.0K
12:55 86.60 86.60 86.60 86.60 1.5K
12:56 86.66 86.72 86.64 86.66 24.6K
12:57 86.76 86.76 86.40 86.46 10.6K
12:58 86.55 86.55 86.55 86.55 1.5K
12:59 86.55 86.60 86.55 86.60 12.4K
13:00 86.44 86.50 86.42 86.43 38.9K
13:01 86.45 86.45 86.45 86.45 5.1K
13:02 86.64 86.70 86.50 86.50 77.7K
13:03 86.58 86.58 86.58 86.58 0.4K
13:04 86.56 86.64 86.56 86.64 6.7K
13:05 86.64 86.72 86.64 86.66 23.5K
13:06 86.72 86.78 86.69 86.69 9.4K
13:07 86.72 86.72 86.72 86.72 0.0K
13:08 86.66 86.66 86.66 86.66 9.7K
13:09 86.70 86.70 86.70 86.70 6.4K
13:10 86.58 86.62 86.58 86.62 21.5K
13:11 86.62 87.06 86.62 87.06 34.8K
13:12 87.08 87.08 87.08 87.08 0.0K
13:13 87.08 87.12 87.08 87.12 3.6K
13:14 87.14 87.14 87.14 87.14 10.3K
13:15 87.04 87.04 87.04 87.04 1.3K
13:16 87.02 87.02 87.02 87.02 0.0K
13:18 86.92 86.92 86.80 86.92 24.1K
13:19 86.76 86.76 86.68 86.70 34.6K
13:20 86.68 86.68 86.64 86.64 3.0K
13:21 86.76 86.82 86.76 86.82 7.2K
13:22 86.84 86.84 86.84 86.84 1.2K
13:23 86.66 86.66 86.64 86.64 11.5K
13:24 86.63 86.63 86.63 86.63 2.9K
13:25 86.78 86.78 86.78 86.78 1.4K
13:26 86.61 86.61 86.61 86.61 7.0K
13:27 86.64 86.66 86.52 86.52 7.9K
13:28 86.48 86.62 86.48 86.62 3.1K
13:30 86.72 86.78 86.72 86.78 6.8K
13:31 86.86 86.86 86.76 86.76 16.5K
13:32 86.80 86.80 86.80 86.80 10.3K
13:33 86.86 86.86 86.86 86.86 1.4K
13:34 86.80 86.94 86.80 86.94 1.5K
13:36 87.14 87.14 87.14 87.14 1.0K
13:37 87.04 87.22 87.04 87.22 43.8K
13:38 87.10 87.10 87.10 87.10 0.1K
13:39 87.16 87.16 87.10 87.10 8.9K
13:40 87.04 87.10 87.04 87.10 37.0K
13:41 87.16 87.16 87.16 87.16 4.7K
13:42 87.16 87.16 87.10 87.10 3.7K
13:43 87.06 87.08 87.04 87.04 24.5K
13:44 86.94 86.97 86.94 86.96 33.4K
13:45 86.96 86.96 86.96 86.96 0.0K
13:46 86.88 86.96 86.88 86.90 1.4K
13:47 86.86 86.88 86.86 86.88 0.0K
13:48 86.82 86.82 86.62 86.62 15.6K
13:49 86.68 86.68 86.68 86.68 0.0K
13:50 86.62 86.62 86.54 86.60 0.3K
13:51 86.54 86.54 86.54 86.54 2.2K
13:52 86.36 86.36 86.34 86.34 9.0K
13:53 86.24 86.24 86.24 86.24 2.0K
13:54 86.10 86.12 86.10 86.12 2.9K
13:55 86.18 86.38 86.18 86.38 8.5K
13:56 86.26 86.27 86.26 86.27 7.1K
13:57 86.30 86.38 86.30 86.38 4.6K
13:58 86.46 86.50 86.46 86.47 75.2K
13:59 86.52 86.52 86.48 86.48 2.0K
14:00 86.54 86.54 86.53 86.53 4.5K
14:01 86.38 86.38 86.28 86.28 11.6K
14:02 86.32 86.34 86.30 86.34 31.8K
14:03 86.34 86.36 86.34 86.36 19.0K
14:04 86.42 86.46 86.42 86.46 12.5K
14:05 86.56 86.58 86.56 86.58 33.4K
14:06 86.64 86.64 86.64 86.64 7.3K
14:07 86.64 86.68 86.63 86.63 3.2K
14:08 86.63 86.63 86.63 86.63 0.7K
