DSM Firmenich

DSFIR
🏛️ netherlands →
71.78
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 71.58 71.60 71.58 71.60 4.2K
09:01 71.60 71.60 71.54 71.58 0.6K
09:02 71.56 71.56 71.46 71.46 1.0K
09:03 71.50 71.50 71.40 71.44 1.1K
09:04 71.46 71.46 71.38 71.38 1.0K
09:05 71.32 71.34 71.32 71.34 6.5K
09:06 71.38 71.38 71.22 71.22 2.6K
09:07 71.24 71.24 71.24 71.24 0.1K
09:08 71.24 71.26 71.16 71.16 1.2K
09:09 71.14 71.14 71.06 71.10 0.8K
09:10 71.08 71.08 71.00 71.00 3.3K
09:11 71.00 71.02 71.00 71.02 1.0K
09:12 71.02 71.02 70.94 70.96 1.8K
09:13 70.96 71.00 70.96 71.00 0.6K
09:14 71.02 71.04 71.00 71.02 0.9K
09:15 71.08 71.24 71.08 71.24 2.2K
09:16 71.24 71.28 71.14 71.14 1.8K
09:17 71.14 71.14 71.14 71.14 0.8K
09:18 71.12 71.12 71.12 71.12 0.2K
09:19 71.12 71.12 71.12 71.12 0.4K
09:20 71.14 71.28 71.14 71.28 0.8K
09:21 71.20 71.20 71.20 71.20 0.5K
09:22 71.26 71.26 71.26 71.26 0.5K
09:23 71.22 71.22 71.22 71.22 0.5K
09:24 71.22 71.28 71.22 71.28 0.4K
09:25 71.26 71.26 71.26 71.26 0.2K
09:26 71.26 71.26 71.20 71.20 0.4K
09:27 71.26 71.26 71.20 71.22 1.4K
09:28 71.24 71.24 71.22 71.22 0.4K
09:29 71.26 71.26 71.24 71.24 0.1K
09:30 71.22 71.22 71.22 71.22 0.6K
09:31 71.18 71.20 71.18 71.20 0.8K
09:32 71.20 71.24 71.20 71.24 0.4K
09:33 71.22 71.24 71.22 71.24 0.4K
09:34 71.22 71.22 71.18 71.18 1.1K
09:35 71.18 71.18 71.14 71.14 1.0K
09:36 71.16 71.16 71.14 71.14 0.9K
09:37 71.14 71.18 71.14 71.18 0.5K
09:38 71.16 71.20 71.16 71.20 0.7K
09:39 71.20 71.20 71.20 71.20 0.2K
09:40 71.26 71.30 71.26 71.30 0.4K
09:41 71.24 71.24 71.14 71.20 1.4K
09:42 71.24 71.28 71.24 71.28 1.9K
09:43 71.26 71.26 71.24 71.24 0.6K
09:44 71.30 71.30 71.24 71.24 0.5K
09:45 71.26 71.28 71.24 71.24 0.6K
09:46 71.22 71.28 71.22 71.28 0.7K
09:47 71.30 71.38 71.30 71.38 7.2K
09:48 71.36 71.38 71.36 71.38 0.5K
09:49 71.40 71.42 71.40 71.42 1.5K
09:50 71.42 71.42 71.36 71.36 1.2K
09:51 71.38 71.40 71.36 71.40 0.7K
09:52 71.40 71.40 71.34 71.34 0.5K
09:53 71.36 71.40 71.36 71.40 0.4K
09:54 71.40 71.40 71.38 71.38 0.2K
09:55 71.40 71.40 71.34 71.34 0.5K
09:56 71.32 71.32 71.30 71.30 0.4K
09:57 71.32 71.40 71.32 71.34 2.2K
09:58 71.32 71.32 71.30 71.32 0.7K
09:59 71.30 71.30 71.28 71.28 0.5K
10:00 71.26 71.26 71.24 71.26 0.6K
10:01 71.28 71.28 71.22 71.26 0.6K
10:02 71.26 71.26 71.26 71.26 0.2K
10:03 71.34 71.34 71.34 71.34 0.0K
10:04 71.36 71.36 71.36 71.36 0.5K
10:05 71.30 71.34 71.30 71.34 1.2K
10:06 71.36 71.36 71.34 71.34 0.6K
10:07 71.30 71.34 71.30 71.32 1.6K
10:08 71.34 71.34 71.34 71.34 0.1K
10:09 71.38 71.38 71.32 71.32 0.7K
10:11 71.34 71.34 71.34 71.34 0.5K
10:12 71.32 71.34 71.32 71.34 0.3K
10:13 71.32 71.32 71.30 71.32 1.2K
10:14 71.30 71.30 71.30 71.30 0.7K
10:15 71.32 71.34 71.32 71.34 1.4K
10:16 71.40 71.40 71.34 71.36 1.4K
10:17 71.42 71.42 71.38 71.38 0.3K
10:18 71.36 71.36 71.36 71.36 0.1K
10:19 71.38 71.38 71.38 71.38 0.0K
10:20 71.34 71.34 71.28 71.28 0.9K
10:21 71.26 71.30 71.26 71.30 0.5K
10:22 71.32 71.38 71.32 71.38 0.4K
10:24 71.34 71.34 71.32 71.32 1.0K
10:25 71.32 71.34 71.30 71.34 0.6K
10:26 71.36 71.40 71.36 71.40 0.2K
