Last Update: 2025-10-03
Time Open Price High Price Low Price Close Price Volume
09:00 33.04 33.44 33.04 33.22 48.5K
09:01 33.12 33.30 33.10 33.14 5.1K
09:02 33.22 33.30 33.22 33.30 4.0K
09:03 33.36 33.36 33.20 33.20 1.6K
09:04 33.20 33.30 33.20 33.30 1.6K
09:05 33.26 33.30 33.20 33.28 14.7K
09:06 33.20 33.20 33.18 33.18 1.3K
09:07 33.18 33.18 33.18 33.18 0.3K
09:08 33.18 33.18 33.18 33.18 0.7K
09:09 33.12 33.12 33.08 33.08 1.1K
09:10 33.10 33.10 33.10 33.10 0.0K
09:11 33.10 33.10 33.06 33.08 1.4K
09:12 33.10 33.10 33.10 33.10 0.0K
09:13 33.10 33.10 33.06 33.08 2.7K
09:14 33.08 33.10 33.08 33.10 1.3K
09:15 33.14 33.14 33.14 33.14 0.2K
09:16 33.14 33.18 33.14 33.18 3.0K
09:17 33.18 33.18 33.18 33.18 0.0K
09:18 33.18 33.18 33.18 33.18 0.5K
09:19 33.18 33.18 33.18 33.18 0.4K
09:20 33.16 33.20 33.16 33.20 0.1K
09:21 33.18 33.20 33.18 33.20 0.6K
09:22 33.20 33.20 33.20 33.20 1.4K
09:23 33.22 33.22 33.14 33.14 0.8K
09:24 33.08 33.10 33.08 33.10 4.2K
09:25 33.10 33.12 33.10 33.12 1.1K
09:26 33.18 33.22 33.18 33.22 1.8K
09:27 33.20 33.20 33.20 33.20 0.0K
09:29 33.20 33.22 33.20 33.20 0.9K
09:30 33.20 33.26 33.20 33.24 1.4K
09:31 33.22 33.22 33.10 33.10 7.0K
09:32 33.10 33.12 33.06 33.06 4.0K
09:33 33.12 33.12 33.04 33.04 2.3K
09:34 33.12 33.12 33.10 33.10 0.3K
09:35 33.10 33.10 33.10 33.10 0.1K
09:36 33.02 33.08 33.02 33.08 0.5K
09:38 33.06 33.06 33.00 33.00 6.9K
09:39 32.96 33.02 32.94 33.02 3.4K
09:40 33.02 33.06 32.98 33.06 0.5K
09:41 33.06 33.06 32.98 33.06 0.3K
09:42 33.06 33.06 32.98 32.98 0.5K
09:43 33.04 33.04 33.04 33.04 2.0K
09:44 33.06 33.08 33.06 33.08 1.6K
09:45 33.08 33.08 33.08 33.08 0.0K
09:46 33.06 33.06 33.00 33.04 1.5K
09:47 33.02 33.02 33.02 33.02 3.0K
09:48 33.00 33.10 33.00 33.10 4.9K
09:49 33.10 33.10 33.02 33.02 0.5K
09:50 33.10 33.10 33.10 33.10 0.7K
09:51 33.12 33.12 33.12 33.12 0.0K
09:52 33.16 33.16 33.12 33.12 0.5K
09:53 33.10 33.10 32.98 33.02 34.6K
09:54 33.10 33.12 33.10 33.10 0.9K
09:55 33.20 33.24 33.20 33.24 0.9K
09:57 33.22 33.22 33.22 33.22 0.2K
10:00 33.22 33.22 33.22 33.22 0.8K
10:01 33.20 33.20 33.20 33.20 0.3K
10:02 33.20 33.28 33.20 33.28 1.4K
10:03 33.28 33.28 33.28 33.28 1.6K
10:04 33.30 33.30 33.30 33.30 1.6K
10:05 33.32 33.32 33.32 33.32 0.3K
10:06 33.32 33.32 33.32 33.32 0.1K
10:07 33.32 33.32 33.32 33.32 0.3K
10:08 33.34 33.34 33.22 33.22 0.6K
10:09 33.32 33.32 33.32 33.32 0.0K
10:10 33.36 33.36 33.24 33.24 1.6K
10:11 33.34 33.34 33.32 33.32 0.6K
10:12 33.26 33.26 33.26 33.26 1.1K
10:13 33.22 33.24 33.16 33.24 0.5K
10:15 33.12 33.20 33.10 33.20 5.5K