14:09 86.46 86.46 86.44 86.44 19.9K
14:10 86.48 86.48 86.22 86.22 9.3K
14:11 86.26 86.34 86.20 86.34 10.2K
14:12 86.38 86.38 86.31 86.31 8.9K
14:13 86.32 86.37 86.32 86.37 23.2K
14:14 86.38 86.48 86.38 86.48 10.9K
14:15 86.40 86.51 86.38 86.51 23.0K
14:16 86.44 86.51 86.44 86.51 1.3K
14:17 86.60 86.60 86.51 86.51 5.6K
14:18 86.48 86.48 86.46 86.46 8.5K
14:19 86.43 86.48 86.43 86.48 13.0K
14:20 86.54 86.56 86.32 86.32 20.6K
14:21 86.34 86.34 86.34 86.34 1.2K
14:22 86.46 86.46 86.46 86.46 0.2K
14:23 86.38 86.45 86.30 86.40 74.0K
14:24 86.41 86.46 86.41 86.45 4.5K
14:25 86.48 86.60 86.44 86.52 35.6K
14:27 86.38 86.42 86.34 86.42 7.0K
14:28 86.52 86.56 86.52 86.56 1.5K
14:29 86.56 86.56 86.46 86.53 19.7K
14:30 86.62 86.80 86.62 86.80 40.7K
14:31 86.82 86.84 86.76 86.80 28.8K
14:32 86.76 86.90 86.58 86.66 42.3K
14:33 86.74 86.74 86.66 86.66 5.9K
14:34 86.66 86.98 86.66 86.82 15.9K
14:35 86.85 86.85 86.85 86.85 31.5K
14:36 87.12 87.30 87.10 87.30 18.8K
14:37 87.30 87.32 87.30 87.32 4.8K
14:38 87.42 87.47 87.34 87.36 35.0K
14:39 87.39 87.39 87.34 87.34 3.7K
14:40 87.24 87.24 87.10 87.18 12.5K
14:41 87.08 87.08 87.05 87.05 6.8K
14:42 87.00 87.00 86.87 86.88 15.8K
14:43 86.92 86.92 86.76 86.76 1.1K
14:44 86.68 86.84 86.68 86.84 2.0K
14:45 86.94 87.07 86.94 87.07 14.3K
14:46 87.08 87.08 87.08 87.08 6.3K
14:48 87.14 87.14 87.02 87.11 16.8K
14:49 87.18 87.22 87.14 87.22 5.7K
14:50 87.22 87.28 87.22 87.26 11.8K
14:51 87.16 87.16 87.16 87.16 11.4K
14:52 87.25 87.26 87.14 87.14 24.9K
14:53 87.24 87.32 87.24 87.32 5.8K
14:54 87.30 87.36 87.28 87.36 18.0K
14:55 87.32 87.32 87.06 87.06 61.9K
14:56 87.16 87.16 87.08 87.08 17.9K
14:57 87.10 87.20 87.10 87.20 0.2K
14:58 87.20 87.26 87.20 87.26 0.8K
14:59 87.14 87.18 87.12 87.18 13.0K
15:00 87.20 87.20 86.95 86.95 5.5K
15:01 87.00 87.00 87.00 87.00 0.0K
15:03 86.84 86.84 86.76 86.84 81.5K
15:04 86.80 86.86 86.80 86.86 1.9K
15:05 86.94 86.94 86.93 86.93 1.1K
15:06 86.86 90.94 86.86 90.94 3,776.0K
15:07 86.64 90.94 86.64 86.68 3,776.6K
15:08 86.52 86.62 86.42 86.62 8.9K
15:09 86.44 86.48 86.44 86.48 13.0K
15:10 86.51 86.56 86.51 86.51 3.1K
15:11 86.54 86.60 86.44 86.56 13.8K
15:12 86.58 86.58 86.42 86.42 22.7K
15:13 86.46 86.54 86.46 86.52 19.7K
15:14 86.46 86.54 86.44 86.54 11.1K
15:15 86.58 86.64 86.58 86.64 4.3K
15:16 86.78 86.78 86.72 86.72 3.5K
15:17 86.76 86.84 86.76 86.84 1.2K
15:19 87.19 87.19 87.08 87.08 10.9K
15:20 87.12 87.33 87.12 87.33 4.5K
15:21 87.88 87.88 87.88 87.88 39.7K
15:22 87.80 87.80 87.80 87.80 11.6K