10:27 71.36 71.36 71.36 71.36 0.3K
10:28 71.40 71.40 71.34 71.34 0.6K
10:29 71.36 71.36 71.36 71.36 0.1K
10:30 71.34 71.34 71.34 71.34 0.2K
10:31 71.38 71.38 71.34 71.36 0.4K
10:32 71.36 71.36 71.36 71.36 0.3K
10:34 71.38 71.38 71.36 71.36 0.4K
10:36 71.38 71.40 71.38 71.40 0.2K
10:37 71.40 71.40 71.38 71.40 0.5K
10:38 71.40 71.40 71.40 71.40 1.0K
10:39 71.40 71.40 71.38 71.38 0.5K
10:40 71.38 71.38 71.36 71.36 0.2K
10:41 71.34 71.34 71.34 71.34 0.2K
10:42 71.36 71.38 71.36 71.38 0.2K
10:43 71.44 71.44 71.42 71.42 0.7K
10:44 71.42 71.42 71.40 71.42 0.5K
10:45 71.42 71.42 71.38 71.38 0.9K
10:46 71.36 71.36 71.34 71.34 0.4K
10:47 71.36 71.36 71.36 71.36 0.8K
10:48 71.38 71.38 71.34 71.34 1.3K
10:49 71.30 71.34 71.30 71.32 0.5K
10:50 71.34 71.34 71.32 71.32 0.8K
10:51 71.32 71.34 71.32 71.34 1.0K
10:52 71.32 71.36 71.32 71.36 0.1K
10:53 71.34 71.34 71.34 71.34 0.4K
10:54 71.36 71.36 71.34 71.34 0.4K
10:55 71.32 71.34 71.32 71.34 0.2K
10:56 71.34 71.34 71.30 71.30 0.7K
10:57 71.28 71.28 71.28 71.28 0.4K
10:58 71.28 71.28 71.24 71.24 0.7K
10:59 71.22 71.22 71.20 71.20 1.0K
11:00 71.18 71.18 71.16 71.16 0.9K
11:02 71.16 71.18 71.16 71.18 1.3K
11:03 71.18 71.24 71.18 71.24 2.4K
11:04 71.24 71.34 71.24 71.34 0.8K
11:05 71.34 71.44 71.34 71.44 2.2K
11:06 71.44 71.46 71.44 71.44 0.2K
11:07 71.44 71.46 71.44 71.46 0.4K
11:08 71.42 71.46 71.42 71.46 1.5K
11:09 71.46 71.46 71.46 71.46 0.2K
11:10 71.46 71.46 71.46 71.46 0.8K
11:11 71.46 71.48 71.44 71.44 1.7K
11:12 71.42 71.44 71.42 71.44 0.2K
11:13 71.46 71.46 71.38 71.38 0.7K
11:14 71.40 71.40 71.40 71.40 0.0K
11:16 71.36 71.36 71.28 71.28 1.8K
11:17 71.30 71.36 71.30 71.36 1.5K
11:18 71.34 71.34 71.32 71.32 0.4K
11:19 71.34 71.34 71.32 71.32 0.0K
11:20 71.30 71.30 71.30 71.30 0.5K
11:21 71.30 71.30 71.28 71.30 1.7K
11:22 71.32 71.32 71.32 71.32 0.4K
11:23 71.30 71.30 71.24 71.24 1.4K
11:24 71.24 71.26 71.16 71.16 2.8K
11:25 71.18 71.24 71.16 71.24 1.8K
11:26 71.28 71.30 71.28 71.30 0.4K
11:27 71.30 71.30 71.28 71.28 0.3K
11:28 71.28 71.28 71.28 71.28 0.3K
11:29 71.26 71.26 71.24 71.26 1.1K
11:30 71.28 71.30 71.26 71.26 0.2K
11:31 71.26 71.26 71.26 71.26 0.3K
11:32 71.30 71.34 71.30 71.34 0.8K
11:33 71.34 71.36 71.34 71.36 0.2K
11:34 71.36 71.36 71.34 71.34 0.3K
11:36 71.34 71.34 71.32 71.32 0.9K
11:37 71.32 71.40 71.32 71.40 0.6K
11:38 71.36 71.40 71.36 71.40 0.7K
11:39 71.38 71.38 71.38 71.38 0.2K
11:40 71.36 71.36 71.34 71.34 0.5K
11:41 71.32 71.34 71.29 71.29 0.7K
11:42 71.30 71.30 71.28 71.28 0.4K
11:43 71.26 71.26 71.26 71.26 0.4K
11:44 71.26 71.26 71.24 71.24 0.6K
11:45 71.22 71.22 71.22 71.22 2.8K
11:46 71.22 71.24 71.22 71.22 3.7K
11:48 71.22 71.28 71.22 71.28 0.9K
11:49 71.28 71.28 71.28 71.28 0.7K
11:50 71.30 71.30 71.28 71.30 0.4K
11:51 71.30 71.30 71.26 71.26 0.8K
11:52 71.22 71.22 71.22 71.22 0.2K
11:53 71.26 71.28 71.26 71.26 0.2K
11:55 71.30 71.30 71.30 71.30 6.4K
11:56 71.36 71.36 71.36 71.36 0.4K
11:57 71.36 71.36 71.36 71.36 1.1K
11:58 71.34 71.34 71.34 71.34 1.1K
11:59 71.34 71.34 71.34 71.34 0.1K
12:00 71.40 71.40 71.36 71.36 1.8K