10:16 33.10 33.18 33.10 33.10 1.7K
10:17 33.10 33.14 33.10 33.10 4.2K
10:18 33.10 33.10 33.10 33.10 1.3K
10:20 33.12 33.12 33.12 33.12 0.0K
10:21 33.12 33.12 33.12 33.12 0.3K
10:23 33.18 33.18 33.18 33.18 1.1K
10:25 33.14 33.20 33.14 33.20 0.2K
10:26 33.20 33.20 33.20 33.20 0.0K
10:27 33.20 33.20 33.20 33.20 0.8K
10:28 33.20 33.20 33.20 33.20 0.1K
10:29 33.20 33.20 33.20 33.20 0.0K
10:30 33.20 33.20 33.14 33.18 3.4K
10:37 33.18 33.18 33.18 33.18 0.4K
10:38 33.18 33.20 33.18 33.20 0.5K
10:39 33.20 33.20 33.18 33.18 0.8K
10:40 33.16 33.24 33.14 33.24 1.4K
10:41 33.24 33.24 33.16 33.24 6.0K
10:43 33.24 33.24 33.14 33.22 0.9K
10:44 33.18 33.18 33.18 33.18 0.2K
10:45 33.14 33.14 33.14 33.14 0.5K
10:47 33.18 33.18 33.10 33.10 0.7K
10:48 33.12 33.12 33.12 33.12 0.1K
10:49 33.12 33.12 33.12 33.12 0.2K
10:51 33.10 33.10 33.04 33.04 10.0K
10:52 33.02 33.02 33.02 33.02 0.2K
10:54 33.08 33.08 33.02 33.02 8.0K
10:57 33.08 33.08 33.00 33.00 3.1K
10:58 33.06 33.06 33.00 33.00 0.4K
10:59 33.04 33.04 33.04 33.04 0.2K
11:02 33.06 33.06 33.06 33.06 0.0K
11:03 33.06 33.06 33.00 33.06 1.0K
11:05 33.06 33.06 33.06 33.06 0.0K
11:06 33.06 33.08 33.06 33.08 3.3K
11:07 33.10 33.10 33.10 33.10 4.9K
11:08 33.06 33.06 33.06 33.06 0.1K
11:09 33.10 33.10 33.10 33.10 4.5K
11:10 33.12 33.12 33.12 33.12 0.0K
11:11 33.12 33.12 33.12 33.12 0.4K
11:12 33.12 33.12 33.12 33.12 0.0K
11:13 33.04 33.12 33.04 33.12 0.4K
11:15 33.08 33.12 33.08 33.12 0.2K
11:18 33.04 33.04 33.04 33.04 0.1K
11:19 33.04 33.18 33.04 33.18 1.3K
11:21 33.18 33.18 33.18 33.18 0.0K
11:23 33.18 33.18 33.12 33.12 0.3K
11:24 33.20 33.20 33.20 33.20 0.9K
11:30 33.24 33.24 33.24 33.24 0.6K
11:31 33.26 33.26 33.26 33.26 0.1K
11:32 33.26 33.26 33.26 33.26 0.0K
11:34 33.28 33.30 33.28 33.30 1.2K
11:35 33.24 33.24 33.22 33.22 2.2K
11:36 33.28 33.28 33.28 33.28 2.4K
11:37 33.20 33.24 33.16 33.16 4.9K
11:38 33.16 33.16 33.16 33.16 0.4K
11:39 33.22 33.22 33.22 33.22 3.0K
11:40 33.12 33.12 33.06 33.06 4.7K
11:41 33.04 33.08 33.04 33.08 1.8K
11:42 33.12 33.12 33.12 33.12 0.0K
11:46 33.08 33.08 33.08 33.08 0.3K
11:49 33.06 33.06 33.06 33.06 0.0K
11:50 33.06 33.06 33.06 33.06 0.4K
11:51 32.90 32.90 32.90 32.90 10.3K
11:54 32.92 32.92 32.92 32.92 0.0K
11:55 32.90 32.90 32.90 32.90 0.5K
11:56 32.90 32.92 32.90 32.92 0.6K
11:57 32.94 33.04 32.92 33.04 8.0K
11:59 33.02 33.02 33.02 33.02 0.1K
12:00 33.02 33.02 33.02 33.02 0.5K
12:02 33.02 33.02 33.02 33.02 0.6K
12:03 33.02 33.04 32.98 33.04 1.5K
12:05 33.04 33.04 33.04 33.04 2.0K
12:09 33.06 33.06 33.06 33.06 0.0K
