Last Update: 2025-10-01
Time Open Price High Price Low Price Close Price Volume
09:30 37.44 37.57 37.27 37.57 74.9K
09:31 37.63 37.73 37.17 37.55 35.9K
09:32 37.35 37.82 37.35 37.66 19.2K
09:33 37.74 37.78 37.60 37.77 17.8K
09:34 38.15 38.52 38.15 38.36 47.6K
09:35 38.51 38.51 38.09 38.37 19.9K
09:36 38.37 38.49 38.17 38.21 18.5K
09:37 38.65 38.97 38.30 38.97 50.8K
09:38 38.77 38.96 38.44 38.58 39.6K
09:39 38.58 38.63 38.13 38.21 46.6K
09:40 38.24 38.24 38.01 38.14 10.3K
09:41 38.21 38.21 38.00 38.18 5.6K
09:42 38.18 38.18 38.02 38.02 12.5K
09:43 38.03 38.12 38.00 38.10 15.7K
09:44 38.00 38.00 37.84 37.91 8.9K
09:45 38.05 38.20 38.05 38.20 8.7K
09:46 38.23 38.35 38.23 38.32 3.8K
09:47 38.23 38.31 38.22 38.28 4.0K
09:48 38.32 38.32 38.14 38.15 12.5K
09:49 38.13 38.13 37.63 37.71 9.2K
09:50 37.72 37.95 37.67 37.95 33.1K
09:51 37.95 38.03 37.70 37.76 36.6K
09:52 37.78 37.79 37.57 37.58 29.5K
09:53 37.59 37.59 37.48 37.59 2.6K
09:54 37.59 37.94 37.45 37.94 10.3K
09:55 38.00 38.00 37.80 37.80 11.4K
09:56 37.79 38.16 37.79 38.16 7.6K
09:57 38.01 38.04 37.79 37.91 17.3K
09:58 37.93 37.93 37.86 37.88 7.0K
09:59 37.77 37.87 37.74 37.81 4.6K
10:00 37.78 37.78 37.64 37.64 8.8K
10:01 37.63 37.79 37.63 37.79 5.9K
10:02 37.86 37.86 37.79 37.79 7.6K
10:03 37.84 37.84 37.69 37.83 2.4K
10:04 37.77 37.81 37.73 37.73 7.5K
10:05 37.80 37.96 37.80 37.96 18.2K
10:06 37.91 37.99 37.91 37.99 19.9K
10:07 37.93 37.93 37.87 37.88 3.4K
10:08 37.92 37.96 37.92 37.96 3.2K
10:09 37.96 37.98 37.96 37.98 1.0K
10:10 37.96 38.03 37.92 37.94 6.8K
10:11 37.88 37.97 37.82 37.97 3.5K
10:12 37.97 37.97 37.91 37.94 3.5K
10:13 37.89 37.95 37.86 37.95 6.4K
10:14 37.95 37.99 37.91 37.99 6.4K
10:15 37.91 38.00 37.91 38.00 2.6K
10:16 37.96 38.12 37.96 38.08 12.4K
10:17 38.08 38.21 38.08 38.18 13.2K
10:18 38.19 38.23 38.19 38.23 4.4K
10:19 38.24 38.31 38.21 38.31 9.0K
10:20 38.24 38.24 38.24 38.24 1.7K
10:21 38.21 38.22 38.14 38.14 7.6K
10:22 38.07 38.11 38.01 38.11 7.5K
10:23 38.09 38.15 38.09 38.15 5.1K
10:24 38.17 38.17 38.06 38.06 4.4K
10:25 38.06 38.24 38.06 38.24 4.9K
10:26 38.25 38.34 38.23 38.31 8.0K
10:27 38.40 38.40 38.32 38.39 6.5K
10:28 38.41 38.46 38.40 38.40 5.6K
10:29 38.47 38.48 38.42 38.42 10.2K
10:30 38.40 38.46 38.36 38.36 4.6K