12:01 71.36 71.38 71.36 71.38 0.1K
12:02 71.38 71.38 71.38 71.38 1.8K
12:03 71.36 71.36 71.36 71.36 0.1K
12:04 71.38 71.38 71.34 71.34 0.5K
12:05 71.32 71.32 71.32 71.32 0.3K
12:06 71.32 71.36 71.32 71.36 0.2K
12:07 71.36 71.36 71.34 71.36 1.1K
12:08 71.36 71.36 71.36 71.36 0.2K
12:09 71.34 71.34 71.34 71.34 0.3K
12:10 71.34 71.34 71.34 71.34 0.2K
12:13 71.42 71.42 71.42 71.42 0.5K
12:14 71.44 71.46 71.44 71.46 1.0K
12:15 71.46 71.46 71.44 71.44 1.4K
12:17 71.44 71.46 71.42 71.46 1.1K
12:18 71.44 71.46 71.44 71.46 0.4K
12:19 71.46 71.46 71.44 71.44 0.6K
12:20 71.44 71.44 71.44 71.44 0.7K
12:21 71.42 71.48 71.42 71.48 1.1K
12:22 71.48 71.48 71.48 71.48 0.2K
12:23 71.48 71.48 71.48 71.48 0.1K
12:24 71.46 71.46 71.46 71.46 0.5K
12:26 71.48 71.48 71.44 71.44 1.1K
12:27 71.46 71.46 71.46 71.46 0.1K
12:28 71.46 71.50 71.46 71.50 1.8K
12:29 71.50 71.54 71.50 71.54 0.1K
12:30 71.54 71.56 71.54 71.54 0.3K
12:31 71.56 71.56 71.56 71.56 0.3K
12:32 71.54 71.56 71.52 71.52 0.4K
12:33 71.50 71.56 71.50 71.56 0.2K
12:34 71.54 71.54 71.54 71.54 0.2K
12:35 71.54 71.56 71.54 71.56 0.3K
12:36 71.54 71.54 71.54 71.54 0.2K
12:37 71.54 71.54 71.54 71.54 0.2K
12:38 71.54 71.54 71.54 71.54 0.4K
12:39 71.52 71.52 71.52 71.52 0.3K
12:40 71.54 71.54 71.54 71.54 0.1K
12:41 71.54 71.54 71.52 71.54 0.3K
12:42 71.53 71.53 71.52 71.52 0.7K
12:43 71.54 71.56 71.54 71.56 1.1K
12:44 71.56 71.56 71.52 71.52 0.8K
12:45 71.52 71.52 71.52 71.52 0.1K
12:46 71.52 71.52 71.52 71.52 0.0K
12:47 71.52 71.52 71.48 71.50 0.6K
12:48 71.50 71.52 71.50 71.52 0.3K
12:49 71.52 71.52 71.52 71.52 0.2K
12:50 71.54 71.54 71.54 71.54 0.0K
12:52 71.54 71.54 71.54 71.54 0.5K
12:53 71.54 71.56 71.54 71.56 1.9K
12:54 71.54 71.54 71.52 71.52 0.9K
12:55 71.54 71.54 71.54 71.54 0.1K
12:56 71.54 71.54 71.52 71.52 0.2K
12:57 71.50 71.50 71.50 71.50 0.5K
12:58 71.50 71.52 71.50 71.52 0.0K
12:59 71.50 71.50 71.50 71.50 0.5K
13:00 71.50 71.50 71.50 71.50 0.3K
13:02 71.52 71.52 71.52 71.52 0.2K
13:03 71.54 71.54 71.54 71.54 0.4K
13:04 71.54 71.54 71.52 71.52 0.9K
13:05 71.52 71.52 71.52 71.52 0.1K
13:06 71.50 71.50 71.50 71.50 0.1K
13:07 71.52 71.52 71.52 71.52 0.3K
13:08 71.52 71.52 71.52 71.52 0.4K
13:09 71.52 71.54 71.52 71.54 0.8K
13:10 71.52 71.52 71.52 71.52 0.2K
13:11 71.48 71.48 71.48 71.48 1.0K
13:12 71.48 71.48 71.48 71.48 0.1K
13:14 71.48 71.50 71.48 71.50 0.7K
13:15 71.48 71.48 71.46 71.46 0.4K
13:17 71.46 71.46 71.46 71.46 0.2K
13:18 71.47 71.54 71.47 71.54 0.5K
13:19 71.56 71.56 71.56 71.56 0.4K
13:21 71.56 71.56 71.54 71.54 0.7K
13:22 71.54 71.54 71.54 71.54 0.2K
13:24 71.54 71.54 71.54 71.54 0.1K
13:26 71.54 71.54 71.52 71.54 1.0K
13:27 71.54 71.54 71.50 71.50 1.1K
13:28 71.50 71.50 71.44 71.48 8.8K
13:29 71.48 71.48 71.48 71.48 0.7K
13:30 71.50 71.50 71.50 71.50 0.2K
13:31 71.48 71.48 71.46 71.46 0.3K
13:33 71.50 71.50 71.50 71.50 0.3K
13:34 71.52 71.52 71.52 71.52 0.1K
13:35 71.50 71.50 71.50 71.50 0.2K
13:36 71.50 71.50 71.48 71.48 0.5K
13:37 71.49 71.50 71.46 71.46 0.9K
13:38 71.48 71.48 71.48 71.48 0.2K
13:39 71.50 71.50 71.50 71.50 0.1K
