Last Update: 2025-10-01
Time Open Price High Price Low Price Close Price Volume
09:30 31.81 32.00 31.81 32.00 13.0K
09:31 32.00 32.00 32.00 32.00 1.7K
09:33 32.25 32.32 32.25 32.32 2.8K
09:34 32.32 32.32 32.32 32.32 0.2K
09:35 32.31 32.31 32.31 32.31 0.6K
09:36 32.38 32.38 32.38 32.38 0.7K
09:37 32.55 32.55 32.55 32.55 3.1K
09:38 32.51 32.51 32.44 32.44 1.5K
09:39 32.51 32.51 32.29 32.29 3.8K
09:40 32.45 32.45 32.32 32.32 2.5K
09:43 32.32 32.32 32.30 32.30 0.9K
09:44 32.21 32.30 32.21 32.30 1.4K
09:45 32.32 32.39 32.32 32.39 0.6K
09:46 32.46 32.46 32.46 32.46 0.4K
09:47 32.48 32.51 32.48 32.51 1.3K
09:50 32.52 32.54 32.52 32.53 1.2K
09:51 32.51 32.51 32.33 32.40 2.6K
09:52 32.36 32.36 32.36 32.35 1.1K
09:53 32.39 32.45 32.39 32.45 0.9K
09:57 32.39 32.39 32.39 32.39 0.3K
09:58 32.35 32.35 32.35 32.35 3.5K
09:59 32.39 32.44 32.39 32.44 0.5K
10:00 32.49 32.49 32.49 32.49 1.0K
10:01 32.47 32.47 32.42 32.47 1.2K
10:02 32.49 32.49 32.45 32.47 1.5K
10:04 32.43 32.49 32.43 32.49 0.4K
10:05 32.55 32.55 32.54 32.53 0.5K
10:07 32.51 32.56 32.51 32.56 2.1K
10:09 32.57 32.57 32.57 32.57 0.2K
10:10 32.57 32.61 32.57 32.61 1.2K
10:11 32.62 32.62 32.59 32.59 2.9K
10:18 32.58 32.58 32.55 32.55 0.9K
10:19 32.54 32.54 32.54 32.54 0.4K
10:21 32.53 32.53 32.50 32.50 0.6K
10:22 32.52 32.52 32.48 32.48 1.0K
10:23 32.47 32.52 32.46 32.52 2.7K
10:25 32.52 32.52 32.52 32.52 0.8K
10:26 32.48 32.48 32.48 32.48 0.3K
10:27 32.46 32.46 32.46 32.46 0.6K
10:28 32.46 32.46 32.46 32.46 0.9K
10:30 32.41 32.41 32.39 32.40 0.5K
10:31 32.37 32.37 32.32 32.32 1.5K
10:32 32.32 32.36 32.32 32.36 2.1K
10:34 32.32 32.32 32.30 32.32 0.6K
10:35 32.32 32.32 32.32 32.32 0.4K
10:37 32.31 32.40 32.31 32.40 2.1K
10:38 32.40 32.40 32.40 32.40 0.2K
10:39 32.41 32.41 32.41 32.41 0.2K
10:40 32.40 32.41 32.40 32.40 1.3K
10:42 32.34 32.34 32.34 32.34 1.0K
10:44 32.37 32.37 32.37 32.37 1.2K
10:48 32.37 32.37 32.37 32.37 0.4K
10:50 32.34 32.38 32.34 32.38 1.8K
10:51 32.35 32.38 32.35 32.38 2.3K
10:52 32.35 32.35 32.35 32.35 0.2K
10:53 32.38 32.38 32.36 32.35 1.1K
10:54 32.36 32.36 32.36 32.35 1.0K
10:55 32.41 32.41 32.41 32.41 1.9K
10:56 32.41 32.41 32.41 32.41 0.5K
10:57 32.42 32.42 32.42 32.42 0.3K
10:59 32.43 32.49 32.43 32.49 1.8K
11:02 32.51 32.51 32.42 32.42 3.2K
11:04 32.42 32.42 32.42 32.42 0.8K