15:23 87.84 87.89 87.84 87.89 24.2K
15:24 87.82 87.82 87.63 87.72 56.2K
15:25 87.66 87.66 87.66 87.66 0.0K
15:26 87.66 87.66 87.59 87.59 61.5K
15:28 87.62 87.62 87.42 87.42 28.3K
15:29 87.43 87.57 87.34 87.52 17.9K
15:30 87.46 87.46 87.46 87.46 6.9K
15:32 87.44 87.52 87.44 87.46 5.7K
15:33 87.46 87.46 87.46 87.46 5.9K
15:34 87.50 87.60 87.50 87.60 10.6K
15:35 87.41 87.44 87.41 87.44 12.0K
15:36 87.48 87.48 87.46 87.48 6.3K
15:37 87.47 87.47 87.46 87.46 11.1K
15:38 87.46 87.54 87.42 87.42 4.6K
15:39 87.50 87.50 87.50 87.50 17.2K
15:40 87.54 87.54 87.54 87.54 0.7K
15:41 87.52 87.60 87.46 87.46 13.4K
15:42 87.44 87.54 87.44 87.54 1.1K
15:43 87.34 87.41 87.34 87.41 14.5K
15:44 87.41 87.43 87.41 87.43 0.0K
15:45 87.34 87.37 87.34 87.37 4.2K
15:46 87.40 87.45 87.24 87.28 31.5K
15:47 87.34 87.34 87.34 87.34 0.6K
15:48 87.31 87.34 87.31 87.34 12.3K
15:49 87.34 87.38 87.26 87.38 39.1K
15:50 87.38 87.38 87.38 87.38 0.1K
15:51 87.38 87.38 87.38 87.38 1.0K
15:52 87.46 87.49 87.40 87.40 33.6K
15:53 87.38 87.44 87.37 87.40 12.0K
15:54 87.38 87.38 87.23 87.24 77.0K
15:55 87.28 87.30 87.28 87.30 46.4K
15:56 87.58 87.58 87.54 87.54 31.0K
15:57 87.52 87.84 87.52 87.82 18.7K
15:58 87.76 87.80 87.72 87.80 55.4K
15:59 87.78 87.82 87.74 87.82 4.0K
16:00 87.82 87.82 87.82 87.82 7.7K
16:01 87.76 87.81 87.76 87.81 18.0K
16:02 87.86 87.86 87.78 87.78 15.5K
16:03 87.78 87.78 87.78 87.78 12.6K
16:04 87.80 87.80 87.72 87.72 12.9K
16:05 87.84 87.92 87.84 87.92 5.0K
16:06 87.90 87.90 87.84 87.84 34.5K
16:07 87.88 87.88 87.88 87.88 3.9K
16:08 87.84 87.84 87.82 87.84 5.9K
16:09 87.85 87.85 87.82 87.82 0.7K
16:10 87.82 87.92 87.82 87.88 83.9K
16:12 87.84 87.90 87.84 87.90 10.9K
16:13 87.90 87.90 87.90 87.90 0.8K
16:14 87.92 87.92 87.84 87.84 14.9K
16:15 87.82 87.82 87.80 87.80 1.5K
16:16 87.82 87.84 87.76 87.76 4.2K
16:17 87.74 87.88 87.74 87.78 25.0K
16:18 87.76 87.76 87.60 87.62 28.3K
16:19 87.68 90.94 87.60 87.62 7,132.1K
16:20 87.66 87.66 87.58 87.62 20.6K
16:21 87.62 87.68 87.62 87.67 6.0K
16:22 87.72 87.77 87.72 87.74 112.7K
16:23 87.77 87.77 87.70 87.70 43.4K
16:24 87.69 87.69 87.66 87.66 5.7K
16:25 87.64 87.70 87.64 87.70 5.8K
16:26 87.76 87.82 87.76 87.82 38.7K
16:27 87.82 87.86 87.80 87.80 12.6K
16:28 87.78 87.94 87.78 87.94 18.3K
16:29 88.06 88.08 87.96 88.00 63.1K
16:35 87.94 87.94 87.94 87.94 7,660.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 88.58 89.76 87.40 89.00 10.3M
2025-09-25 87.14 90.94 87.14 88.58 23.6M
2025-09-24 90.94 91.92 85.76 87.94 36.9M