13:41 71.46 71.46 71.46 71.46 0.0K
13:42 71.46 71.46 71.46 71.46 0.2K
13:44 71.46 71.46 71.46 71.46 0.2K
13:45 71.46 71.46 71.44 71.44 0.6K
13:46 71.44 71.44 71.44 71.44 0.2K
13:48 71.44 71.44 71.44 71.44 0.8K
13:50 71.46 71.46 71.46 71.46 0.3K
13:51 71.46 71.46 71.46 71.46 0.1K
13:52 71.48 71.52 71.48 71.52 1.1K
13:53 71.52 71.52 71.50 71.50 0.6K
13:54 71.50 71.50 71.50 71.50 0.5K
13:55 71.50 71.50 71.48 71.48 1.1K
13:56 71.46 71.46 71.46 71.46 0.1K
13:57 71.46 71.46 71.44 71.44 0.2K
13:59 71.44 71.46 71.44 71.46 0.4K
14:00 71.44 71.44 71.38 71.38 1.7K
14:01 71.36 71.36 71.36 71.36 0.4K
14:02 71.34 71.34 71.34 71.34 0.3K
14:03 71.32 71.32 71.32 71.32 0.2K
14:04 71.32 71.32 71.32 71.32 0.4K
14:06 71.30 71.32 71.30 71.32 0.4K
14:07 71.32 71.32 71.32 71.32 0.3K
14:08 71.32 71.32 71.32 71.32 0.2K
14:09 71.32 71.32 71.32 71.32 0.3K
14:10 71.32 71.32 71.32 71.32 0.2K
14:11 71.32 71.32 71.32 71.32 0.3K
14:12 71.32 71.32 71.32 71.32 0.0K
14:15 71.34 71.36 71.34 71.34 0.7K
14:16 71.36 71.36 71.34 71.34 0.2K
14:19 71.36 71.40 71.36 71.40 0.2K
14:20 71.42 71.42 71.42 71.42 0.1K
14:22 71.40 71.40 71.40 71.40 2.2K
14:24 71.40 71.40 71.40 71.40 0.3K
14:25 71.40 71.40 71.40 71.40 0.6K
14:26 71.40 71.40 71.40 71.40 0.3K
14:27 71.40 71.40 71.40 71.40 1.0K
14:28 71.40 71.42 71.40 71.42 0.1K
14:30 71.44 71.44 71.44 71.44 0.1K
14:31 71.46 71.46 71.44 71.44 1.6K
14:32 71.42 71.42 71.30 71.30 1.8K
14:34 71.30 71.36 71.30 71.36 1.6K
14:35 71.38 71.44 71.38 71.44 0.1K
14:36 71.42 71.42 71.42 71.42 0.2K
14:37 71.42 71.42 71.42 71.42 0.3K
14:38 71.44 71.46 71.44 71.46 0.2K
14:39 71.46 71.46 71.46 71.46 0.2K
14:40 71.48 71.50 71.48 71.50 1.5K
14:41 71.52 71.52 71.52 71.52 0.2K
14:42 71.50 71.52 71.50 71.52 0.3K
14:43 71.52 71.52 71.52 71.52 0.1K
14:44 71.52 71.52 71.52 71.52 0.5K
14:45 71.50 71.52 71.50 71.52 1.2K
14:46 71.50 71.50 71.48 71.48 0.6K
14:47 71.50 71.52 71.50 71.52 0.8K
14:48 71.54 71.54 71.52 71.52 0.2K
14:49 71.52 71.52 71.52 71.52 0.4K
14:50 71.52 71.52 71.50 71.50 1.0K
14:51 71.48 71.48 71.48 71.48 0.3K
14:52 71.48 71.48 71.43 71.43 0.5K
14:53 71.42 71.42 71.38 71.38 0.5K
14:54 71.36 71.36 71.36 71.36 0.2K
14:55 71.36 71.36 71.34 71.34 0.2K
14:56 71.34 71.34 71.28 71.28 0.7K
14:57 71.30 71.34 71.30 71.34 0.4K
14:58 71.34 71.34 71.28 71.28 0.8K
14:59 71.28 71.30 71.26 71.30 2.4K
15:00 71.30 71.30 71.28 71.28 0.4K
15:01 71.26 71.28 71.26 71.28 0.3K
15:02 71.30 71.30 71.30 71.30 0.1K
15:03 71.24 71.26 71.24 71.24 2.5K
15:04 71.22 71.22 71.22 71.22 0.8K
15:05 71.22 71.22 71.20 71.20 2.0K
15:06 71.20 71.24 71.20 71.24 0.4K
15:07 71.26 71.26 71.24 71.26 0.8K
15:08 71.22 71.22 71.22 71.22 0.4K
15:09 71.24 71.24 71.24 71.24 0.8K
15:10 71.24 71.24 71.24 71.24 0.0K
15:11 71.24 71.24 71.18 71.18 1.0K
15:12 71.18 71.18 71.16 71.18 0.4K
15:13 71.14 71.14 71.12 71.12 0.6K
15:14 71.12 71.14 71.12 71.14 0.2K
15:15 71.12 71.12 71.08 71.08 3.6K
15:16 71.10 71.10 71.02 71.04 1.4K
15:17 71.06 71.06 71.06 71.06 0.3K
15:18 71.04 71.06 71.04 71.06 0.5K
15:19 71.08 71.08 71.06 71.06 0.8K
15:20 71.06 71.06 71.06 71.06 0.2K