11:07 32.42 32.42 32.42 32.42 0.3K
11:08 32.46 32.46 32.46 32.46 0.9K
11:09 32.46 32.46 32.46 32.46 3.0K
11:11 32.42 32.46 32.42 32.46 4.2K
11:12 32.46 32.46 32.46 32.46 0.2K
11:13 32.49 32.49 32.49 32.49 1.2K
11:14 32.47 32.47 32.47 32.47 0.5K
11:15 32.46 32.46 32.46 32.46 0.5K
11:18 32.46 32.46 32.46 32.46 0.7K
11:21 32.44 32.44 32.43 32.43 1.2K
11:22 32.45 32.45 32.45 32.45 1.4K
11:23 32.44 32.45 32.44 32.45 0.5K
11:25 32.43 32.43 32.43 32.42 0.7K
11:26 32.44 32.44 32.44 32.44 0.6K
11:28 32.39 32.39 32.37 32.37 1.4K
11:29 32.40 32.40 32.40 32.40 1.6K
11:30 32.44 32.44 32.44 32.44 1.4K
11:31 32.41 32.41 32.41 32.41 0.9K
11:32 32.41 32.41 32.41 32.41 0.6K
11:34 32.41 32.41 32.41 32.41 0.2K
11:35 32.42 32.44 32.42 32.44 1.6K
11:36 32.46 32.46 32.46 32.46 1.5K
11:37 32.46 32.46 32.46 32.46 0.5K
11:39 32.40 32.42 32.40 32.42 0.8K
11:40 32.42 32.44 32.41 32.44 1.1K
11:42 32.62 32.63 32.62 32.63 4.9K
11:43 32.63 32.63 32.63 32.63 0.3K
11:44 32.66 32.66 32.62 32.62 0.9K
11:45 32.66 32.66 32.66 32.66 2.4K
11:46 32.66 32.66 32.66 32.66 0.7K
11:47 32.66 32.66 32.61 32.61 0.7K
11:48 32.63 32.63 32.63 32.63 0.8K
11:49 32.63 32.63 32.63 32.63 0.4K
11:50 32.63 32.63 32.62 32.62 0.9K
11:51 32.62 32.63 32.62 32.63 1.2K
11:52 32.67 32.67 32.66 32.66 2.3K
11:53 32.66 32.66 32.63 32.63 0.7K
11:54 32.64 32.67 32.64 32.67 0.7K
11:56 32.67 32.69 32.67 32.69 1.9K
11:57 32.68 32.68 32.68 32.68 0.5K
11:59 32.69 32.69 32.67 32.69 1.0K
12:00 32.69 32.69 32.69 32.69 0.8K
12:01 32.68 32.68 32.68 32.68 0.8K
12:02 32.69 32.69 32.69 32.69 0.5K
12:03 32.68 32.68 32.66 32.66 1.2K
12:04 32.66 32.66 32.66 32.66 0.2K
12:06 32.66 32.66 32.66 32.66 1.0K
12:07 32.67 32.67 32.65 32.65 0.7K
12:08 32.66 32.66 32.66 32.66 0.8K
12:10 32.65 32.65 32.63 32.63 1.3K
12:11 32.63 32.63 32.63 32.63 1.1K
12:12 32.60 32.60 32.60 32.60 0.2K
12:13 32.60 32.60 32.60 32.60 0.4K
12:14 32.63 32.63 32.63 32.63 0.6K
12:16 32.63 32.63 32.61 32.60 0.7K
12:17 32.61 32.61 32.58 32.58 1.1K
12:18 32.59 32.59 32.59 32.59 0.9K
12:19 32.59 32.59 32.59 32.59 0.9K
12:21 32.59 32.59 32.58 32.58 3.9K
12:22 32.56 32.56 32.55 32.55 0.9K
12:23 32.52 32.52 32.52 32.52 0.4K
12:24 32.54 32.57 32.54 32.57 3.4K
12:25 32.60 32.61 32.60 32.61 1.2K
12:26 32.60 32.60 32.60 32.60 0.8K
12:27 32.60 32.60 32.60 32.60 0.2K
12:28 32.63 32.63 32.63 32.63 0.5K