10:31 38.40 38.50 38.40 38.50 17.9K
10:32 38.47 38.50 38.47 38.48 5.6K
10:33 38.48 38.59 38.46 38.58 5.1K
10:34 38.54 38.56 38.54 38.56 3.0K
10:35 38.57 38.59 38.54 38.56 12.1K
10:36 38.58 38.59 38.47 38.55 8.9K
10:37 38.53 38.53 38.44 38.52 4.8K
10:38 38.55 38.61 38.52 38.61 10.0K
10:39 38.63 38.67 38.55 38.55 6.9K
10:40 38.56 38.60 38.56 38.56 2.6K
10:41 38.60 38.60 38.52 38.53 2.1K
10:42 38.52 38.52 38.48 38.48 2.0K
10:43 38.50 38.55 38.47 38.55 20.9K
10:44 38.56 38.65 38.56 38.65 4.9K
10:45 38.62 38.71 38.62 38.67 10.1K
10:46 38.62 38.71 38.55 38.55 33.1K
10:47 38.53 38.53 38.44 38.44 2.6K
10:48 38.38 38.40 38.32 38.40 4.0K
10:49 38.27 38.39 38.27 38.28 1.7K
10:50 38.32 38.32 38.13 38.14 3.5K
10:51 38.18 38.30 38.18 38.30 7.8K
10:52 38.35 38.35 38.35 38.35 1.2K
10:53 38.25 38.26 38.25 38.26 3.1K
10:54 38.25 38.28 38.25 38.28 1.2K
10:55 38.26 38.26 38.07 38.07 3.0K
10:56 38.01 38.04 37.91 37.91 8.1K
10:57 37.91 38.14 37.91 38.14 5.7K
10:58 38.08 38.08 38.05 38.05 3.0K
10:59 38.00 38.06 38.00 38.06 2.8K
11:00 38.15 38.16 38.12 38.12 3.2K
11:01 38.17 38.20 38.15 38.17 2.3K
11:02 38.20 38.20 38.20 38.20 1.3K
11:03 38.23 38.27 38.22 38.23 9.5K
11:04 38.23 38.23 38.14 38.16 2.6K
11:05 38.06 38.12 38.06 38.12 1.2K
11:06 38.02 38.07 38.02 38.02 1.0K
11:07 38.08 38.08 37.93 37.99 7.2K
11:08 37.98 38.03 37.98 38.03 4.5K
11:09 37.96 37.99 37.96 37.99 4.1K
11:10 38.02 38.02 38.02 38.02 0.1K
11:11 38.05 38.22 38.05 38.22 21.9K
11:12 38.12 38.12 38.11 38.12 13.4K
11:13 38.11 38.11 38.11 38.11 1.2K
11:14 38.11 38.11 38.06 38.06 2.6K
11:15 38.08 38.08 38.08 38.08 0.5K
11:16 38.14 38.15 38.10 38.10 5.3K
11:17 38.10 38.17 38.10 38.13 5.4K
11:18 38.10 38.12 38.10 38.12 0.8K
11:19 38.13 38.18 38.13 38.17 2.4K
11:20 38.17 38.17 38.12 38.17 1.0K
11:21 38.15 38.24 38.15 38.24 3.1K
11:22 38.25 38.28 38.17 38.26 5.9K
11:23 38.25 38.25 38.16 38.18 4.4K
11:24 38.30 38.30 38.25 38.25 1.4K
11:25 38.29 38.37 38.25 38.37 10.2K
11:26 38.32 38.34 38.32 38.34 1.8K
11:27 38.34 38.34 38.24 38.24 1.3K
11:28 38.21 38.21 38.14 38.14 3.0K
11:29 38.11 38.16 38.11 38.16 1.4K
11:30 38.18 38.28 38.18 38.28 5.5K
11:31 38.26 38.28 38.15 38.15 2.1K
11:32 38.11 38.20 38.11 38.20 9.1K
11:33 38.20 38.20 38.20 38.20 0.3K