15:21 71.06 71.08 71.06 71.08 0.4K
15:22 71.08 71.10 71.04 71.06 1.6K
15:23 71.06 71.14 71.06 71.14 3.5K
15:24 71.16 71.16 71.16 71.16 1.0K
15:25 71.12 71.12 71.08 71.08 2.3K
15:26 71.08 71.08 71.06 71.06 0.8K
15:27 71.08 71.12 71.08 71.12 1.7K
15:28 71.22 71.24 71.16 71.16 3.5K
15:29 71.14 71.20 71.14 71.20 0.3K
15:30 71.20 71.22 71.14 71.22 2.3K
15:31 71.18 71.20 71.18 71.20 0.4K
15:32 71.28 71.28 71.24 71.28 1.1K
15:33 71.30 71.30 71.30 71.30 0.7K
15:34 71.38 71.38 71.38 71.38 0.7K
15:35 71.38 71.38 71.34 71.34 1.3K
15:36 71.34 71.38 71.34 71.34 2.0K
15:37 71.34 71.34 71.34 71.34 0.3K
15:38 71.36 71.38 71.34 71.36 0.7K
15:39 71.38 71.38 71.38 71.38 0.9K
15:40 71.38 71.44 71.38 71.44 1.0K
15:41 71.44 71.50 71.44 71.50 0.5K
15:42 71.50 71.50 71.50 71.50 1.0K
15:43 71.50 71.54 71.50 71.54 1.7K
15:44 71.54 71.54 71.54 71.54 0.3K
15:45 71.50 71.52 71.50 71.52 1.3K
15:46 71.50 71.50 71.50 71.50 0.9K
15:47 71.50 71.50 71.48 71.50 1.3K
15:48 71.50 71.50 71.50 71.50 1.3K
15:49 71.50 71.52 71.50 71.52 0.5K
15:50 71.52 71.52 71.50 71.50 1.4K
15:51 71.50 71.54 71.50 71.54 0.5K
15:52 71.58 71.60 71.58 71.60 1.4K
15:53 71.62 71.64 71.62 71.64 0.1K
15:54 71.66 71.66 71.66 71.66 0.2K
15:55 71.66 71.66 71.66 71.66 0.6K
15:56 71.66 71.66 71.64 71.64 2.6K
15:57 71.64 71.64 71.60 71.64 4.8K
15:58 71.64 71.66 71.64 71.66 0.2K
15:59 71.68 71.68 71.68 71.68 0.2K
16:00 71.68 71.72 71.68 71.70 2.6K
16:01 71.68 71.68 71.68 71.68 0.9K
16:02 71.62 71.62 71.54 71.54 2.9K
16:03 71.54 71.62 71.54 71.56 0.9K
16:04 71.56 71.62 71.56 71.60 2.6K
16:05 71.60 71.64 71.60 71.64 1.6K
16:06 71.62 71.72 71.62 71.72 1.5K
16:07 71.66 71.70 71.66 71.70 0.9K
16:08 71.74 71.74 71.74 71.74 0.5K
16:09 71.74 71.74 71.68 71.68 1.6K
16:10 71.70 71.70 71.58 71.61 2.8K
16:11 71.62 71.66 71.62 71.64 0.7K
16:12 71.64 71.64 71.64 71.64 0.6K
16:13 71.64 71.64 71.64 71.64 0.6K
16:14 71.66 71.66 71.62 71.62 1.8K
16:15 71.64 71.64 71.58 71.60 2.4K
16:16 71.60 71.60 71.58 71.58 0.7K
16:17 71.62 71.62 71.54 71.54 1.1K
16:18 71.52 71.52 71.50 71.50 0.5K
16:19 71.52 71.58 71.52 71.58 0.3K
16:20 71.56 71.56 71.52 71.52 0.7K
16:21 71.52 71.54 71.52 71.54 0.5K
16:22 71.50 71.50 71.50 71.50 0.7K
16:23 71.52 71.54 71.52 71.54 0.9K
16:24 71.54 71.54 71.50 71.50 2.3K
16:25 71.48 71.48 71.46 71.46 1.1K
16:26 71.46 71.52 71.46 71.52 0.8K
16:27 71.58 71.60 71.58 71.58 1.8K
16:28 71.58 71.62 71.56 71.60 2.7K
16:29 71.56 71.56 71.56 71.56 0.7K
16:30 71.56 71.58 71.56 71.56 0.8K
16:31 71.50 71.52 71.50 71.52 1.3K
16:32 71.56 71.64 71.56 71.64 5.4K
16:33 71.64 71.66 71.64 71.64 0.7K
16:34 71.64 71.64 71.64 71.64 0.4K
16:35 71.64 71.66 71.64 71.66 0.4K
16:36 71.66 71.72 71.66 71.70 1.0K
16:37 71.70 71.72 71.70 71.70 1.5K
16:38 71.72 71.72 71.70 71.70 2.5K
16:39 71.70 71.72 71.70 71.72 0.6K
16:40 71.74 71.74 71.74 71.74 0.2K
16:41 71.74 71.74 71.68 71.68 2.7K
16:42 71.64 71.70 71.64 71.70 1.6K
16:43 71.66 71.66 71.64 71.64 1.9K
16:44 71.62 71.66 71.62 71.62 1.6K
16:45 71.64 71.64 71.60 71.60 0.8K
16:46 71.64 71.64 71.64 71.64 0.6K
16:47 71.62 71.66 71.62 71.66 0.1K
16:48 71.64 71.64 71.62 71.62 0.7K
