First North All Share EUR

FIRSTNORTHEUR
🏛️ sweden →
104.11
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:01 105.29 105.29 105.29 105.29 0.0K
09:02 105.37 105.37 105.37 105.37 0.0K
09:03 105.28 105.28 105.28 105.28 0.0K
09:04 105.31 105.31 105.31 105.31 0.0K
09:05 105.32 105.32 105.32 105.32 0.0K
09:06 105.29 105.29 105.29 105.29 0.0K
09:07 105.26 105.26 105.26 105.26 0.0K
09:08 105.27 105.27 105.27 105.27 0.0K
09:09 105.30 105.30 105.30 105.30 0.0K
09:10 105.26 105.26 105.26 105.26 0.0K
09:11 105.31 105.31 105.31 105.31 0.0K
09:12 105.29 105.29 105.29 105.29 0.0K
09:13 105.33 105.33 105.33 105.33 0.0K
09:14 105.35 105.35 105.35 105.35 0.0K
09:15 105.29 105.29 105.29 105.29 0.0K
09:16 105.27 105.27 105.27 105.27 0.0K
09:17 105.31 105.31 105.31 105.31 0.0K
09:18 105.35 105.35 105.35 105.35 0.0K
09:19 105.36 105.36 105.36 105.36 0.0K
09:20 105.36 105.36 105.36 105.36 0.0K
09:21 105.42 105.42 105.42 105.42 0.0K
09:22 105.43 105.43 105.43 105.43 0.0K
09:23 105.37 105.37 105.37 105.37 0.0K
09:24 105.26 105.26 105.26 105.26 0.0K
09:25 105.33 105.33 105.33 105.33 0.0K
09:26 105.26 105.26 105.26 105.26 0.0K
09:27 105.24 105.24 105.24 105.24 0.0K
09:28 105.22 105.22 105.22 105.22 0.0K
09:29 105.22 105.22 105.22 105.22 0.0K
09:30 104.96 104.96 104.96 104.96 0.0K
09:31 105.33 105.33 105.33 105.33 0.0K
09:32 105.28 105.28 105.28 105.28 0.0K
09:33 105.24 105.24 105.24 105.24 0.0K
09:34 105.26 105.26 105.26 105.26 0.0K
09:35 105.23 105.23 105.23 105.23 0.0K
09:36 105.23 105.23 105.23 105.23 0.0K
09:37 105.23 105.23 105.23 105.23 0.0K
09:38 105.25 105.25 105.25 105.25 0.0K
09:39 105.27 105.27 105.27 105.27 0.0K
09:40 105.29 105.29 105.29 105.29 0.0K
09:41 105.32 105.32 105.32 105.32 0.0K
09:42 105.30 105.30 105.30 105.30 0.0K
09:43 105.38 105.38 105.38 105.38 0.0K
09:44 105.29 105.29 105.29 105.29 0.0K
09:45 105.31 105.31 105.31 105.31 0.0K
09:46 105.33 105.33 105.33 105.33 0.0K
09:47 105.36 105.36 105.36 105.36 0.0K
09:48 105.32 105.32 105.32 105.32 0.0K
09:49 105.29 105.29 105.29 105.29 0.0K
09:50 105.29 105.29 105.29 105.29 0.0K
09:51 105.22 105.22 105.22 105.22 0.0K
09:52 105.23 105.23 105.23 105.23 0.0K
09:53 105.21 105.21 105.21 105.21 0.0K
09:54 105.26 105.26 105.26 105.26 0.0K
09:55 105.25 105.25 105.25 105.25 0.0K
09:56 105.21 105.21 105.21 105.21 0.0K
09:57 105.24 105.24 105.24 105.24 0.0K
09:58 105.28 105.28 105.28 105.28 0.0K
09:59 105.30 105.30 105.30 105.30 0.0K
10:00 105.33 105.33 105.33 105.33 0.0K
10:01 105.31 105.31 105.31 105.31 0.0K
10:02 105.38 105.38 105.38 105.38 0.0K
10:03 105.38 105.38 105.38 105.38 0.0K
10:04 105.42 105.42 105.42 105.42 0.0K
10:05 105.41 105.41 105.41 105.41 0.0K
10:06 105.41 105.41 105.41 105.41 0.0K
10:07 105.38 105.38 105.38 105.38 0.0K
10:08 105.37 105.37 105.37 105.37 0.0K
10:09 105.34 105.34 105.34 105.34 0.0K
10:10 105.38 105.38 105.38 105.38 0.0K
10:11 105.34 105.34 105.34 105.34 0.0K
10:12 105.35 105.35 105.35 105.35 0.0K
10:13 105.34 105.34 105.34 105.34 0.0K
10:14 105.36 105.36 105.36 105.36 0.0K
10:15 105.35 105.35 105.35 105.35 0.0K
10:16 105.35 105.35 105.35 105.35 0.0K
10:17 105.36 105.36 105.36 105.36 0.0K
10:18 105.34 105.34 105.34 105.34 0.0K
10:19 105.38 105.38 105.38 105.38 0.0K
10:20 105.40 105.40 105.40 105.40 0.0K
10:21 105.41 105.41 105.41 105.41 0.0K
10:22 105.43 105.43 105.43 105.43 0.0K
10:23 105.45 105.45 105.45 105.45 0.0K
10:24 105.38 105.38 105.38 105.38 0.0K
10:25 105.35 105.35 105.35 105.35 0.0K
10:26 105.42 105.42 105.42 105.42 0.0K
10:27 105.41 105.41 105.41 105.41 0.0K
10:28 105.39 105.39 105.39 105.39 0.0K