11:34 38.19 38.19 38.05 38.08 8.4K
11:35 38.07 38.13 38.06 38.13 9.4K
11:37 38.08 38.08 38.04 38.04 14.5K
11:38 38.22 38.22 38.20 38.20 5.0K
11:39 38.21 38.25 38.18 38.25 7.2K
11:40 38.27 38.27 38.27 38.27 1.9K
11:41 38.39 38.42 38.34 38.42 17.4K
11:42 38.40 38.40 38.39 38.39 3.6K
11:44 38.39 38.43 38.36 38.36 2.5K
11:45 38.39 38.45 38.39 38.42 8.9K
11:46 38.45 38.49 38.42 38.49 10.8K
11:47 38.54 38.61 38.42 38.42 8.7K
11:48 38.49 38.49 38.44 38.44 0.5K
11:49 38.50 38.51 38.41 38.41 2.0K
11:51 38.46 38.61 38.46 38.61 4.2K
11:52 38.58 38.62 38.58 38.62 2.5K
11:53 38.57 38.62 38.55 38.56 4.8K
11:54 38.65 38.65 38.51 38.51 9.0K
11:55 38.63 38.63 38.46 38.46 17.0K
11:56 38.44 38.44 38.35 38.35 7.9K
11:57 38.28 38.36 38.21 38.36 5.7K
11:58 38.21 38.29 38.21 38.28 1.2K
11:59 38.29 38.43 38.29 38.43 6.3K
12:00 38.60 38.64 38.60 38.64 20.6K
12:01 38.56 38.71 38.56 38.71 3.9K
12:02 38.74 38.82 38.69 38.82 10.2K
12:03 38.84 38.84 38.84 38.84 0.5K
12:04 38.82 38.82 38.76 38.76 12.1K
12:05 38.70 38.77 38.63 38.67 7.5K
12:06 38.67 38.67 38.61 38.61 5.0K
12:08 38.57 38.59 38.57 38.59 1.0K
12:09 38.58 38.64 38.58 38.64 2.5K
12:10 38.60 38.71 38.60 38.71 3.4K
12:11 38.78 38.78 38.78 38.78 4.7K
12:12 38.78 38.78 38.78 38.78 0.4K
12:13 38.77 38.78 38.77 38.78 8.7K
12:14 38.76 38.76 38.64 38.66 4.6K
12:15 38.66 38.66 38.66 38.66 0.6K
12:16 38.72 38.74 38.72 38.74 2.7K
12:17 38.81 38.82 38.81 38.82 2.8K
12:18 38.84 38.84 38.84 38.84 7.7K
12:19 38.80 38.80 38.80 38.80 2.8K
12:20 38.86 38.88 38.43 38.50 34.8K
12:21 38.50 38.50 38.50 38.49 3.5K
12:22 38.48 38.48 38.39 38.46 4.3K
12:23 38.46 38.46 38.37 38.43 3.8K
12:24 38.40 38.61 38.37 38.61 4.9K
12:25 38.35 38.35 38.31 38.31 0.4K
12:26 38.37 38.50 38.37 38.50 19.2K
12:28 38.39 38.39 38.39 38.39 0.1K
12:29 38.39 38.50 38.35 38.47 9.1K
12:30 38.51 38.59 38.51 38.56 14.2K
12:31 38.56 38.60 38.56 38.60 1.1K
12:32 38.54 38.54 38.54 38.54 0.5K
12:33 38.54 38.54 38.54 38.53 1.2K
12:34 38.57 38.58 38.56 38.58 7.0K
12:35 38.58 38.58 38.45 38.45 10.2K
12:36 38.44 38.44 38.44 38.44 1.4K
12:37 38.41 38.48 38.39 38.48 4.4K
12:38 38.63 38.69 38.63 38.66 6.4K
12:39 38.69 38.69 38.69 38.69 1.5K
12:41 38.65 38.68 38.65 38.65 1.4K
12:42 38.66 38.66 38.64 38.64 3.5K
12:43 38.67 38.69 38.67 38.69 0.7K