16:49 71.62 71.62 71.56 71.56 1.1K
16:50 71.54 71.54 71.54 71.54 0.5K
16:51 71.54 71.56 71.54 71.56 0.4K
16:52 71.62 71.62 71.62 71.62 0.8K
16:53 71.64 71.64 71.60 71.60 1.0K
16:54 71.56 71.56 71.54 71.54 1.4K
16:55 71.54 71.54 71.54 71.54 1.2K
16:56 71.56 71.58 71.56 71.58 0.4K
16:57 71.60 71.64 71.60 71.64 0.5K
16:58 71.64 71.64 71.64 71.64 0.7K
16:59 71.66 71.66 71.66 71.66 1.6K
17:00 71.66 71.66 71.62 71.62 1.0K
17:01 71.62 71.62 71.60 71.60 0.8K
17:02 71.56 71.56 71.54 71.56 0.8K
17:03 71.58 71.60 71.58 71.60 0.6K
17:04 71.64 71.64 71.64 71.64 0.3K
17:05 71.64 71.66 71.62 71.62 1.4K
17:06 71.64 71.70 71.64 71.70 1.0K
17:07 71.74 71.74 71.74 71.74 0.6K
17:08 71.70 71.70 71.68 71.68 3.6K
17:09 71.68 71.70 71.68 71.70 0.9K
17:10 71.70 71.70 71.68 71.70 2.1K
17:11 71.70 71.70 71.68 71.68 1.2K
17:12 71.70 71.72 71.68 71.72 0.9K
17:13 71.72 71.74 71.72 71.72 2.6K
17:14 71.72 71.72 71.62 71.62 2.1K
17:15 71.60 71.64 71.60 71.60 1.6K
17:16 71.62 71.62 71.62 71.62 0.7K
17:17 71.62 71.62 71.62 71.62 0.6K
17:18 71.62 71.64 71.62 71.64 1.9K
17:19 71.64 71.64 71.60 71.60 3.1K
17:20 71.60 71.66 71.60 71.66 4.1K
17:21 71.66 71.66 71.64 71.64 1.1K
17:22 71.64 71.66 71.64 71.64 0.8K
17:23 71.64 71.68 71.64 71.68 0.4K
17:24 71.73 71.73 71.72 71.72 1.1K
17:25 71.72 71.74 71.70 71.74 4.7K
17:26 71.74 71.74 71.72 71.72 2.9K
17:27 71.72 71.72 71.68 71.70 2.1K
17:28 71.68 71.70 71.68 71.70 2.0K
17:29 71.70 71.74 71.70 71.72 4.0K
17:35 71.78 71.78 71.78 71.78 300.9K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 71.70 71.78 70.94 71.78 0.7M
2025-09-25 73.16 73.44 71.14 71.30 0.8M
2025-09-24 72.50 73.68 72.22 73.68 1.4M
2025-09-23 73.64 74.40 72.96 72.96 0.7M
2025-09-22 74.42 74.88 73.90 73.94 0.7M
2025-09-19 74.54 75.36 74.42 74.46 1.4M
2025-09-18 76.00 76.32 74.74 75.00 1.3M
2025-09-17 77.16 77.46 75.38 76.30 1.6M
2025-09-16 79.30 79.90 78.10 78.22 0.8M
2025-09-15 80.60 80.96 79.28 79.66 0.7M
2025-09-12 80.94 81.68 80.44 80.48 0.5M
2025-09-11 80.10 80.98 79.82 80.98 0.6M
2025-09-10 81.70 82.04 80.14 80.14 0.5M
2025-09-09 82.42 82.88 81.48 81.62 0.5M
2025-09-08 82.10 82.72 81.44 82.22 0.4M
2025-09-05 81.64 82.82 81.32 82.02 0.4M
2025-09-04 81.70 82.08 81.16 81.16 0.4M
2025-09-03 82.76 83.50 81.52 81.62 0.5M
2025-09-02 83.22 84.08 82.66 82.66 0.4M
2025-09-01 83.46 84.38 83.04 83.54 0.3M
2025-08-29 83.70 84.30 83.50 83.50 0.4M
2025-08-28 83.58 85.26 83.46 84.08 0.4M
2025-08-27 83.00 83.92 82.92 83.32 0.4M
2025-08-26 84.00 84.00 83.22 83.38 0.7M
2025-08-25 84.88 85.12 83.88 83.88 0.2M
2025-08-22 84.26 85.32 84.02 84.94 0.2M
2025-08-21 85.50 85.50 83.76 84.24 0.3M
2025-08-20 84.20 85.36 83.96 85.26 0.3M
2025-08-19 83.02 84.80 82.84 84.26 0.4M
2025-08-18 82.90 83.14 82.60 82.82 0.2M
2025-08-15 82.64 83.36 82.58 82.86 0.4M
2025-08-14 82.68 82.68 81.76 82.34 0.3M
2025-08-13 82.50 82.70 82.04 82.36 0.3M
2025-08-12 82.42 82.44 81.68 82.18 0.3M
2025-08-11 82.70 82.94 81.74 82.02 0.4M
2025-08-08 82.72 82.80 81.96 82.38 0.5M
2025-08-07 81.94 83.30 81.68 82.56 0.5M
2025-08-06 82.58 83.00 81.94 81.94 0.5M