12:29 32.63 32.63 32.63 32.63 0.4K
12:30 32.61 32.66 32.61 32.66 1.2K
12:31 32.67 32.68 32.67 32.68 2.0K
12:34 32.75 32.75 32.74 32.74 0.4K
12:35 32.72 32.72 32.72 32.72 0.3K
12:36 32.71 32.75 32.71 32.75 0.6K
12:37 32.71 32.71 32.69 32.69 0.4K
12:38 32.70 32.74 32.70 32.74 1.1K
12:39 32.74 32.74 32.74 32.74 0.5K
12:40 32.75 32.75 32.75 32.75 1.4K
12:41 32.74 32.74 32.74 32.74 0.6K
12:43 32.75 32.75 32.75 32.75 0.8K
12:44 32.72 32.72 32.72 32.72 0.6K
12:45 32.71 32.71 32.71 32.71 0.7K
12:46 32.72 32.72 32.72 32.72 0.4K
12:47 32.72 32.72 32.72 32.72 0.5K
12:48 32.70 32.70 32.67 32.68 0.9K
12:49 32.71 32.73 32.71 32.73 1.7K
12:51 32.70 32.70 32.70 32.70 0.8K
12:52 32.73 32.73 32.73 32.73 0.4K
12:53 32.73 32.73 32.73 32.73 0.4K
12:55 32.71 32.71 32.71 32.71 2.0K
12:56 32.73 32.74 32.73 32.74 2.2K
12:58 32.79 32.79 32.77 32.77 1.0K
12:59 32.77 32.77 32.77 32.77 0.8K
13:00 32.78 32.78 32.77 32.77 0.8K
13:01 32.79 32.80 32.79 32.80 1.5K
13:02 32.80 32.80 32.80 32.80 0.8K
13:03 32.80 32.80 32.80 32.80 0.9K
13:04 32.82 32.82 32.78 32.78 1.4K
13:06 32.79 32.80 32.79 32.80 1.1K
13:07 32.79 32.79 32.75 32.77 1.9K
13:09 32.80 32.87 32.80 32.87 2.1K
13:10 32.89 32.89 32.89 32.89 0.5K
13:11 32.90 32.90 32.90 32.90 0.2K
13:12 32.95 32.95 32.95 32.95 2.0K
13:13 32.96 32.96 32.96 32.96 1.3K
13:14 32.95 32.95 32.95 32.95 1.4K
13:15 32.92 32.92 32.92 32.92 0.8K
13:16 32.93 32.93 32.90 32.90 0.8K
13:17 32.90 32.93 32.90 32.93 1.0K
13:18 32.94 32.94 32.94 32.94 0.6K
13:19 32.91 32.91 32.91 32.91 0.2K
13:20 32.90 32.90 32.80 32.80 3.4K
13:21 32.78 32.78 32.78 32.78 0.4K
13:23 32.80 32.80 32.80 32.80 0.5K
13:24 32.80 32.80 32.76 32.76 1.0K
13:25 32.79 32.85 32.79 32.85 2.8K
13:26 32.83 32.89 32.83 32.89 0.6K
13:27 32.83 32.83 32.83 32.83 0.2K
13:28 32.88 32.88 32.88 32.88 0.7K
13:29 32.82 32.86 32.82 32.86 0.6K
13:30 32.86 32.89 32.86 32.87 1.2K
13:31 32.89 32.89 32.89 32.89 0.7K
13:33 32.86 32.88 32.84 32.84 1.4K
13:34 32.88 32.88 32.88 32.88 1.3K
13:35 32.85 32.85 32.85 32.85 0.5K
13:36 32.88 32.99 32.88 32.94 5.9K
13:37 32.97 33.01 32.95 33.01 2.0K
13:38 33.05 33.05 33.01 33.05 2.0K
13:39 33.04 33.05 33.04 33.05 0.6K
13:40 33.03 33.04 33.02 33.04 2.5K
13:42 33.01 33.01 33.00 33.00 3.7K
13:43 32.95 32.95 32.93 32.93 1.2K
13:44 32.97 32.98 32.97 32.98 2.2K