12:44 38.72 38.72 38.72 38.72 2.5K
12:45 38.69 38.89 38.69 38.89 35.8K
12:46 38.88 38.88 38.84 38.84 1.0K
12:47 38.93 38.93 38.84 38.84 11.5K
12:48 38.80 38.80 38.77 38.78 0.6K
12:49 38.79 38.79 38.76 38.77 1.8K
12:50 38.76 38.76 38.68 38.68 4.2K
12:51 38.66 38.66 38.66 38.66 2.0K
12:53 38.71 38.71 38.67 38.67 3.5K
12:54 38.62 38.65 38.62 38.65 2.4K
12:55 38.67 38.69 38.65 38.65 1.5K
12:56 38.65 38.69 38.65 38.69 4.9K
12:57 38.70 38.70 38.67 38.67 1.6K
12:58 38.68 38.68 38.65 38.65 2.9K
13:00 38.65 38.72 38.65 38.72 2.8K
13:01 38.79 38.83 38.72 38.78 13.2K
13:02 38.79 38.79 38.79 38.79 0.1K
13:03 38.79 38.79 38.79 38.78 0.6K
13:04 38.78 38.78 38.74 38.74 8.0K
13:05 38.76 38.76 38.73 38.73 1.1K
13:06 38.75 38.80 38.71 38.80 7.9K
13:07 38.85 38.85 38.85 38.85 0.5K
13:08 38.77 38.77 38.72 38.75 2.9K
13:09 38.70 38.70 38.58 38.58 1.5K
13:10 38.68 38.68 38.64 38.64 6.6K
13:11 38.61 38.65 38.61 38.65 2.6K
13:12 38.64 38.64 38.64 38.64 2.9K
13:13 38.69 38.69 38.69 38.69 3.4K
13:14 38.66 38.66 38.48 38.48 5.8K
13:16 38.39 38.39 38.39 38.39 1.6K
13:17 38.37 38.37 38.32 38.32 2.6K
13:18 38.29 38.29 38.27 38.27 2.3K
13:19 38.39 38.43 38.39 38.43 9.6K
13:20 38.43 38.55 38.43 38.54 6.1K
13:21 38.53 38.56 38.53 38.53 1.2K
13:22 38.53 38.53 38.53 38.53 3.1K
13:23 38.28 38.40 38.28 38.39 2.1K
13:24 38.47 38.47 38.47 38.47 0.9K
13:25 38.41 38.60 38.41 38.49 45.9K
13:26 38.37 38.45 38.30 38.30 20.3K
13:27 38.30 38.30 38.10 38.10 3.0K
13:28 38.10 38.10 38.05 38.08 4.4K
13:29 38.04 38.07 38.04 38.07 2.1K
13:30 38.06 38.23 38.06 38.23 4.3K
13:31 38.16 38.16 38.16 38.16 0.8K
13:32 38.21 38.21 38.10 38.10 2.3K
13:33 38.06 38.07 37.96 37.96 8.1K
13:34 37.94 37.94 37.84 37.84 2.6K
13:35 37.78 37.80 37.78 37.80 3.0K
13:36 37.74 37.74 37.68 37.71 12.4K
13:37 37.76 37.76 37.52 37.53 46.8K
13:38 37.45 37.54 37.45 37.54 2.1K
13:39 37.52 37.69 37.52 37.69 9.0K
13:40 37.70 37.70 37.54 37.53 5.1K
13:42 37.60 37.60 37.56 37.56 5.2K
13:43 37.60 37.61 37.60 37.60 8.1K
13:44 37.60 37.60 37.47 37.47 10.2K
13:46 37.57 37.57 37.57 37.57 0.3K
13:47 37.50 37.50 37.42 37.42 32.1K
13:48 37.43 37.49 37.43 37.49 16.4K
13:49 37.47 37.47 37.40 37.42 2.3K
13:51 37.35 37.35 37.35 37.35 1.0K
13:52 37.34 37.34 37.31 37.34 1.9K