2025-08-05 82.40 82.90 81.74 82.54 0.5M
2025-08-04 81.34 82.38 80.82 82.22 0.8M
2025-08-01 84.06 84.28 81.10 81.34 0.8M
2025-07-31 86.00 87.98 84.38 84.52 0.9M
2025-07-30 86.00 86.08 84.50 84.82 0.9M
2025-07-29 86.28 87.40 86.00 86.00 0.7M
2025-07-28 89.24 89.30 86.42 86.62 0.5M
2025-07-25 88.36 88.50 87.60 88.22 0.4M
2025-07-24 89.44 89.94 88.14 88.40 0.5M
2025-07-23 89.32 89.32 88.38 89.14 0.3M
2025-07-22 87.42 88.86 86.68 88.24 0.5M
2025-07-21 89.50 89.68 88.68 89.06 0.4M
2025-07-18 89.48 89.54 88.86 89.16 0.3M
2025-07-17 89.20 89.52 88.68 88.94 0.2M
2025-07-16 88.70 89.34 88.40 88.40 0.4M
2025-07-15 89.10 90.04 88.84 88.96 0.4M
2025-07-14 89.40 89.78 89.02 89.02 0.3M
2025-07-11 91.00 91.20 89.50 89.58 0.5M
2025-07-10 90.40 91.38 90.36 91.16 0.4M
2025-07-09 90.42 90.94 89.82 90.04 0.4M
2025-07-08 89.88 90.70 89.30 90.50 0.4M
2025-07-07 89.96 91.00 89.68 90.26 0.4M
2025-07-04 89.86 89.88 89.24 89.84 0.3M
2025-07-03 90.12 90.82 89.56 90.10 0.4M
2025-07-02 91.22 91.30 89.48 89.92 0.4M
2025-07-01 90.08 90.70 89.42 90.62 0.6M
2025-06-30 93.36 93.58 90.26 90.26 0.9M
2025-06-27 92.72 94.06 92.38 93.44 0.6M
2025-06-26 91.72 92.42 91.24 91.94 0.5M
2025-06-25 94.84 95.02 91.32 91.52 0.6M
2025-06-24 95.34 95.90 94.92 95.28 0.4M
2025-06-23 92.90 94.34 92.60 94.10 0.3M
2025-06-20 93.68 95.06 93.60 93.76 1.1M
2025-06-19 94.26 95.36 93.98 93.98 0.2M
2025-06-18 95.54 95.92 94.62 95.00 0.4M
2025-06-17 95.24 96.60 94.68 95.76 0.4M
2025-06-16 96.00 96.52 95.18 95.48 0.3M
2025-06-13 95.62 97.44 95.50 96.42 0.5M
2025-06-12 96.24 97.06 95.98 96.24 0.4M
2025-06-11 97.70 99.10 96.98 96.98 0.5M
2025-06-10 98.00 99.40 95.98 99.00 0.5M
2025-06-09 97.62 98.00 97.16 97.68 0.3M
2025-06-06 97.20 97.74 96.90 97.56 0.3M
2025-06-05 97.60 97.90 96.64 97.18 0.4M
2025-06-04 98.10 98.60 97.58 97.70 0.5M
2025-06-03 98.22 98.48 97.08 97.44 0.4M
2025-06-02 97.78 98.62 97.38 98.06 0.3M
2025-05-30 98.66 99.28 98.02 98.02 1.0M
2025-05-29 97.20 98.48 97.20 98.22 0.5M
2025-05-28 98.70 99.68 96.90 96.90 0.5M
2025-05-27 99.50 99.92 98.74 98.86 0.3M
2025-05-26 98.72 99.68 98.40 99.52 0.3M
2025-05-23 95.66 98.08 95.62 97.44 0.6M
2025-05-22 96.78 97.94 95.04 95.52 0.4M
2025-05-21 96.64 97.42 95.98 97.02 0.5M
2025-05-20 97.40 98.20 96.76 97.40 0.5M
2025-05-19 97.10 97.86 96.60 97.62 0.3M
2025-05-16 97.40 98.68 96.88 97.16 0.5M
2025-05-15 96.76 97.06 95.56 97.00 0.5M
2025-05-14 94.94 96.70 94.94 96.64 0.5M
2025-05-13 94.20 95.90 94.20 95.52 0.4M
2025-05-12 95.90 95.96 93.86 94.52 0.5M
2025-05-09 94.20 95.14 93.62 94.92 0.5M
2025-05-08 92.94 94.26 92.50 93.76 0.5M
2025-05-07 94.56 95.50 94.40 94.40 0.3M
2025-05-06 97.26 97.28 95.46 95.46 0.4M
2025-05-05 95.00 97.40 94.96 96.96 0.4M
2025-05-02 96.30 96.40 94.64 95.02 0.5M
2025-04-30 94.74 95.90 93.38 95.32 0.8M
2025-04-29 93.48 95.30 93.40 94.58 0.5M
2025-04-28 92.80 94.16 92.80 93.12 0.3M
2025-04-25 93.16 94.06 92.58 92.92 0.3M
2025-04-24 92.18 93.80 91.92 93.22 0.3M
2025-04-23 91.94 93.28 91.82 92.04 0.4M
2025-04-22 90.72 91.30 90.12 91.00 0.3M
2025-04-17 89.54 90.54 89.38 90.28 0.4M
2025-04-16 89.12 90.46 88.30 90.24 0.4M