10:29 105.33 105.33 105.33 105.33 0.0K
10:30 105.35 105.35 105.35 105.35 0.0K
10:31 105.36 105.36 105.36 105.36 0.0K
10:32 105.25 105.25 105.25 105.25 0.0K
10:33 105.29 105.29 105.29 105.29 0.0K
10:34 105.24 105.24 105.24 105.24 0.0K
10:35 105.24 105.24 105.24 105.24 0.0K
10:36 105.23 105.23 105.23 105.23 0.0K
10:37 105.22 105.22 105.22 105.22 0.0K
10:38 105.24 105.24 105.24 105.24 0.0K
10:39 105.26 105.26 105.26 105.26 0.0K
10:40 105.30 105.30 105.30 105.30 0.0K
10:41 105.27 105.27 105.27 105.27 0.0K
10:42 105.33 105.33 105.33 105.33 0.0K
10:43 105.35 105.35 105.35 105.35 0.0K
10:44 105.36 105.36 105.36 105.36 0.0K
10:45 105.34 105.34 105.34 105.34 0.0K
10:46 105.34 105.34 105.34 105.34 0.0K
10:47 105.34 105.34 105.34 105.34 0.0K
10:48 105.35 105.35 105.35 105.35 0.0K
10:49 105.33 105.33 105.33 105.33 0.0K
10:50 105.32 105.32 105.32 105.32 0.0K
10:51 105.31 105.31 105.31 105.31 0.0K
10:52 105.35 105.35 105.35 105.35 0.0K
10:53 105.35 105.35 105.35 105.35 0.0K
10:54 105.37 105.37 105.37 105.37 0.0K
10:55 105.36 105.36 105.36 105.36 0.0K
10:56 105.38 105.38 105.38 105.38 0.0K
10:57 105.35 105.35 105.35 105.35 0.0K
10:58 105.36 105.36 105.36 105.36 0.0K
10:59 105.36 105.36 105.36 105.36 0.0K
11:00 105.38 105.38 105.38 105.38 0.0K
11:01 105.35 105.35 105.35 105.35 0.0K
11:02 105.36 105.36 105.36 105.36 0.0K
11:03 105.34 105.34 105.34 105.34 0.0K
11:04 105.35 105.35 105.35 105.35 0.0K
11:05 105.38 105.38 105.38 105.38 0.0K
11:06 105.38 105.38 105.38 105.38 0.0K
11:07 105.38 105.38 105.38 105.38 0.0K
11:08 105.35 105.35 105.35 105.35 0.0K
11:09 105.41 105.41 105.41 105.41 0.0K
11:10 105.41 105.41 105.41 105.41 0.0K
11:11 105.43 105.43 105.43 105.43 0.0K
11:12 105.44 105.44 105.44 105.44 0.0K
11:13 105.39 105.39 105.39 105.39 0.0K
11:14 105.41 105.41 105.41 105.41 0.0K
11:15 105.40 105.40 105.40 105.40 0.0K
11:16 105.39 105.39 105.39 105.39 0.0K
11:17 105.40 105.40 105.40 105.40 0.0K
11:18 105.42 105.42 105.42 105.42 0.0K
11:19 105.41 105.41 105.41 105.41 0.0K
11:20 105.44 105.44 105.44 105.44 0.0K
11:21 105.40 105.40 105.40 105.40 0.0K
11:22 105.43 105.43 105.43 105.43 0.0K
11:23 105.42 105.42 105.42 105.42 0.0K
11:24 105.35 105.35 105.35 105.35 0.0K
11:25 105.40 105.40 105.40 105.40 0.0K
11:26 105.43 105.43 105.43 105.43 0.0K
11:27 105.42 105.42 105.42 105.42 0.0K
11:28 105.40 105.40 105.40 105.40 0.0K
11:29 105.40 105.40 105.40 105.40 0.0K
11:30 105.40 105.40 105.40 105.40 0.0K
11:31 105.38 105.38 105.38 105.38 0.0K
11:32 105.36 105.36 105.36 105.36 0.0K
11:33 105.36 105.36 105.36 105.36 0.0K
11:34 105.32 105.32 105.32 105.32 0.0K
11:35 105.34 105.34 105.34 105.34 0.0K
11:36 105.31 105.31 105.31 105.31 0.0K
11:37 105.33 105.33 105.33 105.33 0.0K
11:38 105.35 105.35 105.35 105.35 0.0K
11:39 105.35 105.35 105.35 105.35 0.0K
11:40 105.31 105.31 105.31 105.31 0.0K
11:41 105.29 105.29 105.29 105.29 0.0K
11:42 105.29 105.29 105.29 105.29 0.0K
11:43 105.32 105.32 105.32 105.32 0.0K
11:44 105.28 105.28 105.28 105.28 0.0K
11:45 105.26 105.26 105.26 105.26 0.0K
11:46 105.28 105.28 105.28 105.28 0.0K
11:47 105.31 105.31 105.31 105.31 0.0K
11:48 105.32 105.32 105.32 105.32 0.0K
11:49 105.31 105.31 105.31 105.31 0.0K
11:50 105.26 105.26 105.26 105.26 0.0K
11:51 105.23 105.23 105.23 105.23 0.0K
11:52 105.22 105.22 105.22 105.22 0.0K
11:53 105.22 105.22 105.22 105.22 0.0K
11:54 105.21 105.21 105.21 105.21 0.0K
11:55 105.22 105.22 105.22 105.22 0.0K
11:56 105.20 105.20 105.20 105.20 0.0K
11:57 105.23 105.23 105.23 105.23 0.0K
11:58 105.24 105.24 105.24 105.24 0.0K
11:59 105.22 105.22 105.22 105.22 0.0K
