Last Update: 2025-10-01
Time Open Price High Price Low Price Close Price Volume
09:30 150.00 150.00 150.00 150.00 12.1K
09:31 150.54 150.66 150.54 150.66 4.6K
09:32 150.66 150.66 150.62 150.62 0.5K
09:33 150.66 150.66 150.60 150.60 2.2K
09:34 150.01 150.73 150.01 150.73 3.3K
09:36 150.70 150.70 150.64 150.64 5.4K
09:37 150.66 150.68 150.66 150.68 1.5K
09:38 150.95 151.05 150.95 151.04 5.4K
09:39 151.05 151.05 151.05 151.04 3.1K
09:41 150.89 150.89 150.89 150.89 1.0K
09:43 150.99 151.05 150.99 151.05 1.0K
09:44 150.87 151.15 150.87 151.15 2.5K
09:45 151.12 151.12 150.95 151.07 1.9K
09:46 151.07 151.11 151.07 151.11 1.6K
09:47 151.30 151.30 151.30 151.30 0.9K
09:48 151.18 151.18 151.18 151.18 1.9K
09:49 151.42 151.42 151.42 151.42 1.8K
09:50 151.64 151.64 151.64 151.64 0.9K
09:51 151.85 151.85 151.85 151.85 4.2K
09:53 151.80 152.00 151.80 151.85 5.5K
09:54 151.90 151.90 151.89 151.89 1.1K
09:55 151.89 151.89 151.61 151.60 2.4K
09:56 151.67 151.67 151.67 151.67 1.0K
09:57 151.63 151.75 151.61 151.75 3.9K
09:59 151.99 151.99 151.99 151.99 0.7K
10:00 152.02 152.02 152.02 152.02 1.2K
10:01 151.82 151.94 151.82 151.94 2.9K
10:02 151.99 152.14 151.99 152.14 0.3K
10:03 152.19 152.22 152.19 152.22 2.2K
10:04 152.20 152.20 152.20 152.20 0.8K
10:05 152.10 152.10 152.10 152.10 0.5K
10:06 152.18 152.18 152.00 152.04 2.3K
10:07 151.91 151.91 151.91 151.91 1.7K
10:08 151.57 152.04 151.57 151.99 2.5K
10:09 151.96 151.96 151.96 151.96 1.7K
10:11 151.98 151.98 151.98 151.98 0.2K
10:12 152.11 152.11 152.11 152.11 1.4K
10:14 151.96 152.08 151.87 152.07 5.4K
10:15 151.91 151.94 151.91 151.94 1.6K
10:16 151.94 151.94 151.94 151.94 0.7K
10:17 151.93 152.06 151.93 152.06 0.7K
10:18 151.92 151.92 151.92 151.92 1.2K
10:21 152.14 152.14 152.14 152.14 0.5K
10:22 152.24 152.28 152.24 152.28 1.8K
10:23 152.35 152.35 152.35 152.35 1.3K
10:24 152.28 152.28 152.28 152.28 2.2K
10:25 152.46 152.50 152.46 152.46 0.9K
10:26 152.53 152.53 152.51 152.51 1.4K
10:27 152.62 152.70 152.62 152.70 1.5K
10:28 152.75 152.75 152.75 152.75 0.3K
10:29 152.77 152.88 152.77 152.78 2.3K
10:30 152.78 152.78 152.70 152.70 3.8K
10:31 152.85 152.85 152.83 152.83 1.9K
10:32 152.73 152.73 152.73 152.73 1.8K
10:33 152.75 152.75 152.75 152.75 0.3K
10:34 152.76 152.94 152.76 152.94 2.8K
10:35 153.05 153.05 153.00 153.00 3.9K
10:36 153.12 153.12 153.12 153.12 3.6K
10:37 153.43 153.43 153.43 153.43 0.8K
10:38 153.40 153.41 153.40 153.40 1.9K
10:39 153.42 153.42 153.24 153.24 5.1K
10:40 153.26 153.28 153.19 153.28 1.9K
10:41 153.28 153.28 153.25 153.25 1.9K
10:42 153.37 153.37 153.36 153.35 1.2K
10:43 153.31 153.32 152.88 152.88 10.2K
10:44 152.60 152.60 152.51 152.57 5.6K
10:45 152.66 152.94 152.66 152.94 4.4K
10:46 152.94 152.94 152.94 152.94 1.7K
10:47 152.90 153.17 152.90 153.08 2.7K
10:48 153.08 153.35 153.08 153.35 6.8K