2025-04-15 87.98 89.50 87.74 89.50 0.4M
2025-04-14 88.80 88.90 87.20 87.70 0.6M
2025-04-11 86.76 87.30 85.30 86.48 0.5M
2025-04-10 91.84 91.84 86.00 86.00 0.6M
2025-04-09 83.62 85.26 82.56 84.04 0.8M
2025-04-08 86.04 87.78 84.18 87.06 0.8M
2025-04-07 84.66 88.60 83.44 84.10 1.0M
2025-04-04 90.10 93.42 88.16 89.12 0.9M
2025-04-03 90.02 92.60 89.72 90.50 0.8M
2025-04-02 91.50 91.94 89.64 91.00 0.5M
2025-04-01 92.00 92.66 91.70 92.12 0.5M
2025-03-31 91.46 91.60 89.64 91.36 0.6M
2025-03-28 91.60 93.12 91.34 92.50 0.4M
2025-03-27 90.42 92.62 90.30 91.90 0.6M
2025-03-26 91.50 91.52 89.56 90.34 0.6M
2025-03-25 91.42 91.92 90.02 91.06 0.6M
2025-03-24 93.44 93.52 91.18 91.62 0.4M
2025-03-21 94.68 94.80 92.40 92.90 0.8M
2025-03-20 95.60 96.46 94.90 95.08 0.3M
2025-03-19 95.58 95.82 94.60 95.10 0.5M
2025-03-18 96.50 97.48 95.40 96.04 0.5M
2025-03-17 97.04 97.30 96.02 96.46 0.3M
2025-03-14 95.86 97.78 95.64 96.88 0.4M
2025-03-13 95.64 96.86 95.10 95.96 0.4M
2025-03-12 93.60 96.78 93.56 95.98 0.6M
2025-03-11 94.74 95.92 93.02 93.46 0.5M
2025-03-10 96.42 97.86 94.56 94.88 0.7M
2025-03-07 98.52 98.56 95.26 96.00 0.7M
2025-03-06 98.76 98.88 95.80 96.72 0.6M
2025-03-05 101.75 103.50 98.34 98.34 0.7M
2025-03-04 101.90 102.90 101.60 102.30 0.5M
2025-03-03 102.55 103.25 101.20 102.05 0.4M
2025-02-28 101.30 103.70 100.10 103.00 0.9M
2025-02-27 103.00 103.05 100.85 101.50 0.4M
2025-02-26 104.00 104.45 103.00 103.60 0.4M
2025-02-25 103.00 104.00 102.80 104.00 0.5M
2025-02-24 101.55 103.30 101.30 103.20 0.4M
2025-02-21 101.20 101.35 100.30 101.10 0.4M
2025-02-20 101.90 102.60 100.50 100.70 0.4M
2025-02-19 104.65 105.00 101.75 101.80 0.5M
2025-02-18 105.55 106.40 104.60 105.25 0.5M
2025-02-17 106.80 107.25 104.75 106.05 0.6M
2025-02-14 104.25 108.40 104.25 107.40 1.1M
2025-02-13 108.80 108.80 101.75 105.10 1.1M
2025-02-12 100.10 101.40 99.76 101.05 0.7M
2025-02-11 100.20 101.25 98.96 100.50 0.9M
2025-02-10 95.50 96.50 95.46 95.94 0.3M
2025-02-07 96.50 96.62 95.30 95.44 0.3M
2025-02-06 96.16 96.82 95.54 95.88 0.3M
2025-02-05 96.50 96.68 94.98 96.28 0.3M
2025-02-04 97.08 97.54 95.96 96.40 0.3M
2025-02-03 97.60 97.68 96.60 97.68 0.3M
2025-01-31 98.40 99.86 98.12 98.82 0.4M
2025-01-30 100.10 100.40 96.72 98.38 0.5M
2025-01-29 101.15 101.35 99.04 99.80 0.4M
2025-01-28 100.30 102.15 100.20 101.05 0.3M
2025-01-27 97.02 101.25 96.80 101.00 0.5M
2025-01-24 99.34 99.76 97.12 97.12 0.5M
2025-01-23 99.16 99.72 98.52 99.16 0.3M
2025-01-22 98.72 99.44 98.46 99.16 0.3M
2025-01-21 99.20 99.22 98.44 98.88 0.3M
2025-01-20 99.80 99.90 98.70 99.08 0.3M
2025-01-17 98.84 100.35 98.50 99.64 0.5M
2025-01-16 98.00 98.44 97.20 98.44 0.4M
2025-01-15 95.10 97.24 95.00 97.18 0.5M
2025-01-14 95.04 95.54 94.36 94.62 0.4M
2025-01-13 94.82 95.62 94.30 94.92 0.3M
2025-01-10 96.94 97.78 94.56 95.12 0.4M
2025-01-09 95.52 96.22 94.42 95.98 0.5M
2025-01-08 94.78 94.96 93.32 94.02 0.4M
2025-01-07 94.36 95.40 94.14 94.86 0.4M
2025-01-06 95.12 95.72 94.06 94.68 0.3M
2025-01-03 96.98 97.10 95.16 95.16 0.4M
2025-01-02 97.74 97.78 96.64 96.98 0.2M