2025-09-23 87.42 89.62 87.42 88.60 12.4M
2025-09-22 88.08 88.30 86.54 87.16 13.1M
2025-09-19 91.98 91.98 88.42 88.42 28.8M
2025-09-18 92.00 92.74 89.86 91.96 11.0M
2025-09-17 92.82 93.68 91.68 92.30 7.6M
2025-09-16 92.62 93.76 91.70 91.86 26.8M
2025-09-15 90.94 92.18 89.78 92.18 6.4M
2025-09-12 92.62 92.62 89.44 90.52 8.7M
2025-09-11 92.30 93.78 92.10 92.52 5.7M
2025-09-10 93.36 94.16 91.12 92.28 8.7M
2025-09-09 95.58 96.02 93.22 93.40 7.3M
2025-09-08 95.04 96.42 94.46 95.48 9.3M
2025-09-05 95.72 96.38 93.36 94.46 11.8M
2025-09-04 94.62 97.14 94.22 95.68 6.5M
2025-09-03 95.74 96.40 93.82 94.38 8.1M
2025-09-02 96.78 97.52 93.86 95.14 9.0M
2025-09-01 96.82 97.56 95.82 96.70 14.7M
2025-08-29 100.00 100.30 96.02 96.02 13.4M
2025-08-28 98.96 101.20 97.52 100.10 15.3M
2025-08-27 98.72 99.22 94.32 97.36 25.5M
2025-08-26 93.26 96.52 91.78 94.02 20.7M
2025-08-22 91.70 93.70 91.30 93.26 10.0M
2025-08-21 93.40 93.40 90.32 91.94 7.6M
2025-08-20 93.80 93.90 92.32 93.32 9.5M
2025-08-19 88.00 94.54 88.00 93.90 21.4M
2025-08-18 87.18 88.38 87.18 87.80 25.0M
2025-08-15 88.92 89.44 87.04 87.52 19.3M
2025-08-14 89.12 89.24 87.38 88.10 27.9M
2025-08-13 87.86 89.06 86.74 88.98 26.4M
2025-08-12 86.06 87.94 84.58 87.94 8.6M
2025-08-11 87.08 87.66 85.78 85.82 6.9M
2025-08-08 86.84 89.20 86.46 87.70 7.6M
2025-08-07 85.54 86.32 84.34 86.16 7.8M
2025-08-06 86.24 86.46 85.28 85.70 9.0M
2025-08-05 84.10 85.38 83.68 85.38 8.4M
2025-08-04 84.48 84.96 83.58 84.30 8.7M
2025-08-01 84.64 86.12 84.00 84.42 5.7M
2025-07-31 86.20 86.60 85.00 85.46 8.5M
2025-07-30 88.72 88.72 85.76 85.90 9.1M
2025-07-29 90.68 90.90 89.06 89.06 9.2M
2025-07-28 94.00 94.00 90.30 90.86 17.2M
2025-07-25 92.00 93.16 89.88 92.32 11.5M
2025-07-24 90.60 93.50 90.06 93.00 12.2M
2025-07-23 86.58 90.00 86.34 89.78 12.5M
2025-07-22 86.28 86.54 84.34 85.80 7.2M
2025-07-21 85.82 86.32 85.40 86.16 6.1M
2025-07-18 85.26 86.96 84.80 85.40 11.5M
2025-07-17 83.40 85.28 82.14 84.50 11.2M
2025-07-16 83.66 84.66 82.82 82.82 14.9M
2025-07-15 85.50 86.46 83.56 83.88 13.9M
2025-07-14 86.90 88.20 86.02 86.12 41.1M
2025-07-11 89.34 89.98 87.40 87.66 46.2M
2025-07-10 89.98 91.26 89.28 90.62 9.6M
2025-07-09 88.66 89.00 86.58 89.00 15.6M
2025-07-08 87.50 88.82 87.44 88.42 48.3M
2025-07-07 90.02 90.08 86.92 87.88 14.1M
2025-07-04 90.90 91.52 89.04 90.04 10.1M
2025-07-03 90.36 92.02 90.22 91.26 30.8M
2025-07-02 91.58 91.60 89.02 90.00 29.0M
2025-07-01 89.00 91.60 88.64 91.30 15.7M
2025-06-30 88.10 89.44 86.80 88.74 19.7M
2025-06-27 85.00 88.38 85.00 87.88 38.6M
