Last Update: 2025-10-01
Time Open Price High Price Low Price Close Price Volume
09:30 41.89 41.89 41.89 41.89 4.5K
09:31 41.80 41.80 41.72 41.78 4.6K
09:32 41.60 41.60 41.60 41.60 2.3K
09:33 41.53 41.56 41.50 41.56 3.6K
09:34 41.57 41.57 41.54 41.54 2.2K
09:35 41.52 41.54 41.52 41.53 0.9K
09:36 41.53 41.57 41.51 41.57 0.6K
09:37 41.50 41.50 41.49 41.49 0.5K
09:38 41.55 41.64 41.55 41.64 1.0K
09:39 41.64 41.64 41.64 41.64 0.2K
09:40 41.66 41.68 41.65 41.68 0.7K
09:41 41.66 41.66 41.47 41.47 5.2K
09:42 41.47 41.48 41.45 41.48 4.0K
09:43 41.44 41.44 41.40 41.40 1.7K
09:44 41.38 41.40 41.38 41.40 0.6K
09:45 41.41 41.41 41.33 41.33 6.6K
09:46 41.31 41.31 41.28 41.28 1.7K
09:47 41.23 41.24 41.20 41.20 1.1K
09:48 41.17 41.26 41.15 41.26 3.0K
09:49 41.28 41.36 41.28 41.31 2.2K
09:50 41.31 41.31 41.27 41.27 1.7K
09:51 41.36 41.40 41.33 41.33 2.1K
09:52 41.27 41.27 41.27 41.27 0.2K
09:53 41.17 41.17 41.17 41.17 0.5K
09:54 41.18 41.18 41.16 41.16 0.3K
09:55 41.18 41.25 41.18 41.25 0.7K
09:56 41.20 41.20 41.19 41.20 0.3K
09:57 41.26 41.32 41.26 41.32 3.9K
09:58 41.28 41.28 41.28 41.28 0.5K
09:59 41.27 41.27 41.25 41.25 0.2K
10:00 41.21 41.38 41.21 41.38 2.0K
10:01 41.36 41.41 41.36 41.41 3.8K
10:02 41.42 41.51 41.42 41.51 1.2K
10:03 41.57 41.60 41.55 41.60 0.6K
10:04 41.54 41.54 41.46 41.46 0.8K
10:05 41.48 41.49 41.48 41.48 0.4K
10:06 41.49 41.49 41.47 41.47 0.3K
10:07 41.50 41.54 41.48 41.48 2.1K
10:08 41.48 41.48 41.47 41.47 0.2K
10:09 41.40 41.40 41.39 41.39 0.2K
10:10 41.38 41.38 41.36 41.36 0.2K
10:11 41.35 41.35 41.34 41.34 0.8K
10:12 41.36 41.36 41.33 41.34 1.2K
10:13 41.37 41.37 41.30 41.34 2.8K
10:14 41.29 41.35 41.29 41.35 1.0K
10:15 41.36 41.45 41.36 41.45 2.2K
10:16 41.48 41.48 41.44 41.44 0.6K
10:17 41.47 41.47 41.45 41.46 0.7K
10:18 41.44 41.44 41.41 41.43 1.2K
10:19 41.44 41.47 41.44 41.47 0.4K
10:20 41.48 41.49 41.48 41.48 0.6K
10:21 41.50 41.51 41.48 41.51 1.0K
10:22 41.53 41.56 41.50 41.55 2.7K
10:23 41.55 41.56 41.55 41.55 1.5K
10:24 41.56 41.62 41.53 41.61 6.8K
10:25 41.59 41.63 41.58 41.63 2.8K
10:26 41.63 41.65 41.63 41.65 0.6K
10:27 41.70 41.75 41.70 41.72 1.4K
10:28 41.70 41.72 41.70 41.70 2.3K
10:30 41.71 41.73 41.69 41.73 2.6K
10:31 41.73 41.78 41.73 41.76 1.4K
10:33 41.75 41.76 41.75 41.76 0.6K
10:34 41.77 41.80 41.72 41.77 2.6K
10:35 41.78 41.78 41.73 41.73 1.4K
10:36 41.72 41.72 41.68 41.68 0.9K
10:37 41.70 41.70 41.70 41.70 1.0K
10:38 41.72 41.72 41.70 41.70 1.4K
10:39 41.70 41.73 41.70 41.70 0.6K
10:40 41.69 41.69 41.69 41.69 0.1K
10:41 41.70 41.72 41.70 41.72 2.1K
10:42 41.70 41.70 41.68 41.68 0.4K
10:43 41.71 41.71 41.71 41.71 0.6K
10:45 41.72 41.74 41.72 41.74 0.5K
10:46 41.75 41.76 41.73 41.73 0.4K