13:53 37.34 37.37 37.32 37.37 2.4K
13:54 37.35 37.37 37.35 37.36 1.5K
13:55 37.38 37.47 37.36 37.47 19.6K
13:56 37.51 37.70 37.51 37.70 3.3K
13:58 37.73 37.78 37.72 37.72 4.0K
13:59 37.72 37.75 37.72 37.75 2.3K
14:00 37.82 37.88 37.79 37.79 3.7K
14:01 37.90 37.90 37.70 37.70 5.5K
14:02 37.69 37.70 37.57 37.57 1.5K
14:03 37.57 37.60 37.57 37.60 2.8K
14:04 37.69 37.70 37.69 37.70 1.7K
14:05 37.70 37.71 37.64 37.64 2.8K
14:06 37.71 37.71 37.71 37.71 2.4K
14:07 37.72 37.72 37.72 37.72 0.6K
14:08 37.80 37.80 37.78 37.78 1.6K
14:09 37.81 37.83 37.78 37.83 1.3K
14:10 37.88 37.94 37.88 37.93 3.8K
14:11 37.89 37.90 37.82 37.82 5.5K
14:12 37.86 37.86 37.81 37.81 1.1K
14:13 37.81 37.81 37.81 37.81 0.1K
14:14 37.84 37.84 37.69 37.69 2.6K
14:15 37.76 37.76 37.76 37.76 1.3K
14:16 37.81 37.81 37.79 37.80 1.5K
14:17 37.82 37.82 37.81 37.81 1.0K
14:19 37.80 37.84 37.80 37.84 0.8K
14:20 37.81 37.84 37.79 37.80 5.4K
14:21 37.84 37.85 37.80 37.80 6.7K
14:22 37.74 37.74 37.69 37.72 6.7K
14:23 37.71 37.76 37.71 37.76 2.1K
14:24 37.76 37.82 37.76 37.81 3.5K
14:25 37.84 37.84 37.79 37.83 4.6K
14:26 37.89 37.93 37.89 37.93 0.8K
14:27 37.93 38.07 37.93 38.05 9.7K
14:28 38.05 38.05 38.04 38.05 1.2K
14:29 38.04 38.04 38.00 38.04 4.0K
14:30 37.99 37.99 37.99 37.99 2.0K
14:31 38.03 38.11 38.03 38.11 4.4K
14:32 38.13 38.14 38.11 38.11 2.3K
14:33 38.08 38.08 38.03 38.03 4.7K
14:34 38.09 38.09 38.07 38.07 4.0K
14:35 38.06 38.10 38.06 38.10 3.3K
14:36 38.14 38.17 38.05 38.05 8.3K
14:37 38.06 38.07 37.96 37.96 7.7K
14:38 37.97 37.98 37.95 37.95 3.1K
14:39 37.92 37.95 37.91 37.91 3.9K
14:40 37.91 37.91 37.91 37.91 3.0K
14:41 37.82 37.83 37.76 37.83 3.4K
14:42 37.85 37.90 37.85 37.90 2.2K
14:43 37.92 37.96 37.92 37.93 1.0K
14:44 37.90 37.92 37.87 37.88 4.7K
14:45 37.84 37.87 37.84 37.87 2.1K
14:46 37.82 37.82 37.75 37.74 4.2K
14:47 37.77 37.84 37.77 37.82 4.3K
14:48 37.81 37.81 37.73 37.73 4.7K
14:49 37.69 37.73 37.67 37.67 3.0K
14:50 37.62 37.62 37.56 37.58 6.0K
14:51 37.58 37.58 37.45 37.47 20.1K
14:52 37.46 37.55 37.45 37.48 12.3K
14:53 37.45 37.46 37.43 37.45 3.7K
14:54 37.49 37.49 37.45 37.46 3.3K
14:55 37.42 37.42 37.40 37.40 4.6K
14:56 37.45 37.45 37.28 37.28 5.7K
14:57 37.30 37.30 37.25 37.25 5.1K
14:58 37.23 37.28 37.19 37.21 6.1K