13:45 32.98 32.98 32.98 32.98 1.1K
13:46 32.96 32.96 32.90 32.92 1.0K
13:47 32.93 32.93 32.93 32.92 0.6K
13:48 32.93 32.93 32.93 32.92 0.3K
13:49 32.93 32.93 32.89 32.89 2.7K
13:50 32.91 32.95 32.91 32.95 3.0K
13:51 32.99 32.99 32.97 32.97 1.0K
13:52 32.97 32.99 32.97 32.99 0.8K
13:53 32.99 32.99 32.99 32.99 1.7K
13:54 33.03 33.05 33.03 33.05 1.9K
13:55 33.10 33.10 33.06 33.06 2.1K
13:56 33.05 33.05 33.04 33.04 0.6K
13:57 33.04 33.04 33.04 33.04 1.0K
13:58 33.04 33.04 32.93 32.93 3.6K
13:59 32.91 32.91 32.91 32.91 0.8K
14:00 32.86 32.86 32.86 32.86 0.1K
14:01 32.91 32.91 32.90 32.90 2.8K
14:03 32.89 32.89 32.86 32.86 1.9K
14:04 32.81 32.81 32.79 32.79 1.6K
14:05 32.80 32.81 32.77 32.81 2.1K
14:06 32.82 32.82 32.80 32.80 2.5K
14:07 32.77 32.80 32.77 32.79 2.1K
14:09 32.77 32.79 32.77 32.79 7.9K
14:10 32.82 32.83 32.82 32.83 3.2K
14:11 32.80 32.84 32.80 32.84 1.8K
14:12 32.85 32.85 32.85 32.85 0.7K
14:13 32.87 32.87 32.87 32.87 0.6K
14:14 32.87 32.89 32.87 32.89 1.9K
14:15 32.90 32.94 32.90 32.92 1.8K
14:16 32.92 32.92 32.91 32.91 3.7K
14:17 32.92 32.92 32.92 32.92 0.7K
14:18 32.94 32.96 32.88 32.91 4.3K
14:19 32.92 32.93 32.92 32.93 0.5K
14:20 32.94 32.95 32.94 32.95 3.1K
14:21 32.98 32.98 32.98 32.98 1.0K
14:22 32.98 32.98 32.97 32.97 1.5K
14:23 32.95 32.95 32.92 32.94 2.8K
14:24 32.96 32.97 32.96 32.97 2.0K
14:26 32.99 32.99 32.97 32.97 1.8K
14:27 32.97 33.00 32.97 33.00 1.6K
14:28 33.00 33.02 33.00 33.02 1.3K
14:29 33.02 33.04 33.02 33.04 1.3K
14:31 33.04 33.06 33.04 33.06 1.5K
14:32 33.05 33.06 33.03 33.03 3.2K
14:33 33.03 33.03 33.01 33.01 1.2K
14:34 33.03 33.03 33.03 33.03 0.8K
14:35 33.06 33.06 33.06 33.06 0.9K
14:36 33.06 33.06 33.03 33.03 2.5K
14:37 33.03 33.03 33.03 33.03 0.5K
14:38 33.05 33.05 33.05 33.05 1.3K
14:39 33.06 33.07 33.06 33.07 2.1K
14:40 33.09 33.14 33.09 33.14 2.5K
14:41 33.14 33.14 33.14 33.14 0.5K
14:42 33.14 33.14 33.14 33.14 1.3K
14:43 33.10 33.10 33.10 33.10 1.3K
14:45 33.11 33.11 33.06 33.06 4.0K
14:47 33.07 33.07 33.05 33.05 1.2K
14:48 33.05 33.05 33.05 33.05 1.6K
14:49 33.04 33.04 33.04 33.04 1.4K
14:50 33.04 33.05 33.03 33.03 3.2K
14:51 33.03 33.03 33.02 33.02 0.4K
14:52 33.01 33.01 33.01 33.01 2.1K
14:53 33.01 33.01 33.01 33.01 0.6K
14:54 32.99 33.00 32.99 33.00 1.5K
14:55 32.99 32.99 32.97 32.97 2.1K