12:10 33.06 33.06 33.06 33.06 6.3K
12:11 33.06 33.06 33.06 33.06 0.2K
12:12 33.08 33.08 33.00 33.00 0.7K
12:13 32.96 32.96 32.96 32.96 1.3K
12:15 33.02 33.02 33.02 33.02 0.3K
12:16 33.02 33.02 33.02 33.02 0.9K
12:17 33.04 33.04 33.04 33.04 0.6K
12:18 33.04 33.04 33.00 33.04 1.8K
12:21 33.00 33.00 33.00 33.00 0.2K
12:24 33.02 33.02 33.02 33.02 1.0K
12:25 33.02 33.06 33.02 33.06 1.9K
12:26 33.06 33.06 33.06 33.06 1.0K
12:27 33.06 33.06 33.04 33.04 0.3K
12:28 33.06 33.06 33.06 33.06 0.2K
12:30 33.04 33.04 33.04 33.04 0.1K
12:31 33.02 33.02 33.02 33.02 0.0K
12:32 33.02 33.02 33.02 33.02 3.3K
12:33 33.04 33.04 33.04 33.04 0.1K
12:36 33.04 33.04 33.00 33.00 0.7K
12:37 33.04 33.04 33.04 33.04 0.5K
12:38 33.00 33.04 33.00 33.04 0.5K
12:39 32.98 32.98 32.98 32.98 0.2K
12:40 33.00 33.04 33.00 33.04 0.2K
12:41 33.02 33.04 33.02 33.04 0.6K
12:42 33.04 33.04 33.00 33.04 0.3K
12:43 33.04 33.04 33.04 33.04 0.8K
12:44 32.96 33.04 32.96 33.04 0.4K
12:45 32.96 32.96 32.96 32.96 0.0K
12:46 33.02 33.02 33.02 33.02 0.0K
12:51 33.00 33.00 33.00 33.00 0.0K
12:53 32.96 32.96 32.94 32.94 2.5K
12:56 32.94 32.94 32.94 32.94 0.1K
12:57 32.98 32.98 32.96 32.96 0.1K
12:58 32.98 32.98 32.92 32.92 1.7K
12:59 32.92 32.94 32.92 32.94 0.0K
13:00 32.94 32.94 32.94 32.94 1.0K
13:01 32.94 32.94 32.94 32.94 0.5K
13:02 32.94 32.94 32.90 32.90 1.0K
13:03 32.94 32.94 32.94 32.94 0.3K
13:05 32.94 32.94 32.94 32.94 0.5K
13:06 32.94 32.94 32.94 32.94 0.4K
13:07 32.96 32.96 32.96 32.96 0.0K
13:08 32.90 32.96 32.90 32.96 0.3K
13:09 32.96 32.96 32.96 32.96 0.0K
13:11 32.96 32.96 32.96 32.96 0.1K
13:12 32.94 32.94 32.94 32.94 0.3K
13:13 32.96 32.96 32.96 32.96 0.0K
13:14 32.92 32.92 32.92 32.92 0.4K
13:15 32.96 32.96 32.92 32.92 0.8K
13:17 32.94 32.94 32.94 32.94 2.7K
13:18 32.94 32.94 32.94 32.94 0.2K
13:20 32.94 32.94 32.90 32.90 0.7K
13:21 32.94 32.94 32.94 32.94 0.3K
13:22 32.90 32.90 32.90 32.90 0.6K
13:23 32.92 32.92 32.86 32.86 0.7K
13:24 32.94 32.94 32.94 32.94 0.0K
13:25 32.94 32.94 32.94 32.94 2.1K
13:26 32.98 32.98 32.98 32.98 1.1K
13:27 33.02 33.02 32.96 32.96 0.3K
13:30 32.96 33.02 32.96 33.02 0.1K
13:31 33.02 33.02 33.02 33.02 0.0K
13:33 33.02 33.04 32.96 33.04 3.4K
13:35 33.06 33.06 33.04 33.04 0.1K
13:41 33.04 33.04 33.04 33.04 2.0K
13:46 33.02 33.02 33.02 33.02 0.2K
13:47 33.02 33.02 32.94 32.94 1.9K
13:48 32.96 32.96 32.96 32.96 0.0K
13:50 32.98 32.98 32.96 32.98 1.1K
13:51 32.98 32.98 32.98 32.98 0.0K
13:52 32.98 32.98 32.98 32.98 0.1K
13:54 32.96 32.98 32.96 32.98 0.4K
13:55 32.98 32.98 32.98 32.98 1.4K