12:00 105.18 105.18 105.18 105.18 0.0K
12:01 105.14 105.14 105.14 105.14 0.0K
12:02 105.12 105.12 105.12 105.12 0.0K
12:03 105.13 105.13 105.13 105.13 0.0K
12:04 105.13 105.13 105.13 105.13 0.0K
12:05 105.16 105.16 105.16 105.16 0.0K
12:06 105.16 105.16 105.16 105.16 0.0K
12:07 105.13 105.13 105.13 105.13 0.0K
12:08 105.11 105.11 105.11 105.11 0.0K
12:09 105.06 105.06 105.06 105.06 0.0K
12:10 105.08 105.08 105.08 105.08 0.0K
12:11 105.08 105.08 105.08 105.08 0.0K
12:12 105.06 105.06 105.06 105.06 0.0K
12:13 105.11 105.11 105.11 105.11 0.0K
12:14 105.07 105.07 105.07 105.07 0.0K
12:15 105.11 105.11 105.11 105.11 0.0K
12:16 105.07 105.07 105.07 105.07 0.0K
12:17 105.12 105.12 105.12 105.12 0.0K
12:18 105.08 105.08 105.08 105.08 0.0K
12:19 105.08 105.08 105.08 105.08 0.0K
12:20 105.10 105.10 105.10 105.10 0.0K
12:21 105.09 105.09 105.09 105.09 0.0K
12:22 105.11 105.11 105.11 105.11 0.0K
12:23 105.09 105.09 105.09 105.09 0.0K
12:24 105.14 105.14 105.14 105.14 0.0K
12:25 105.14 105.14 105.14 105.14 0.0K
12:26 105.11 105.11 105.11 105.11 0.0K
12:27 105.13 105.13 105.13 105.13 0.0K
12:28 105.13 105.13 105.13 105.13 0.0K
12:29 105.16 105.16 105.16 105.16 0.0K
12:30 105.14 105.14 105.14 105.14 0.0K
12:31 105.11 105.11 105.11 105.11 0.0K
12:32 105.12 105.12 105.12 105.12 0.0K
12:33 105.12 105.12 105.12 105.12 0.0K
12:34 105.11 105.11 105.11 105.11 0.0K
12:35 105.12 105.12 105.12 105.12 0.0K
12:36 105.11 105.11 105.11 105.11 0.0K
12:37 105.13 105.13 105.13 105.13 0.0K
12:38 105.11 105.11 105.11 105.11 0.0K
12:39 105.12 105.12 105.12 105.12 0.0K
12:40 105.10 105.10 105.10 105.10 0.0K
12:41 105.07 105.07 105.07 105.07 0.0K
12:42 105.10 105.10 105.10 105.10 0.0K
12:43 105.10 105.10 105.10 105.10 0.0K
12:44 105.11 105.11 105.11 105.11 0.0K
12:45 105.14 105.14 105.14 105.14 0.0K
12:46 105.10 105.10 105.10 105.10 0.0K
12:47 105.10 105.10 105.10 105.10 0.0K
12:48 105.12 105.12 105.12 105.12 0.0K
12:49 105.10 105.10 105.10 105.10 0.0K
12:50 105.11 105.11 105.11 105.11 0.0K
12:51 105.12 105.12 105.12 105.12 0.0K
12:52 105.09 105.09 105.09 105.09 0.0K
12:53 105.08 105.08 105.08 105.08 0.0K
12:54 105.08 105.08 105.08 105.08 0.0K
12:55 105.15 105.15 105.15 105.15 0.0K
12:56 105.15 105.15 105.15 105.15 0.0K
12:57 105.16 105.16 105.16 105.16 0.0K
12:58 105.18 105.18 105.18 105.18 0.0K
12:59 105.14 105.14 105.14 105.14 0.0K
13:00 105.16 105.16 105.16 105.16 0.0K
13:01 105.16 105.16 105.16 105.16 0.0K
13:02 105.13 105.13 105.13 105.13 0.0K
13:03 105.12 105.12 105.12 105.12 0.0K
13:04 105.15 105.15 105.15 105.15 0.0K
13:05 105.17 105.17 105.17 105.17 0.0K
13:06 105.19 105.19 105.19 105.19 0.0K
13:07 105.13 105.13 105.13 105.13 0.0K
13:08 105.10 105.10 105.10 105.10 0.0K
13:09 105.16 105.16 105.16 105.16 0.0K
13:10 105.16 105.16 105.16 105.16 0.0K
13:11 105.15 105.15 105.15 105.15 0.0K
13:12 105.14 105.14 105.14 105.14 0.0K
13:13 105.13 105.13 105.13 105.13 0.0K
13:14 105.16 105.16 105.16 105.16 0.0K
13:15 105.12 105.12 105.12 105.12 0.0K
13:16 105.12 105.12 105.12 105.12 0.0K
13:17 105.13 105.13 105.13 105.13 0.0K
13:18 105.09 105.09 105.09 105.09 0.0K
13:19 105.15 105.15 105.15 105.15 0.0K
13:20 105.14 105.14 105.14 105.14 0.0K
13:21 105.12 105.12 105.12 105.12 0.0K
13:22 105.16 105.16 105.16 105.16 0.0K
13:23 105.09 105.09 105.09 105.09 0.0K
13:24 105.06 105.06 105.06 105.06 0.0K
13:25 105.08 105.08 105.08 105.08 0.0K
13:26 105.10 105.10 105.10 105.10 0.0K
13:27 105.10 105.10 105.10 105.10 0.0K
13:28 105.08 105.08 105.08 105.08 0.0K
13:29 105.09 105.09 105.09 105.09 0.0K
13:30 105.07 105.07 105.07 105.07 0.0K