14:56 32.98 32.98 32.96 32.98 0.5K
14:57 32.98 32.99 32.97 32.98 2.9K
14:58 32.98 32.99 32.98 32.99 1.2K
14:59 33.00 33.00 33.00 33.00 0.8K
15:00 32.99 33.08 32.97 33.08 5.5K
15:01 33.08 33.09 33.08 33.09 1.3K
15:02 33.09 33.09 33.07 33.07 1.3K
15:03 33.04 33.08 33.04 33.06 4.4K
15:04 33.06 33.06 33.06 33.06 0.8K
15:05 33.03 33.03 33.03 33.03 1.5K
15:06 33.01 33.01 32.99 32.99 1.4K
15:07 32.94 32.96 32.94 32.96 1.2K
15:08 32.97 32.98 32.93 32.93 3.9K
15:09 32.96 32.99 32.95 32.99 2.8K
15:10 32.99 33.01 32.99 33.01 3.7K
15:11 33.04 33.04 33.04 33.04 1.7K
15:12 33.04 33.06 33.02 33.02 3.0K
15:13 33.02 33.02 33.00 33.00 3.2K
15:14 33.00 33.02 33.00 33.02 1.5K
15:15 33.02 33.02 33.02 33.02 1.5K
15:16 33.01 33.01 32.97 32.97 1.8K
15:17 32.99 32.99 32.92 32.92 2.0K
15:18 32.92 32.92 32.92 32.92 0.7K
15:19 32.94 32.94 32.91 32.91 1.5K
15:20 32.92 32.93 32.92 32.93 2.5K
15:21 32.89 32.89 32.85 32.85 2.0K
15:22 32.87 32.88 32.87 32.88 3.1K
15:23 32.88 32.88 32.88 32.88 1.6K
15:24 32.86 32.86 32.86 32.85 0.2K
15:25 32.87 32.87 32.86 32.86 3.7K
15:26 32.86 32.86 32.84 32.84 1.7K
15:27 32.86 32.88 32.84 32.88 3.8K
15:28 32.87 32.87 32.86 32.86 2.0K
15:29 32.87 32.90 32.87 32.90 2.4K
15:30 32.94 32.96 32.94 32.96 2.2K
15:31 32.95 32.97 32.94 32.97 2.8K
15:32 32.98 32.98 32.95 32.95 2.3K
15:33 32.95 32.95 32.92 32.92 2.0K
15:34 32.90 32.90 32.88 32.88 3.1K
15:35 32.88 32.91 32.88 32.91 2.8K
15:36 32.91 32.91 32.88 32.88 3.1K
15:37 32.85 32.85 32.85 32.85 2.3K
15:38 32.87 32.87 32.87 32.87 0.8K
15:39 32.88 32.88 32.87 32.88 2.4K
15:40 32.88 32.89 32.88 32.89 1.9K
15:41 32.89 32.89 32.87 32.87 1.2K
15:42 32.86 32.86 32.84 32.84 2.1K
15:43 32.86 32.89 32.86 32.88 4.9K
15:44 32.88 32.88 32.88 32.88 1.0K
15:45 32.89 32.91 32.89 32.91 1.8K
15:46 32.93 32.93 32.93 32.92 3.5K
15:47 32.91 32.92 32.91 32.92 3.4K
15:48 32.94 32.94 32.91 32.91 4.1K
15:49 32.91 32.92 32.91 32.92 2.0K
15:50 32.92 32.92 32.87 32.87 5.9K
15:51 32.86 32.91 32.86 32.91 7.0K
15:52 32.91 32.91 32.90 32.91 2.5K
15:53 32.93 32.94 32.93 32.94 8.0K
15:54 32.93 32.93 32.85 32.85 6.7K
15:55 32.80 32.84 32.77 32.82 12.8K
15:56 32.82 32.83 32.81 32.83 9.8K
15:57 32.83 32.85 32.82 32.82 17.5K
15:58 32.81 32.82 32.81 32.81 14.8K
15:59 32.81 32.83 32.78 32.82 205.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available