2025-06-26 79.00 81.70 78.52 81.70 21.5M
2025-06-25 76.06 78.42 76.04 78.42 48.9M
2025-06-24 73.44 77.14 73.20 76.68 28.7M
2025-06-23 72.10 72.86 70.20 71.82 19.0M
2025-06-20 73.64 74.46 72.92 72.92 26.9M
2025-06-19 74.54 75.06 73.54 73.66 9.7M
2025-06-18 74.72 75.72 73.90 75.14 12.0M
2025-06-17 75.40 75.96 74.32 74.56 9.5M
2025-06-16 76.00 77.06 75.50 75.50 15.3M
2025-06-13 76.08 76.60 74.58 76.08 16.4M
2025-06-12 79.08 79.50 77.10 77.30 15.7M
2025-06-11 81.60 82.02 80.26 80.32 13.2M
2025-06-10 82.92 83.52 81.56 81.94 14.0M
2025-06-09 80.86 82.92 80.28 82.60 9.4M
2025-06-06 80.78 82.08 80.00 80.56 8.6M
2025-06-05 80.48 81.06 79.62 80.62 8.7M
2025-06-04 80.64 82.64 80.32 80.74 9.1M
2025-06-03 82.40 82.60 80.44 80.88 8.7M
2025-06-02 83.64 84.34 82.06 82.56 9.7M
2025-05-30 83.08 85.22 82.64 84.12 36.6M
2025-05-29 84.32 85.58 82.66 82.86 10.8M
2025-05-28 83.68 83.68 81.98 83.26 11.9M
2025-05-27 83.70 84.86 83.32 83.58 19.1M
2025-05-23 85.52 85.66 81.66 82.58 11.4M
2025-05-22 81.74 86.66 81.74 85.16 22.7M
2025-05-21 90.00 90.88 81.14 83.12 49.6M
2025-05-20 91.38 92.98 91.02 92.98 18.8M
2025-05-19 92.00 92.54 90.10 91.24 62.6M
2025-05-16 91.24 93.80 91.24 92.74 19.2M
2025-05-15 92.36 94.92 91.26 91.26 48.3M
2025-05-14 89.22 91.74 89.22 90.02 18.6M
2025-05-13 88.70 90.92 88.50 89.74 14.4M
2025-05-12 87.16 90.30 86.50 88.74 18.5M
2025-05-09 84.54 87.38 84.54 86.58 12.7M
2025-05-08 83.00 86.72 82.60 84.50 18.1M
2025-05-07 80.98 82.96 80.24 82.96 51.5M
2025-05-06 80.00 81.82 79.40 81.16 10.1M
2025-05-02 79.80 80.36 77.70 79.98 10.3M
2025-05-01 78.96 79.86 78.50 79.76 7.3M
2025-04-30 80.42 81.44 77.94 78.58 51.0M
2025-04-29 79.28 81.12 79.28 80.74 17.3M
2025-04-28 77.54 80.10 77.54 78.92 7.6M
2025-04-25 78.32 79.24 76.74 77.54 16.3M
2025-04-24 76.40 78.64 76.32 78.16 51.7M
2025-04-23 78.26 78.76 76.76 77.20 31.0M
2025-04-22 76.00 76.66 74.26 76.60 8.7M
2025-04-17 72.90 75.24 72.90 75.00 49.9M
2025-04-16 74.50 74.50 72.22 73.04 9.1M
2025-04-15 74.38 75.32 73.78 75.06 7.8M
2025-04-14 74.02 75.30 72.98 73.56 18.6M
2025-04-11 74.50 75.58 72.12 72.12 14.9M
2025-04-10 80.00 80.00 72.08 73.42 34.9M
2025-04-09 61.22 71.58 61.16 69.18 35.3M
2025-04-08 64.80 66.10 62.42 63.16 17.0M
2025-04-07 64.54 67.72 62.14 63.48 23.0M
2025-04-04 65.58 68.02 64.00 67.26 23.2M
2025-04-03 69.00 69.00 63.84 65.34 44.7M
2025-04-02 69.90 71.40 68.70 70.94 12.0M
2025-04-01 69.00 69.70 67.70 69.40 16.2M
2025-03-31 70.70 70.94 67.72 67.90 18.3M
2025-03-28 72.56 74.16 71.06 71.96 9.5M