10:49 153.39 153.39 153.18 153.18 0.6K
10:50 152.99 152.99 152.94 152.94 1.9K
10:51 152.87 152.87 152.81 152.85 2.2K
10:53 152.74 152.74 152.74 152.74 0.4K
10:54 152.82 152.85 152.82 152.85 1.1K
10:55 152.65 152.70 152.65 152.67 8.8K
10:56 152.68 152.82 152.68 152.78 2.6K
10:57 152.54 152.56 152.54 152.56 3.9K
10:58 152.59 152.59 152.59 152.59 0.7K
10:59 152.59 152.59 152.59 152.59 1.2K
11:00 152.71 152.94 152.71 152.94 10.2K
11:01 153.16 153.16 153.00 153.00 0.7K
11:02 153.06 153.12 153.06 153.12 1.0K
11:03 153.23 153.24 153.19 153.24 1.5K
11:04 153.20 153.24 153.20 153.24 1.6K
11:05 153.24 153.24 153.18 153.20 1.2K
11:06 153.05 153.08 152.96 153.01 5.9K
11:07 152.99 152.99 152.95 152.95 1.8K
11:08 153.10 153.10 153.06 153.06 2.7K
11:09 152.92 152.92 152.92 152.92 1.5K
11:10 152.89 152.90 152.89 152.90 0.8K
11:11 152.88 152.92 152.88 152.92 0.8K
11:12 153.00 153.00 152.92 152.92 1.9K
11:13 152.86 152.92 152.36 152.49 11.9K
11:14 152.59 152.74 152.59 152.74 3.3K
11:15 152.70 152.98 152.64 152.98 4.7K
11:16 152.91 153.01 152.91 153.01 1.4K
11:17 153.10 153.40 153.10 153.32 3.4K
11:18 153.33 153.33 153.24 153.24 2.5K
11:19 153.15 153.40 153.15 153.23 1.1K
11:20 153.25 153.25 153.24 153.24 0.5K
11:21 153.24 153.24 153.21 153.21 0.6K
11:22 153.24 153.24 152.93 152.93 3.9K
11:23 152.78 152.78 152.57 152.71 2.1K
11:24 152.87 152.98 152.87 152.98 2.4K
11:26 153.04 153.15 153.04 153.15 2.1K
11:28 153.16 153.16 153.16 153.16 0.9K
11:29 153.13 153.14 153.03 153.10 7.4K
11:30 153.23 153.23 153.20 153.20 1.8K
11:31 153.28 153.28 153.28 153.28 0.6K
11:34 153.27 153.27 153.14 153.14 0.8K
11:35 153.18 153.18 153.18 153.18 2.3K
11:36 153.22 153.36 153.22 153.31 3.3K
11:37 153.36 153.54 153.36 153.49 2.3K
11:38 153.53 153.53 153.50 153.50 0.9K
11:39 153.47 153.49 153.47 153.49 4.1K
11:40 153.32 153.32 153.32 153.32 5.4K
11:41 153.47 153.47 153.41 153.41 1.0K
11:44 153.51 153.51 153.51 153.51 1.3K
11:45 153.27 153.52 153.27 153.52 1.6K
11:46 153.37 153.52 153.37 153.38 0.8K
11:47 153.45 153.45 153.31 153.31 2.1K
11:48 153.25 153.31 153.24 153.24 3.1K
11:49 153.32 153.37 153.31 153.31 5.1K
11:50 153.31 153.31 153.23 153.31 1.6K
11:51 153.31 153.41 153.31 153.31 0.9K
11:52 153.21 153.21 153.19 153.19 1.6K
11:53 153.22 153.22 153.07 153.07 3.2K
11:54 153.17 153.26 153.17 153.26 3.3K
11:55 153.16 153.16 153.01 153.01 1.8K
11:56 152.90 153.10 152.90 153.10 3.6K
11:57 153.12 153.23 153.12 153.23 1.3K
11:58 153.24 153.24 153.24 153.24 0.9K
11:59 153.07 153.30 153.07 153.28 2.9K
12:00 153.28 153.30 153.26 153.26 1.4K
12:01 153.28 153.40 153.26 153.40 0.7K
12:02 153.26 153.30 153.26 153.30 1.1K
12:03 153.21 153.23 153.17 153.23 2.4K
12:04 153.28 153.36 153.28 153.35 2.1K
12:05 153.41 153.44 153.41 153.44 1.0K
12:06 153.39 153.46 153.38 153.46 3.1K