13:56 33.00 33.00 33.00 33.00 0.1K
13:57 33.00 33.10 33.00 33.10 9.0K
13:58 33.00 33.00 32.98 32.98 15.5K
13:59 33.02 33.02 33.02 33.02 0.2K
14:00 33.00 33.04 33.00 33.04 0.8K
14:01 33.04 33.04 33.04 33.04 3.0K
14:02 33.04 33.04 33.00 33.00 0.6K
14:03 33.06 33.06 33.06 33.06 0.0K
14:04 33.06 33.06 33.06 33.06 0.5K
14:08 33.06 33.06 33.06 33.06 0.0K
14:09 33.02 33.02 33.02 33.02 0.1K
14:11 33.06 33.06 33.06 33.06 0.0K
14:12 33.06 33.06 33.06 33.06 0.0K
14:13 33.06 33.06 33.06 33.06 0.0K
14:17 33.08 33.08 33.04 33.04 1.5K
14:20 33.08 33.08 33.08 33.08 0.9K
14:21 33.14 33.14 33.14 33.14 0.8K
14:22 33.14 33.14 33.14 33.14 0.1K
14:23 33.14 33.14 33.14 33.14 0.4K
14:25 33.14 33.14 33.12 33.12 2.2K
14:26 33.16 33.16 33.16 33.16 0.0K
14:27 33.14 33.14 33.14 33.14 0.0K
14:28 33.16 33.16 33.16 33.16 0.0K
14:29 33.14 33.14 33.14 33.14 0.0K
14:30 33.14 33.14 33.14 33.14 0.0K
14:31 33.14 33.14 33.14 33.14 3.1K
14:32 33.08 33.08 33.06 33.06 0.6K
14:33 33.10 33.10 33.10 33.10 1.0K
14:35 33.14 33.14 33.14 33.14 0.0K
14:36 33.14 33.14 33.14 33.14 0.0K
14:38 33.14 33.14 33.14 33.14 0.0K
14:39 33.14 33.14 33.14 33.14 1.5K
14:40 33.10 33.10 33.10 33.10 0.6K
14:43 33.14 33.14 33.08 33.14 0.7K
14:46 33.12 33.12 33.12 33.12 0.9K
14:48 33.14 33.14 33.14 33.14 0.1K
14:49 33.14 33.14 33.14 33.14 0.1K
14:50 33.10 33.18 33.10 33.18 3.7K
14:51 33.18 33.18 33.18 33.18 1.7K
14:56 33.14 33.14 33.14 33.14 0.4K
14:57 33.18 33.18 33.18 33.18 3.0K
14:58 33.18 33.18 33.18 33.18 3.0K
14:59 33.20 33.20 33.20 33.20 0.0K
15:00 33.20 33.22 33.14 33.22 3.4K
15:01 33.24 33.24 33.22 33.22 0.5K
15:02 33.26 33.36 33.24 33.24 6.4K
15:04 33.28 33.28 33.28 33.28 0.0K
15:05 33.34 33.36 33.34 33.36 5.1K
15:06 33.36 33.36 33.36 33.36 0.0K
15:07 33.36 33.36 33.36 33.36 0.2K
15:08 33.38 33.38 33.38 33.38 0.1K
15:09 33.34 33.34 33.34 33.34 0.8K
15:10 33.40 33.40 33.40 33.40 27.8K
15:11 33.40 33.40 33.40 33.40 0.4K
15:12 33.40 33.48 33.40 33.48 1.9K
15:15 33.48 33.50 33.48 33.50 3.5K
15:16 33.48 33.48 33.42 33.42 0.1K
15:18 33.48 33.48 33.48 33.48 0.0K
15:20 33.48 33.48 33.48 33.48 0.2K
15:21 33.48 33.48 33.48 33.48 0.1K
15:22 33.48 33.48 33.48 33.48 1.0K
15:25 33.46 33.46 33.46 33.46 0.3K
15:28 33.46 33.46 33.42 33.42 0.3K
15:30 33.40 33.40 33.40 33.40 2.0K
15:31 33.46 33.46 33.46 33.46 0.1K
15:33 33.40 33.40 33.40 33.40 0.2K
15:35 33.40 33.40 33.40 33.40 1.9K
15:36 33.38 33.40 33.38 33.40 1.8K
15:37 33.42 33.42 33.42 33.42 0.0K
15:38 33.42 33.46 33.38 33.38 1.6K
15:42 33.38 33.38 33.38 33.38 0.3K
15:43 33.40 33.40 33.40 33.40 1.2K