10:47 41.72 41.72 41.71 41.71 0.4K
10:48 41.67 41.67 41.67 41.67 0.6K
10:49 41.68 41.68 41.68 41.68 0.2K
10:50 41.67 41.68 41.66 41.68 2.1K
10:51 41.68 41.68 41.66 41.68 1.0K
10:53 41.66 41.66 41.66 41.66 0.1K
10:55 41.65 41.65 41.65 41.65 0.4K
10:56 41.61 41.64 41.61 41.64 1.1K
10:57 41.60 41.60 41.55 41.55 0.5K
10:58 41.57 41.57 41.57 41.57 0.5K
10:59 41.58 41.58 41.58 41.58 0.2K
11:00 41.57 41.57 41.54 41.56 0.7K
11:01 41.55 41.55 41.53 41.53 0.4K
11:02 41.57 41.58 41.56 41.56 2.8K
11:03 41.58 41.59 41.58 41.59 0.3K
11:04 41.59 41.59 41.59 41.59 0.3K
11:06 41.60 41.61 41.60 41.61 0.2K
11:07 41.59 41.59 41.59 41.59 0.1K
11:08 41.59 41.60 41.59 41.59 0.7K
11:09 41.60 41.61 41.60 41.61 0.6K
11:10 41.62 41.63 41.62 41.63 0.4K
11:11 41.65 41.65 41.65 41.65 0.3K
11:12 41.67 41.67 41.65 41.65 1.1K
11:14 41.64 41.64 41.64 41.64 0.3K
11:15 41.64 41.65 41.64 41.65 0.6K
11:16 41.66 41.66 41.63 41.63 1.2K
11:17 41.62 41.62 41.60 41.60 1.0K
11:18 41.58 41.58 41.58 41.58 0.1K
11:20 41.56 41.59 41.56 41.59 1.1K
11:21 41.59 41.60 41.59 41.59 1.6K
11:22 41.61 41.64 41.60 41.62 2.7K
11:23 41.59 41.59 41.59 41.59 0.3K
11:24 41.59 41.59 41.59 41.59 0.5K
11:25 41.59 41.60 41.59 41.60 0.8K
11:26 41.60 41.65 41.60 41.65 0.8K
11:27 41.65 41.66 41.64 41.66 0.7K
11:28 41.67 41.67 41.62 41.62 2.8K
11:30 41.63 41.65 41.63 41.65 0.5K
11:31 41.60 41.63 41.58 41.62 2.3K
11:32 41.65 41.66 41.65 41.66 2.3K
11:33 41.66 41.67 41.66 41.67 0.8K
11:34 41.67 41.67 41.64 41.64 1.0K
11:35 41.63 41.65 41.63 41.65 1.1K
11:36 41.66 41.69 41.66 41.69 0.6K
11:37 41.71 41.74 41.71 41.74 0.4K
11:38 41.73 41.73 41.71 41.71 0.4K
11:39 41.74 41.74 41.74 41.74 0.3K
11:41 41.72 41.72 41.72 41.72 0.4K
11:42 41.73 41.73 41.73 41.73 0.1K
11:43 41.72 41.72 41.72 41.72 0.1K
11:44 41.72 41.72 41.68 41.68 1.1K
11:46 41.68 41.68 41.68 41.68 0.1K
11:47 41.68 41.68 41.66 41.66 0.4K
11:48 41.66 41.67 41.66 41.67 1.4K
11:49 41.67 41.67 41.65 41.65 0.6K
11:51 41.65 41.65 41.65 41.65 0.1K
11:52 41.64 41.64 41.64 41.64 0.3K
11:53 41.62 41.62 41.62 41.62 0.5K
11:54 41.60 41.60 41.60 41.60 0.6K
11:55 41.61 41.61 41.61 41.61 0.5K
11:56 41.62 41.66 41.62 41.66 1.0K
11:58 41.67 41.67 41.67 41.67 0.1K
11:59 41.65 41.65 41.64 41.64 0.7K
12:01 41.65 41.65 41.64 41.64 0.4K
12:04 41.65 41.65 41.65 41.65 0.3K
12:05 41.66 41.68 41.66 41.67 0.8K
12:07 41.64 41.64 41.61 41.61 0.8K
12:08 41.59 41.60 41.59 41.60 0.3K
12:10 41.61 41.61 41.61 41.61 0.4K
12:12 41.61 41.61 41.60 41.60 0.8K
12:13 41.61 41.62 41.61 41.61 1.0K
12:16 41.63 41.64 41.63 41.64 0.3K
12:17 41.64 41.65 41.64 41.65 0.3K
12:18 41.64 41.69 41.64 41.69 1.9K
12:19 41.70 41.70 41.70 41.70 0.3K
12:20 41.70 41.71 41.70 41.71 0.2K
12:22 41.72 41.72 41.68 41.69 1.2K