14:59 37.23 37.27 37.21 37.26 10.4K
15:00 37.23 37.23 37.10 37.13 8.5K
15:01 37.13 37.17 37.05 37.08 13.9K
15:02 37.04 37.15 37.04 37.15 5.5K
15:03 37.18 37.18 36.96 37.00 8.5K
15:04 37.00 37.00 36.89 36.96 11.5K
15:05 36.99 36.99 36.92 36.96 4.5K
15:06 36.96 37.03 36.93 36.92 9.3K
15:07 36.96 37.00 36.92 36.92 3.3K
15:08 36.92 36.94 36.83 36.94 6.2K
15:09 36.89 37.00 36.89 36.98 12.9K
15:10 36.98 36.98 36.91 36.96 5.9K
15:11 37.01 37.10 37.01 37.10 3.2K
15:12 37.13 37.20 37.11 37.20 6.3K
15:13 37.21 37.21 37.16 37.20 7.6K
15:14 37.24 37.39 37.17 37.17 11.1K
15:15 37.20 37.22 37.18 37.19 8.3K
15:16 37.18 37.18 37.06 37.07 16.6K
15:17 37.09 37.10 37.04 37.10 15.6K
15:18 37.10 37.11 37.06 37.06 19.5K
15:19 37.04 37.05 36.94 36.94 14.9K
15:20 36.93 37.08 36.93 37.08 4.7K
15:21 37.15 37.20 37.05 37.08 25.8K
15:22 37.07 37.07 36.97 36.97 5.9K
15:23 36.99 36.99 36.94 36.94 3.2K
15:24 36.93 37.05 36.93 37.05 12.9K
15:25 37.02 37.13 37.02 37.13 6.0K
15:26 37.11 37.13 37.08 37.13 8.6K
15:27 37.04 37.21 37.04 37.21 26.4K
15:28 37.15 37.15 37.03 37.03 22.8K
15:29 37.06 37.06 36.98 37.03 5.4K
15:30 37.04 37.11 37.02 37.11 5.8K
15:31 37.14 37.21 37.14 37.17 10.8K
15:32 37.14 37.14 37.01 37.01 20.2K
15:33 37.02 37.08 37.02 37.04 7.0K
15:34 37.02 37.14 37.02 37.14 6.1K
15:35 37.14 37.32 37.14 37.32 11.7K
15:36 37.32 37.32 37.22 37.22 6.7K
15:37 37.22 37.24 37.21 37.21 10.5K
15:38 37.20 37.25 37.19 37.24 4.4K
15:39 37.26 37.26 37.23 37.24 2.7K
15:40 37.27 37.27 37.13 37.13 10.7K
15:41 37.15 37.20 37.15 37.20 5.3K
15:42 37.19 37.19 37.12 37.18 7.9K
15:43 37.17 37.17 37.12 37.12 6.0K
15:44 37.12 37.12 37.10 37.12 3.7K
15:45 37.18 37.23 37.18 37.22 7.4K
15:46 37.23 37.28 37.23 37.27 7.6K
15:47 37.27 37.38 37.25 37.37 7.1K
15:48 37.42 37.44 37.17 37.21 29.0K
15:49 37.17 37.18 37.06 37.18 14.5K
15:50 37.11 37.28 37.11 37.24 16.5K
15:51 37.24 37.38 37.24 37.35 16.9K
15:52 37.33 37.33 37.26 37.32 15.4K
15:53 37.36 37.36 37.25 37.31 20.4K
15:54 37.31 37.31 36.94 36.94 50.9K
15:55 36.83 36.90 36.81 36.84 56.0K
15:56 36.82 36.85 36.77 36.79 41.2K
15:57 36.81 36.87 36.79 36.82 66.4K
15:58 36.89 36.91 36.87 36.90 73.3K
15:59 36.88 36.88 36.83 36.88 809.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available