13:31 105.10 105.10 105.10 105.10 0.0K
13:32 105.08 105.08 105.08 105.08 0.0K
13:33 105.05 105.05 105.05 105.05 0.0K
13:34 105.05 105.05 105.05 105.05 0.0K
13:35 105.05 105.05 105.05 105.05 0.0K
13:36 105.03 105.03 105.03 105.03 0.0K
13:37 104.99 104.99 104.99 104.99 0.0K
13:38 105.01 105.01 105.01 105.01 0.0K
13:39 105.00 105.00 105.00 105.00 0.0K
13:40 105.05 105.05 105.05 105.05 0.0K
13:41 105.08 105.08 105.08 105.08 0.0K
13:42 105.07 105.07 105.07 105.07 0.0K
13:43 105.06 105.06 105.06 105.06 0.0K
13:44 105.06 105.06 105.06 105.06 0.0K
13:45 105.12 105.12 105.12 105.12 0.0K
13:46 105.14 105.14 105.14 105.14 0.0K
13:47 105.15 105.15 105.15 105.15 0.0K
13:48 105.13 105.13 105.13 105.13 0.0K
13:49 105.15 105.15 105.15 105.15 0.0K
13:50 105.16 105.16 105.16 105.16 0.0K
13:51 105.17 105.17 105.17 105.17 0.0K
13:52 105.14 105.14 105.14 105.14 0.0K
13:53 105.13 105.13 105.13 105.13 0.0K
13:54 105.13 105.13 105.13 105.13 0.0K
13:55 105.12 105.12 105.12 105.12 0.0K
13:56 105.17 105.17 105.17 105.17 0.0K
13:57 105.17 105.17 105.17 105.17 0.0K
13:58 105.14 105.14 105.14 105.14 0.0K
13:59 105.21 105.21 105.21 105.21 0.0K
14:00 105.19 105.19 105.19 105.19 0.0K
14:01 105.18 105.18 105.18 105.18 0.0K
14:02 105.20 105.20 105.20 105.20 0.0K
14:03 105.21 105.21 105.21 105.21 0.0K
14:04 105.19 105.19 105.19 105.19 0.0K
14:05 105.17 105.17 105.17 105.17 0.0K
14:06 105.18 105.18 105.18 105.18 0.0K
14:07 105.18 105.18 105.18 105.18 0.0K
14:08 105.19 105.19 105.19 105.19 0.0K
14:09 105.17 105.17 105.17 105.17 0.0K
14:10 105.19 105.19 105.19 105.19 0.0K
14:11 105.19 105.19 105.19 105.19 0.0K
14:12 105.16 105.16 105.16 105.16 0.0K
14:13 105.13 105.13 105.13 105.13 0.0K
14:14 105.14 105.14 105.14 105.14 0.0K
14:15 105.17 105.17 105.17 105.17 0.0K
14:16 105.19 105.19 105.19 105.19 0.0K
14:17 105.17 105.17 105.17 105.17 0.0K
14:18 105.14 105.14 105.14 105.14 0.0K
14:19 105.13 105.13 105.13 105.13 0.0K
14:20 105.12 105.12 105.12 105.12 0.0K
14:21 105.12 105.12 105.12 105.12 0.0K
14:22 105.12 105.12 105.12 105.12 0.0K
14:23 105.13 105.13 105.13 105.13 0.0K
14:24 105.14 105.14 105.14 105.14 0.0K
14:25 105.15 105.15 105.15 105.15 0.0K
14:26 105.14 105.14 105.14 105.14 0.0K
14:27 105.10 105.10 105.10 105.10 0.0K
14:28 105.09 105.09 105.09 105.09 0.0K
14:29 105.06 105.06 105.06 105.06 0.0K
14:30 105.09 105.09 105.09 105.09 0.0K
14:31 105.10 105.10 105.10 105.10 0.0K
14:32 105.06 105.06 105.06 105.06 0.0K
14:33 105.06 105.06 105.06 105.06 0.0K
14:34 105.08 105.08 105.08 105.08 0.0K
14:35 105.13 105.13 105.13 105.13 0.0K
14:36 105.09 105.09 105.09 105.09 0.0K
14:37 105.09 105.09 105.09 105.09 0.0K
14:38 105.03 105.03 105.03 105.03 0.0K
14:39 105.05 105.05 105.05 105.05 0.0K
14:40 105.05 105.05 105.05 105.05 0.0K
14:41 105.05 105.05 105.05 105.05 0.0K
14:42 105.05 105.05 105.05 105.05 0.0K
14:43 105.06 105.06 105.06 105.06 0.0K
14:44 105.05 105.05 105.05 105.05 0.0K
14:45 105.02 105.02 105.02 105.02 0.0K
14:46 105.07 105.07 105.07 105.07 0.0K
14:47 105.02 105.02 105.02 105.02 0.0K
14:48 105.04 105.04 105.04 105.04 0.0K
14:49 105.05 105.05 105.05 105.05 0.0K
14:50 105.07 105.07 105.07 105.07 0.0K
14:51 105.10 105.10 105.10 105.10 0.0K
14:52 105.13 105.13 105.13 105.13 0.0K
14:53 105.14 105.14 105.14 105.14 0.0K
14:54 105.20 105.20 105.20 105.20 0.0K
14:55 105.19 105.19 105.19 105.19 0.0K
14:56 105.17 105.17 105.17 105.17 0.0K
14:57 105.15 105.15 105.15 105.15 0.0K
14:58 105.17 105.17 105.17 105.17 0.0K
14:59 105.18 105.18 105.18 105.18 0.0K
15:00 105.17 105.17 105.17 105.17 0.0K