12:24 41.67 41.68 41.67 41.68 0.9K
12:25 41.68 41.68 41.67 41.67 0.3K
12:26 41.69 41.69 41.68 41.68 0.5K
12:28 41.68 41.69 41.68 41.69 0.2K
12:29 41.68 41.68 41.68 41.68 0.5K
12:30 41.69 41.69 41.69 41.69 0.3K
12:31 41.69 41.72 41.69 41.72 2.1K
12:32 41.73 41.74 41.73 41.74 0.8K
12:34 41.73 41.73 41.70 41.70 1.1K
12:35 41.72 41.72 41.72 41.72 0.4K
12:37 41.69 41.70 41.69 41.70 0.5K
12:38 41.69 41.69 41.69 41.69 0.3K
12:39 41.70 41.71 41.70 41.71 0.6K
12:41 41.72 41.72 41.72 41.72 0.1K
12:43 41.71 41.71 41.71 41.71 0.6K
12:44 41.71 41.71 41.70 41.70 0.8K
12:45 41.70 41.70 41.69 41.69 0.6K
12:46 41.68 41.69 41.68 41.69 0.9K
12:47 41.67 41.67 41.66 41.66 0.9K
12:48 41.67 41.67 41.67 41.67 1.3K
12:49 41.68 41.69 41.68 41.69 0.3K
12:50 41.70 41.70 41.69 41.69 0.2K
12:52 41.71 41.71 41.70 41.70 0.6K
12:53 41.69 41.69 41.69 41.69 0.2K
12:55 41.70 41.70 41.70 41.70 0.1K
12:56 41.69 41.69 41.69 41.69 0.8K
12:59 41.69 41.69 41.66 41.68 1.6K
13:00 41.68 41.69 41.68 41.69 1.2K
13:01 41.69 41.69 41.67 41.69 1.3K
13:03 41.69 41.69 41.69 41.69 0.3K
13:05 41.70 41.72 41.70 41.71 0.7K
13:06 41.70 41.70 41.70 41.70 0.7K
13:08 41.69 41.69 41.69 41.69 0.2K
13:10 41.70 41.70 41.69 41.69 0.8K
13:12 41.69 41.69 41.69 41.69 0.7K
13:14 41.70 41.70 41.68 41.68 0.9K
13:15 41.66 41.66 41.66 41.66 1.6K
13:16 41.68 41.69 41.68 41.69 0.4K
13:17 41.68 41.68 41.68 41.68 0.1K
13:18 41.69 41.69 41.69 41.69 0.1K
13:20 41.69 41.72 41.69 41.72 2.3K
13:24 41.77 41.78 41.77 41.78 0.6K
13:25 41.80 41.81 41.80 41.81 0.3K
13:26 41.82 41.82 41.79 41.79 0.4K
13:27 41.78 41.78 41.78 41.78 0.2K
13:29 41.77 41.77 41.77 41.77 0.8K
13:30 41.76 41.78 41.76 41.78 3.7K
13:31 41.77 41.77 41.73 41.73 1.2K
13:34 41.72 41.72 41.72 41.72 0.1K
13:36 41.72 41.72 41.72 41.72 0.1K
13:39 41.72 41.73 41.72 41.73 0.3K
13:40 41.73 41.73 41.73 41.73 0.1K
13:41 41.74 41.75 41.74 41.75 0.7K
13:42 41.77 41.77 41.77 41.77 0.1K
13:47 41.74 41.74 41.74 41.74 0.6K
13:48 41.73 41.73 41.72 41.72 0.9K
13:51 41.72 41.72 41.72 41.72 1.0K
13:53 41.71 41.71 41.71 41.71 0.1K
13:54 41.71 41.73 41.71 41.73 1.9K
13:57 41.73 41.74 41.73 41.74 0.5K
13:58 41.77 41.77 41.77 41.77 1.5K
13:59 41.78 41.79 41.78 41.79 0.5K
14:00 41.80 41.80 41.80 41.80 0.1K
14:01 41.78 41.78 41.78 41.78 0.5K
14:04 41.78 41.78 41.78 41.78 1.0K
14:05 41.77 41.78 41.77 41.78 0.2K
14:06 41.78 41.79 41.78 41.79 0.9K
14:07 41.80 41.80 41.80 41.80 0.2K
14:09 41.79 41.82 41.79 41.82 1.9K
14:11 41.82 41.83 41.82 41.83 0.7K
14:12 41.83 41.83 41.83 41.83 0.5K
14:14 41.84 41.84 41.84 41.84 0.4K
14:15 41.85 41.85 41.84 41.84 0.6K
14:16 41.86 41.86 41.86 41.86 0.1K
14:18 41.85 41.85 41.85 41.85 0.4K
14:19 41.84 41.84 41.84 41.84 0.4K
14:20 41.83 41.85 41.83 41.85 1.6K