2025-03-27 72.12 73.38 71.40 72.78 11.6M
2025-03-26 74.26 74.26 72.34 72.94 10.8M
2025-03-25 73.82 74.42 72.84 73.72 38.3M
2025-03-24 76.48 76.48 71.24 73.74 28.2M
2025-03-21 77.48 77.56 74.60 75.76 30.2M
2025-03-20 80.02 82.34 79.52 79.82 16.4M
2025-03-19 77.76 80.14 77.58 79.52 18.8M
2025-03-18 74.76 78.42 74.30 77.94 10.3M
2025-03-17 72.92 75.10 72.60 74.54 15.6M
2025-03-14 71.26 73.58 70.66 72.60 19.1M
2025-03-13 72.84 73.42 71.10 71.28 14.1M
2025-03-12 75.34 75.38 72.62 72.88 14.2M
2025-03-11 77.00 78.34 75.22 75.26 18.1M
2025-03-10 78.76 80.34 77.42 77.68 11.6M
2025-03-07 75.64 78.16 74.94 77.82 12.4M
2025-03-06 76.30 77.68 75.30 75.64 16.5M
2025-03-05 78.18 79.22 75.46 75.46 19.1M
2025-03-04 78.24 78.96 76.68 76.68 20.3M
2025-03-03 77.82 79.44 77.36 79.10 10.7M
2025-02-28 78.62 79.60 78.06 78.06 30.5M
2025-02-27 78.92 80.94 78.16 79.34 14.1M
2025-02-26 80.06 81.42 79.62 79.90 11.8M
2025-02-25 81.04 82.52 79.92 80.00 9.5M
2025-02-24 81.72 82.06 79.94 81.88 11.6M
2025-02-21 81.52 84.18 80.88 81.44 11.5M
2025-02-20 81.38 83.20 80.90 81.36 8.4M
2025-02-19 83.34 84.34 80.64 81.12 16.6M
2025-02-18 86.20 86.20 83.56 83.98 20.9M
2025-02-17 85.86 86.24 84.84 85.84 4.9M
2025-02-14 88.00 88.38 86.08 86.08 7.9M
2025-02-13 88.60 90.28 85.68 87.50 13.5M
2025-02-12 87.08 88.50 85.70 87.10 16.1M
2025-02-11 84.00 86.10 82.66 85.70 19.1M
2025-02-10 82.24 83.74 82.02 83.74 12.1M
2025-02-07 84.50 85.04 82.30 82.30 14.3M
2025-02-06 84.96 85.20 83.76 84.74 15.2M
2025-02-05 84.74 85.06 83.20 84.32 11.3M
2025-02-04 84.32 85.02 83.20 84.64 11.8M
2025-02-03 86.90 87.48 84.96 84.96 13.5M
2025-01-31 87.28 89.74 86.44 89.12 14.0M
2025-01-30 85.68 87.60 85.48 87.18 15.2M
2025-01-29 82.70 86.30 81.96 86.30 20.2M
2025-01-28 81.42 85.06 81.42 82.48 37.5M
2025-01-27 82.94 84.20 81.38 81.38 15.6M
2025-01-24 82.28 84.90 82.28 84.00 17.4M
2025-01-23 82.10 82.18 80.20 81.70 28.1M
2025-01-22 82.68 85.26 82.58 82.98 18.1M
2025-01-21 83.80 84.70 82.84 83.64 16.5M
2025-01-20 84.70 86.62 83.92 84.08 25.9M
2025-01-17 87.84 88.42 85.04 85.04 25.6M
2025-01-16 92.36 93.20 87.36 87.36 47.9M
2025-01-15 91.02 93.60 89.10 92.88 21.1M
2025-01-14 84.98 90.84 83.70 90.18 45.7M
2025-01-13 97.20 98.30 95.64 96.30 11.6M
2025-01-10 99.40 100.40 96.64 96.64 18.1M
2025-01-09 97.06 99.80 95.62 99.66 12.9M
2025-01-08 101.45 102.50 97.26 97.54 12.3M
2025-01-07 99.88 104.30 99.48 101.50 14.3M
2025-01-06 94.40 101.15 94.40 97.94 10.0M
2025-01-03 95.16 95.78 93.88 94.16 6.8M
2025-01-02 95.98 96.60 94.98 95.14 4.1M