15:44 33.44 33.44 33.44 33.44 1.0K
15:45 33.38 33.44 33.38 33.44 0.4K
15:46 33.44 33.44 33.44 33.44 0.0K
15:47 33.42 33.44 33.42 33.44 12.9K
15:48 33.50 33.50 33.50 33.50 5.3K
15:49 33.52 33.52 33.52 33.52 6.3K
15:52 33.54 33.54 33.54 33.54 1.5K
15:53 33.54 33.54 33.54 33.54 0.0K
15:54 33.56 33.58 33.56 33.56 2.7K
15:55 33.50 33.52 33.50 33.52 0.6K
15:56 33.56 33.56 33.56 33.56 0.3K
15:57 33.56 33.56 33.56 33.56 2.6K
15:59 33.48 33.48 33.48 33.48 0.3K
16:00 33.54 33.54 33.54 33.54 0.4K
16:01 33.46 33.46 33.46 33.46 1.4K
16:03 33.52 33.56 33.52 33.56 2.4K
16:06 33.48 33.48 33.48 33.48 0.4K
16:07 33.54 33.54 33.54 33.54 0.0K
16:08 33.46 33.52 33.46 33.52 0.0K
16:11 33.50 33.52 33.50 33.52 2.8K
16:12 33.46 33.46 33.46 33.46 0.2K
16:13 33.50 33.50 33.50 33.50 0.0K
16:15 33.50 33.50 33.50 33.50 0.0K
16:19 33.50 33.50 33.50 33.50 0.0K
16:22 33.50 33.50 33.50 33.50 0.0K
16:23 33.50 33.50 33.44 33.50 6.7K
16:24 33.44 33.50 33.44 33.46 3.1K
16:25 33.50 33.52 33.50 33.52 0.2K
16:27 33.52 33.52 33.52 33.52 0.0K
16:28 33.48 33.52 33.48 33.52 1.0K
16:30 33.52 33.52 33.48 33.48 0.2K
16:31 33.54 33.54 33.54 33.54 1.9K
16:32 33.58 33.58 33.58 33.58 0.1K
16:33 33.58 33.58 33.58 33.58 0.1K
16:34 33.54 33.54 33.54 33.54 0.2K
16:35 33.60 33.60 33.60 33.60 4.3K
16:36 33.62 33.62 33.56 33.62 0.1K
16:37 33.64 33.64 33.64 33.64 2.2K
16:38 33.62 33.62 33.62 33.62 0.6K
16:40 33.62 33.66 33.62 33.66 3.1K
16:41 33.68 33.68 33.68 33.68 1.0K
16:42 33.68 33.68 33.68 33.68 0.0K
16:44 33.68 33.68 33.68 33.68 0.2K
16:45 33.62 33.62 33.62 33.62 0.1K
16:47 33.68 33.68 33.68 33.68 0.0K
16:48 33.66 33.66 33.62 33.62 0.5K
16:52 33.66 33.66 33.66 33.66 0.6K
16:55 33.62 33.64 33.60 33.64 0.7K
16:57 33.64 33.64 33.64 33.64 0.0K
16:58 33.64 33.64 33.64 33.64 0.0K
16:59 33.64 33.64 33.64 33.64 0.6K
17:00 33.64 33.64 33.64 33.64 0.6K
17:01 33.64 33.64 33.64 33.64 1.0K
17:02 33.62 33.62 33.62 33.62 0.2K
17:04 33.66 33.66 33.62 33.62 0.3K
17:05 33.66 33.66 33.62 33.62 0.8K
17:06 33.64 33.64 33.64 33.64 1.3K
17:10 33.64 33.64 33.64 33.64 0.8K
17:11 33.62 33.64 33.62 33.64 0.2K
17:12 33.64 33.64 33.64 33.64 2.2K
17:13 33.68 33.68 33.68 33.68 0.5K
17:14 33.64 33.64 33.64 33.64 0.5K
17:15 33.64 33.64 33.64 33.64 0.1K
17:19 33.62 33.62 33.62 33.62 0.6K
17:21 33.64 33.64 33.64 33.64 1.0K
17:22 33.68 33.68 33.68 33.68 0.0K
17:23 33.64 33.64 33.64 33.64 0.3K
17:24 33.64 33.68 33.64 33.68 1.7K
17:29 33.66 33.66 33.66 33.66 0.0K
17:30 33.66 33.66 33.66 33.66 66.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available