14:23 41.87 41.90 41.87 41.90 0.7K
14:25 41.87 41.89 41.87 41.87 0.3K
14:26 41.88 41.88 41.88 41.88 0.1K
14:27 41.86 41.86 41.86 41.86 0.1K
14:28 41.88 41.89 41.88 41.89 0.3K
14:29 41.89 41.89 41.89 41.89 0.1K
14:30 41.89 41.89 41.89 41.89 0.4K
14:31 41.89 41.89 41.88 41.88 0.4K
14:32 41.89 41.89 41.89 41.89 0.3K
14:37 41.88 41.88 41.88 41.88 0.2K
14:38 41.88 41.88 41.87 41.87 0.2K
14:40 41.87 41.87 41.87 41.87 0.4K
14:41 41.91 41.93 41.91 41.92 1.9K
14:42 41.95 41.95 41.95 41.95 0.3K
14:43 41.95 41.96 41.95 41.96 1.0K
14:44 41.94 41.95 41.94 41.95 1.0K
14:46 41.95 41.95 41.95 41.95 0.2K
14:48 41.95 41.95 41.94 41.94 0.5K
14:51 41.93 41.93 41.93 41.93 0.3K
14:52 41.94 41.94 41.94 41.94 0.6K
14:53 41.94 41.94 41.94 41.94 0.2K
14:56 41.93 41.96 41.93 41.96 1.6K
14:57 41.96 41.96 41.95 41.95 0.8K
14:59 41.96 41.97 41.94 41.94 1.9K
15:00 41.95 41.99 41.95 41.98 1.9K
15:01 41.99 41.99 41.99 41.99 0.3K
15:02 42.00 42.00 42.00 42.00 0.9K
15:03 42.01 42.01 42.01 42.01 0.4K
15:04 42.02 42.02 42.01 42.01 0.7K
15:06 42.02 42.02 42.02 42.02 0.1K
15:09 42.01 42.01 42.01 42.01 0.5K
15:10 42.03 42.03 42.03 42.03 0.2K
15:12 42.01 42.01 42.00 42.00 0.6K
15:13 41.96 41.96 41.95 41.95 1.6K
15:15 41.93 41.94 41.93 41.94 1.3K
15:16 41.97 41.97 41.97 41.97 1.8K
15:18 41.95 41.95 41.95 41.95 1.1K
15:20 41.96 41.96 41.96 41.96 0.9K
15:21 41.97 41.97 41.97 41.97 0.1K
15:23 41.97 41.99 41.97 41.99 1.1K
15:24 42.00 42.01 42.00 42.01 0.4K
15:25 42.00 42.01 42.00 42.01 1.1K
15:26 42.02 42.02 41.99 41.99 1.8K
15:27 42.01 42.01 42.01 42.01 0.2K
15:29 42.01 42.01 42.01 42.01 0.4K
15:30 42.04 42.04 42.04 42.04 2.7K
15:31 42.06 42.06 42.06 42.06 0.3K
15:32 42.05 42.05 42.05 42.05 0.2K
15:33 42.07 42.07 42.07 42.07 0.1K
15:34 42.06 42.06 42.03 42.03 1.4K
15:35 42.02 42.02 42.01 42.01 0.3K
15:36 42.02 42.03 42.02 42.03 2.1K
15:37 42.03 42.03 42.01 42.01 0.9K
15:38 42.02 42.02 42.02 42.02 0.9K
15:39 42.03 42.03 42.03 42.03 0.1K
15:40 42.03 42.03 42.03 42.03 0.3K
15:41 42.03 42.03 42.03 42.03 0.1K
15:42 42.06 42.06 42.06 42.06 2.0K
15:43 42.04 42.04 42.03 42.03 0.8K
15:44 42.03 42.03 42.03 42.03 0.3K
15:45 42.03 42.04 42.03 42.04 0.9K
15:47 42.04 42.04 42.04 42.04 0.3K
15:48 41.99 42.00 41.99 41.99 4.2K
15:50 41.96 41.96 41.88 41.88 5.5K
15:51 41.87 41.88 41.87 41.88 5.5K
15:52 41.87 41.87 41.86 41.86 1.4K
15:53 41.86 41.86 41.85 41.85 1.1K
15:54 41.87 41.87 41.84 41.85 1.6K
15:55 41.84 41.84 41.82 41.84 6.7K
15:56 41.84 41.84 41.82 41.82 2.1K
15:57 41.81 41.81 41.81 41.81 1.3K
15:58 41.81 41.81 41.79 41.79 4.3K
15:59 41.79 41.85 41.79 41.83 9.8K
16:00 41.83 41.83 41.83 41.83 33.9K
16:01 41.83 41.83 41.83 41.83 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available