12:07 153.28 153.28 153.10 153.10 3.3K
12:08 153.12 153.21 153.11 153.21 0.8K
12:09 153.18 153.28 153.17 153.28 2.3K
12:10 153.22 153.27 153.22 153.27 1.5K
12:11 153.36 153.47 153.36 153.46 3.5K
12:12 153.45 153.46 153.45 153.45 3.7K
12:14 153.55 153.72 153.54 153.72 3.1K
12:15 153.80 153.81 153.76 153.76 1.0K
12:16 153.83 153.91 153.78 153.78 1.9K
12:17 153.91 153.91 153.82 153.82 1.8K
12:19 153.87 153.97 153.87 153.91 2.2K
12:20 153.91 153.93 153.81 153.84 3.0K
12:21 153.89 153.93 153.89 153.93 2.1K
12:22 153.91 153.95 153.84 153.95 3.6K
12:23 153.82 153.90 153.82 153.90 1.7K
12:24 153.90 153.90 153.72 153.74 2.5K
12:25 153.78 153.91 153.78 153.91 2.8K
12:26 153.79 153.82 153.79 153.82 1.5K
12:27 153.82 153.84 153.82 153.84 0.6K
12:28 153.87 153.87 153.87 153.87 0.6K
12:29 153.91 153.93 153.89 153.89 2.3K
12:30 153.85 153.85 153.78 153.78 2.4K
12:31 153.80 153.80 153.80 153.79 0.6K
12:32 153.81 153.81 153.81 153.81 0.8K
12:33 153.87 153.91 153.87 153.91 1.3K
12:34 153.94 153.94 153.94 153.94 4.8K
12:35 153.88 153.88 153.87 153.87 0.7K
12:36 153.97 153.97 153.92 153.92 0.6K
12:37 153.88 153.88 153.88 153.88 0.7K
12:38 153.96 153.96 153.96 153.96 1.3K
12:39 153.95 153.97 153.95 153.97 0.5K
12:40 153.98 154.09 153.98 154.04 4.3K
12:42 154.05 154.05 154.05 154.04 0.7K
12:43 154.08 154.19 154.08 154.19 3.4K
12:44 154.21 154.33 154.17 154.30 6.2K
12:45 154.37 154.37 154.31 154.31 1.8K
12:46 154.34 154.34 154.34 154.34 0.4K
12:47 154.31 154.31 154.28 154.28 0.8K
12:48 154.31 154.31 154.26 154.27 3.3K
12:49 154.26 154.37 154.26 154.37 3.3K
12:50 154.38 154.38 154.21 154.21 3.9K
12:51 154.21 154.21 154.21 154.21 1.1K
12:52 154.15 154.15 154.15 154.15 0.4K
12:53 154.28 154.28 154.28 154.28 1.2K
12:54 154.29 154.29 154.29 154.29 0.9K
12:55 154.20 154.28 154.20 154.28 0.5K
12:56 154.12 154.12 154.02 154.02 4.0K
12:57 154.16 154.16 154.15 154.15 1.4K
12:59 154.19 154.26 154.13 154.13 1.6K
13:00 154.14 154.20 154.11 154.20 3.8K
13:01 154.23 154.23 154.19 154.19 2.3K
13:02 154.18 154.26 154.18 154.26 4.7K
13:03 154.33 154.56 154.32 154.50 12.8K
13:04 154.57 154.74 154.57 154.74 3.5K
13:05 154.81 154.85 154.79 154.85 2.8K
13:06 154.84 155.03 154.58 154.57 15.9K
13:07 154.70 154.88 154.69 154.77 6.0K
13:08 154.89 154.89 154.68 154.68 2.6K
13:09 154.86 154.86 154.72 154.72 2.0K
13:10 154.71 154.71 154.63 154.63 0.7K
13:11 154.55 154.55 154.52 154.52 0.8K
13:12 154.48 154.52 154.48 154.52 2.8K
13:13 154.71 154.77 154.71 154.76 2.5K
13:14 154.71 154.71 154.71 154.71 0.5K
13:15 154.71 154.71 154.69 154.69 1.0K
13:16 154.71 154.71 154.68 154.68 1.5K
13:17 154.71 154.71 154.71 154.71 1.3K
13:19 154.85 154.85 154.85 154.85 0.5K
13:20 154.83 154.83 154.83 154.83 0.3K
13:21 154.80 155.03 154.80 155.03 10.4K
13:22 155.00 155.04 155.00 155.02 5.4K
13:23 154.92 154.92 154.92 154.92 2.8K