15:01 105.16 105.16 105.16 105.16 0.0K
15:02 105.19 105.19 105.19 105.19 0.0K
15:03 105.18 105.18 105.18 105.18 0.0K
15:04 105.17 105.17 105.17 105.17 0.0K
15:05 105.13 105.13 105.13 105.13 0.0K
15:06 105.10 105.10 105.10 105.10 0.0K
15:07 105.05 105.05 105.05 105.05 0.0K
15:08 105.02 105.02 105.02 105.02 0.0K
15:09 105.02 105.02 105.02 105.02 0.0K
15:10 105.00 105.00 105.00 105.00 0.0K
15:11 105.01 105.01 105.01 105.01 0.0K
15:12 105.04 105.04 105.04 105.04 0.0K
15:13 105.07 105.07 105.07 105.07 0.0K
15:14 105.08 105.08 105.08 105.08 0.0K
15:15 105.07 105.07 105.07 105.07 0.0K
15:16 105.09 105.09 105.09 105.09 0.0K
15:17 105.05 105.05 105.05 105.05 0.0K
15:18 105.00 105.00 105.00 105.00 0.0K
15:19 104.98 104.98 104.98 104.98 0.0K
15:20 104.97 104.97 104.97 104.97 0.0K
15:21 105.00 105.00 105.00 105.00 0.0K
15:22 104.99 104.99 104.99 104.99 0.0K
15:23 105.01 105.01 105.01 105.01 0.0K
15:24 104.98 104.98 104.98 104.98 0.0K
15:25 104.99 104.99 104.99 104.99 0.0K
15:26 104.99 104.99 104.99 104.99 0.0K
15:27 104.99 104.99 104.99 104.99 0.0K
15:28 104.99 104.99 104.99 104.99 0.0K
15:29 105.00 105.00 105.00 105.00 0.0K
15:30 104.92 104.92 104.92 104.92 0.0K
15:31 104.91 104.91 104.91 104.91 0.0K
15:32 104.94 104.94 104.94 104.94 0.0K
15:33 104.90 104.90 104.90 104.90 0.0K
15:34 104.91 104.91 104.91 104.91 0.0K
15:35 104.83 104.83 104.83 104.83 0.0K
15:36 104.77 104.77 104.77 104.77 0.0K
15:37 104.78 104.78 104.78 104.78 0.0K
15:38 104.72 104.72 104.72 104.72 0.0K
15:39 104.71 104.71 104.71 104.71 0.0K
15:40 104.69 104.69 104.69 104.69 0.0K
15:41 104.66 104.66 104.66 104.66 0.0K
15:42 104.64 104.64 104.64 104.64 0.0K
15:43 104.66 104.66 104.66 104.66 0.0K
15:44 104.63 104.63 104.63 104.63 0.0K
15:45 104.68 104.68 104.68 104.68 0.0K
15:46 104.68 104.68 104.68 104.68 0.0K
15:47 104.73 104.73 104.73 104.73 0.0K
15:48 104.73 104.73 104.73 104.73 0.0K
15:49 104.76 104.76 104.76 104.76 0.0K
15:50 104.72 104.72 104.72 104.72 0.0K
15:51 104.69 104.69 104.69 104.69 0.0K
15:52 104.71 104.71 104.71 104.71 0.0K
15:53 104.76 104.76 104.76 104.76 0.0K
15:54 104.82 104.82 104.82 104.82 0.0K
15:55 104.82 104.82 104.82 104.82 0.0K
15:56 104.81 104.81 104.81 104.81 0.0K
15:57 104.83 104.83 104.83 104.83 0.0K
15:58 104.82 104.82 104.82 104.82 0.0K
15:59 104.81 104.81 104.81 104.81 0.0K
16:00 104.80 104.80 104.80 104.80 0.0K
16:01 104.83 104.83 104.83 104.83 0.0K
16:02 104.87 104.87 104.87 104.87 0.0K
16:03 104.85 104.85 104.85 104.85 0.0K
16:04 104.87 104.87 104.87 104.87 0.0K
16:05 104.81 104.81 104.81 104.81 0.0K
16:06 104.88 104.88 104.88 104.88 0.0K
16:07 104.90 104.90 104.90 104.90 0.0K
16:08 104.85 104.85 104.85 104.85 0.0K
16:09 104.89 104.89 104.89 104.89 0.0K
16:10 104.88 104.88 104.88 104.88 0.0K
16:11 104.89 104.89 104.89 104.89 0.0K
16:12 104.93 104.93 104.93 104.93 0.0K
16:13 104.97 104.97 104.97 104.97 0.0K
16:14 104.95 104.95 104.95 104.95 0.0K
16:15 104.96 104.96 104.96 104.96 0.0K
16:16 104.94 104.94 104.94 104.94 0.0K
16:17 104.95 104.95 104.95 104.95 0.0K
16:18 104.95 104.95 104.95 104.95 0.0K
16:19 104.94 104.94 104.94 104.94 0.0K
16:20 104.94 104.94 104.94 104.94 0.0K
16:21 104.93 104.93 104.93 104.93 0.0K
16:22 104.95 104.95 104.95 104.95 0.0K
16:23 104.97 104.97 104.97 104.97 0.0K
16:24 104.99 104.99 104.99 104.99 0.0K
16:25 104.93 104.93 104.93 104.93 0.0K
16:26 104.95 104.95 104.95 104.95 0.0K
16:27 104.94 104.94 104.94 104.94 0.0K
16:28 104.97 104.97 104.97 104.97 0.0K
16:29 104.97 104.97 104.97 104.97 0.0K
16:30 104.94 104.94 104.94 104.94 0.0K
16:31 104.93 104.93 104.93 104.93 0.0K
16:32 104.93 104.93 104.93 104.93 0.0K
16:33 104.97 104.97 104.97 104.97 0.0K
16:34 104.95 104.95 104.95 104.95 0.0K
16:35 104.93 104.93 104.93 104.93 0.0K
16:36 104.92 104.92 104.92 104.92 0.0K
16:37 104.91 104.91 104.91 104.91 0.0K
16:38 104.91 104.91 104.91 104.91 0.0K
16:39 104.85 104.85 104.85 104.85 0.0K
16:40 104.88 104.88 104.88 104.88 0.0K
16:41 104.87 104.87 104.87 104.87 0.0K
16:42 104.86 104.86 104.86 104.86 0.0K
16:43 104.84 104.84 104.84 104.84 0.0K
16:44 104.87 104.87 104.87 104.87 0.0K
16:45 104.85 104.85 104.85 104.85 0.0K
16:46 104.88 104.88 104.88 104.88 0.0K
16:47 104.84 104.84 104.84 104.84 0.0K
16:48 104.86 104.86 104.86 104.86 0.0K
16:49 104.87 104.87 104.87 104.87 0.0K
16:50 104.83 104.83 104.83 104.83 0.0K
16:51 104.85 104.85 104.85 104.85 0.0K
16:52 104.86 104.86 104.86 104.86 0.0K
16:53 104.84 104.84 104.84 104.84 0.0K
16:54 104.84 104.84 104.84 104.84 0.0K
16:55 104.83 104.83 104.83 104.83 0.0K
16:56 104.83 104.83 104.83 104.83 0.0K
16:57 104.86 104.86 104.86 104.86 0.0K
16:58 104.85 104.85 104.85 104.85 0.0K
16:59 104.84 104.84 104.84 104.84 0.0K
17:00 104.90 104.90 104.90 104.90 0.0K
17:01 104.85 104.85 104.85 104.85 0.0K
17:02 104.87 104.87 104.87 104.87 0.0K
17:03 104.87 104.87 104.87 104.87 0.0K
17:04 104.87 104.87 104.87 104.87 0.0K
17:05 104.85 104.85 104.85 104.85 0.0K
17:06 104.83 104.83 104.83 104.83 0.0K
17:07 104.79 104.79 104.79 104.79 0.0K
17:08 104.79 104.79 104.79 104.79 0.0K
17:09 104.77 104.77 104.77 104.77 0.0K
17:10 104.74 104.74 104.74 104.74 0.0K
17:11 104.75 104.75 104.75 104.75 0.0K
17:12 104.70 104.70 104.70 104.70 0.0K
17:13 104.74 104.74 104.74 104.74 0.0K
17:14 104.74 104.74 104.74 104.74 0.0K
17:15 104.81 104.81 104.81 104.81 0.0K
17:16 104.84 104.84 104.84 104.84 0.0K
17:17 104.85 104.85 104.85 104.85 0.0K
17:18 104.81 104.81 104.81 104.81 0.0K
17:19 104.80 104.80 104.80 104.80 0.0K
17:20 104.81 104.81 104.81 104.81 0.0K
17:21 104.83 104.83 104.83 104.83 0.0K
17:22 104.81 104.81 104.81 104.81 0.0K
17:23 104.80 104.80 104.80 104.80 0.0K
17:24 104.84 104.84 104.84 104.84 0.0K
17:25 104.83 104.83 104.83 104.83 0.0K
17:30 104.78 104.78 104.78 104.78 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 105.17 105.23 103.90 104.11 0.0M
2025-09-28 104.88 104.95 104.12 104.29 0.0M
2025-09-26 104.88 104.95 104.12 104.29 0.0M
2025-09-25 104.50 104.91 103.96 104.27 0.0M
2025-09-24 104.69 104.69 103.99 104.23 0.0M
2025-09-23 105.29 105.45 104.63 104.78 0.0M
2025-09-22 105.99 106.18 105.18 105.36 0.0M
2025-09-21 106.24 106.49 105.66 105.91 0.0M
2025-09-19 106.24 106.49 105.66 105.91 0.0M
2025-09-18 106.00 106.67 105.78 106.27 0.0M
2025-09-17 106.54 106.77 105.82 105.96 0.0M
2025-09-16 107.12 107.16 106.36 106.37 0.0M
2025-09-15 108.01 108.03 106.99 107.10 0.0M
2025-09-12 107.68 108.03 107.31 107.65 0.0M
2025-09-11 108.36 108.53 107.35 107.66 0.0M
2025-09-10 108.51 109.42 108.51 108.76 0.0M
2025-09-09 108.84 108.97 107.93 108.21 0.0M
2025-09-08 109.07 109.35 108.22 108.69 0.0M
2025-09-07 108.27 108.69 108.69 108.69 0.0M
2025-09-05 108.27 109.19 108.27 108.69 0.0M
2025-09-04 108.10 108.30 107.78 107.95 0.0M
2025-09-03 107.82 108.43 107.82 108.12 0.0M
2025-09-02 109.43 109.45 107.51 107.75 0.0M
2025-09-01 108.93 109.60 108.92 109.48 0.0M
2025-08-29 108.92 109.57 108.66 108.82 0.0M
2025-08-28 108.72 109.30 108.47 108.88 0.0M
2025-08-27 108.59 108.79 107.97 108.35 0.0M
2025-08-26 108.80 108.84 108.23 108.36 0.0M
2025-08-25 108.22 108.90 108.22 108.67 0.0M
2025-08-22 107.19 108.16 106.96 108.16 0.0M
2025-08-21 107.25 107.40 106.95 107.22 0.0M
2025-08-20 106.83 107.01 106.56 106.76 0.0M
2025-08-19 107.07 107.19 106.70 106.84 0.0M
2025-08-18 106.82 107.36 106.19 106.51 0.0M
2025-08-15 107.00 107.20 106.39 106.61 0.0M
2025-08-14 107.21 107.47 106.93 107.47 0.0M
2025-08-13 107.60 108.05 106.94 107.13 0.0M
2025-08-12 107.53 107.74 106.84 107.40 0.0M
2025-08-11 108.27 108.34 107.41 107.50 0.0M
2025-08-08 108.79 109.06 107.81 107.98 0.0M
2025-08-07 108.23 109.22 108.22 108.85 0.0M
2025-08-06 109.26 109.74 108.64 108.90 0.0M
2025-08-05 109.33 109.52 108.91 109.15 0.0M
2025-08-04 108.88 109.23 108.59 108.99 0.0M
2025-08-01 108.86 109.13 108.15 108.68 0.0M
2025-07-31 109.56 110.27 109.03 109.34 0.0M
2025-07-30 109.92 110.18 108.88 109.45 0.0M
2025-07-29 110.70 110.93 109.78 110.00 0.0M
2025-07-28 110.95 111.20 110.23 110.32 0.0M
2025-07-25 110.02 110.64 110.02 110.35 0.0M
2025-07-24 109.85 110.23 109.74 110.06 0.0M
2025-07-23 109.44 110.41 109.44 109.94 0.0M
2025-07-22 109.31 109.66 109.14 109.54 0.0M
2025-07-21 109.22 109.43 108.89 109.37 0.0M
2025-07-18 109.30 109.63 108.88 108.97 0.0M
2025-07-17 108.68 108.87 108.50 108.69 0.0M
2025-07-16 108.08 108.56 108.00 108.56 0.0M
2025-07-15 108.72 109.05 108.07 108.13 0.0M
2025-07-14 108.23 108.73 108.05 108.59 0.0M
2025-07-11 110.10 110.24 109.15 109.26 0.0M
2025-07-10 109.98 110.36 109.53 109.92 0.0M
2025-07-09 109.34 110.07 109.26 109.91 0.0M
2025-07-08 108.36 109.28 108.33 109.16 0.0M
2025-07-07 107.81 108.51 107.81 108.34 0.0M
2025-07-04 106.86 107.51 106.54 107.39 0.0M
2025-07-03 106.20 107.02 106.20 106.92 0.0M
2025-07-02 106.18 106.53 105.70 106.01 0.0M
2025-07-01 106.32 106.40 105.68 105.83 0.0M
2025-06-30 106.20 106.47 105.57 105.72 0.0M
2025-06-27 105.15 106.13 105.15 105.56 0.0M
2025-06-26 105.07 105.40 104.65 104.77 0.0M
2025-06-25 105.77 106.10 104.85 104.85 0.0M
2025-06-24 104.47 105.52 104.47 105.37 0.0M
2025-06-23 103.81 103.91 102.77 103.56 0.0M
2025-06-20 104.33 104.37 103.65 103.71 0.0M
2025-06-19 104.18 104.43 103.82 104.33 0.0M
2025-06-18 105.25 105.40 103.96 104.45 0.0M
2025-06-17 105.73 105.73 105.06 105.40 0.0M
2025-06-16 106.05 106.48 105.30 106.01 0.0M
2025-06-13 106.19 106.65 105.49 106.07 0.0M
2025-06-12 107.35 107.51 106.75 107.15 0.0M
2025-06-11 108.23 108.51 107.29 107.29 0.0M
2025-06-10 108.18 108.49 108.03 108.05 0.0M
2025-06-09 108.22 108.33 107.77 108.15 0.0M
2025-06-07 107.57 107.58 107.58 107.58 0.0M
2025-06-06 107.57 107.83 107.46 107.58 0.0M
2025-06-05 107.53 108.18 107.30 107.75 0.0M
2025-06-04 107.17 107.58 107.07 107.49 0.0M
2025-06-03 106.48 106.91 106.14 106.73 0.0M
2025-06-02 106.89 107.33 106.24 106.45 0.0M
2025-05-30 106.97 107.43 106.58 106.71 0.0M
2025-05-29 106.55 106.90 106.54 106.85 0.0M
2025-05-28 106.64 107.11 106.49 106.56 0.0M
2025-05-27 107.24 107.60 106.60 106.90 0.0M
2025-05-26 106.97 107.62 106.85 107.03 0.0M
2025-05-23 106.78 107.63 105.67 106.63 0.0M
2025-05-22 107.52 107.60 106.47 106.59 0.0M
2025-05-21 107.25 107.64 106.87 107.64 0.0M
2025-05-20 106.92 107.48 106.77 107.20 0.0M
2025-05-19 106.48 106.91 106.20 106.47 0.0M
2025-05-16 105.92 106.64 105.85 106.64 0.0M
2025-05-15 105.61 106.02 105.52 105.78 0.0M
2025-05-14 106.62 106.86 105.66 105.82 0.0M
2025-05-13 105.56 106.39 105.56 106.16 0.0M
2025-05-12 105.12 105.76 104.99 105.66 0.0M
2025-05-09 104.01 104.64 103.78 104.51 0.0M
2025-05-08 103.38 103.90 103.36 103.51 0.0M
2025-05-07 103.19 103.55 103.09 103.34 0.0M
2025-05-06 102.98 103.35 102.06 103.28 0.0M
2025-05-05 103.37 103.54 102.81 103.06 0.0M
2025-05-02 101.50 103.31 101.50 103.26 0.0M
2025-05-01 101.30 101.37 100.85 100.89 0.0M
2025-04-30 100.85 101.41 100.82 101.28 0.0M
2025-04-29 102.23 102.52 100.14 100.76 0.0M
2025-04-28 102.22 102.81 101.99 102.62 0.0M
2025-04-25 102.34 102.92 101.67 102.06 0.0M
2025-04-24 101.11 101.85 100.68 101.55 0.0M
2025-04-23 101.59 102.05 101.11 101.82 0.0M
2025-04-22 99.89 100.96 99.44 100.67 0.0M
2025-04-17 98.85 100.11 98.66 100.10 0.0M
2025-04-16 98.52 98.77 97.93 98.77 0.0M
2025-04-15 99.32 99.70 98.80 99.20 0.0M
2025-04-14 97.41 99.09 97.41 99.02 0.0M
2025-04-11 96.79 96.83 95.28 95.40 0.0M
2025-04-10 99.34 100.07 97.22 97.50 0.0M
2025-04-09 95.43 95.43 92.72 93.71 0.0M
2025-04-08 96.27 97.63 95.86 97.34 0.0M
2025-04-07 94.16 95.67 91.31 95.01 0.0M
2025-04-04 101.61 102.11 96.62 97.11 0.0M
2025-04-03 103.28 104.15 102.09 102.39 0.0M
2025-04-02 103.89 103.97 103.03 103.78 0.0M
2025-04-01 103.26 103.95 103.26 103.85 0.0M
2025-03-31 103.78 103.78 102.46 102.91 0.0M
2025-03-28 104.75 104.88 103.59 104.00 0.0M
2025-03-27 104.24 104.77 104.09 104.75 0.0M
2025-03-26 105.20 105.39 104.35 104.37 0.0M
2025-03-25 105.12 105.50 104.55 105.14 0.0M
2025-03-24 104.74 105.05 103.81 104.67 0.0M
2025-03-21 104.69 104.75 103.73 104.35 0.0M
2025-03-20 103.66 104.21 102.98 104.13 0.0M
2025-03-19 103.29 103.59 102.92 103.56 0.0M
2025-03-18 103.21 104.07 102.90 103.32 0.0M
2025-03-17 102.79 103.15 102.57 103.10 0.0M
2025-03-14 100.95 102.44 100.95 102.36 0.0M
2025-03-13 101.48 101.48 100.63 101.00 0.0M
2025-03-12 101.59 101.83 100.85 101.30 0.0M
2025-03-11 102.49 102.58 100.70 100.91 0.0M
2025-03-10 103.69 104.01 102.35 102.37 0.0M
2025-03-07 102.74 103.41 102.42 103.30 0.0M
2025-03-06 104.02 104.12 102.00 102.69 0.0M
2025-03-05 102.56 104.10 102.56 103.05 0.0M
2025-03-04 104.48 104.48 102.14 102.19 0.0M
2025-03-03 104.56 104.88 104.05 104.80 0.0M
2025-02-28 104.88 104.92 104.17 104.67 0.0M
2025-02-27 105.90 105.90 104.95 105.14 0.0M
2025-02-26 106.26 106.37 105.50 105.60 0.0M
2025-02-25 105.86 106.61 105.86 106.19 0.0M
2025-02-24 106.34 106.45 105.68 105.89 0.0M
2025-02-21 106.46 107.01 106.16 106.47 0.0M
2025-02-20 106.52 106.76 106.19 106.32 0.0M
2025-02-19 106.72 107.04 105.96 106.19 0.0M
2025-02-18 106.39 107.01 106.27 106.92 0.0M
2025-02-17 106.37 106.53 105.94 106.48 0.0M
2025-02-14 106.16 106.88 106.08 106.24 0.0M
2025-02-13 104.01 106.00 104.01 105.80 0.0M
2025-02-12 103.72 104.01 103.35 103.56 0.0M
2025-02-11 103.09 103.48 102.85 103.45 0.0M
2025-02-10 102.79 103.38 102.79 103.24 0.0M
2025-02-07 103.15 103.37 102.72 102.89 0.0M
2025-02-06 103.13 103.76 102.95 103.45 0.0M
2025-02-05 101.94 102.31 101.72 102.31 0.0M
2025-02-04 101.26 101.89 101.09 101.89 0.0M
2025-02-03 100.70 101.02 100.10 100.96 0.0M
2025-01-31 101.23 101.99 101.04 101.99 0.0M
2025-01-30 100.65 101.31 100.49 101.31 0.0M
2025-01-29 99.94 100.68 99.94 100.41 0.0M
2025-01-28 99.58 100.15 99.58 100.00 0.0M
2025-01-27 99.71 99.80 99.21 99.51 0.0M
2025-01-24 99.78 100.49 99.78 100.17 0.0M
2025-01-23 99.90 100.01 99.32 99.57 0.0M
2025-01-22 100.26 100.78 99.96 100.08 0.0M
2025-01-21 99.75 100.05 99.59 100.02 0.0M
2025-01-20 100.09 100.21 99.35 99.52 0.0M
2025-01-17 99.99 100.23 99.75 100.15 0.0M
2025-01-16 99.72 100.05 99.35 99.73 0.0M
2025-01-15 98.27 99.70 98.27 99.70 0.0M
2025-01-14 97.25 98.27 97.25 97.96 0.0M
2025-01-13 98.06 98.14 96.95 96.99 0.0M
2025-01-10 99.10 99.10 98.02 98.13 0.0M
2025-01-09 98.65 98.92 98.40 98.63 0.0M
2025-01-08 99.26 99.36 98.43 98.57 0.0M
2025-01-07 100.32 100.78 99.44 99.44 0.0M
2025-01-03 100.43 100.70 100.22 100.29 0.0M
2025-01-02 98.98 100.43 98.97 100.42 0.0M