13:24 154.88 154.88 154.88 154.88 1.3K
13:25 154.73 154.73 153.55 153.55 17.8K
13:26 153.76 153.76 153.68 153.68 0.9K
13:27 153.60 153.75 153.60 153.75 2.2K
13:28 153.63 153.70 153.63 153.63 0.7K
13:29 153.70 153.71 153.63 153.63 0.6K
13:30 153.63 153.63 153.62 153.62 1.2K
13:31 153.68 153.74 153.62 153.62 0.5K
13:32 153.67 153.67 153.67 153.67 0.2K
13:33 153.62 153.74 153.62 153.74 3.5K
13:34 153.74 153.75 153.67 153.75 2.0K
13:35 153.37 153.37 153.37 153.37 2.2K
13:36 153.33 153.33 153.33 153.33 0.2K
13:37 153.32 153.32 153.32 153.32 0.3K
13:38 153.50 153.64 153.50 153.64 3.5K
13:40 153.64 153.78 153.64 153.78 3.1K
13:41 153.72 153.72 153.72 153.72 1.4K
13:42 153.73 153.73 153.72 153.72 2.1K
13:43 153.84 154.01 153.78 153.78 2.9K
13:44 153.86 153.86 153.86 153.86 0.4K
13:45 153.90 153.90 153.82 153.82 3.3K
13:46 153.92 153.92 153.92 153.92 0.5K
13:47 153.88 153.90 153.81 153.81 1.1K
13:48 153.75 153.87 153.75 153.82 5.2K
13:49 153.74 153.82 153.74 153.74 8.8K
13:50 153.78 153.78 153.78 153.78 0.1K
13:51 153.78 153.91 153.78 153.84 4.4K
13:52 153.93 154.01 153.93 153.98 5.6K
13:53 153.93 153.95 153.93 153.95 1.0K
13:54 153.95 153.95 153.95 153.95 0.5K
13:55 153.86 153.86 153.80 153.79 2.6K
13:56 153.76 153.76 153.67 153.67 1.2K
13:57 153.69 153.69 153.64 153.64 1.9K
13:58 153.75 153.75 153.75 153.75 2.9K
13:59 153.77 153.77 153.77 153.77 1.7K
14:00 153.72 153.72 153.72 153.72 0.3K
14:01 153.65 153.71 153.65 153.69 1.4K
14:02 153.60 153.60 153.56 153.57 4.1K
14:03 153.57 153.63 153.57 153.61 1.7K
14:05 153.63 153.63 153.63 153.63 0.8K
14:06 153.50 153.50 153.45 153.45 1.6K
14:07 153.45 153.45 153.44 153.44 0.5K
14:08 153.45 153.45 153.39 153.39 1.8K
14:09 153.36 153.42 153.30 153.42 4.1K
14:12 153.34 153.34 153.10 153.10 4.1K
14:13 153.11 153.24 153.11 153.24 2.8K
14:16 153.26 153.29 153.14 153.14 4.4K
14:17 153.00 153.00 152.92 152.92 1.4K
14:18 152.98 153.05 152.98 153.05 1.4K
14:19 153.15 153.22 153.12 153.22 1.8K
14:20 153.22 153.22 153.22 153.22 0.2K
14:21 153.22 153.30 153.22 153.30 1.9K
14:22 153.20 153.24 153.20 153.24 1.3K
14:24 153.29 153.29 153.23 153.23 0.8K
14:25 153.34 153.37 153.32 153.32 2.0K
14:26 153.39 153.44 153.38 153.44 1.4K
14:27 153.43 153.43 153.33 153.32 1.5K
14:28 153.48 153.48 153.37 153.47 3.4K
14:29 153.37 153.62 153.37 153.62 2.1K
14:30 153.62 153.62 153.56 153.60 1.4K
14:31 153.64 153.69 153.55 153.64 6.1K
14:33 153.67 153.78 153.67 153.78 3.6K
14:34 153.85 153.85 153.75 153.84 1.3K
14:35 153.82 153.82 153.68 153.68 0.4K
14:36 153.65 153.68 153.54 153.54 2.9K
14:37 153.61 153.61 153.56 153.56 1.0K
14:38 153.79 153.82 153.79 153.82 3.8K
14:39 153.76 153.76 153.76 153.76 2.1K
14:40 153.81 153.90 153.77 153.87 1.9K
14:41 153.70 153.73 153.70 153.70 2.6K
14:42 153.63 153.63 153.63 153.63 0.3K
14:43 153.71 153.71 153.70 153.70 1.2K
14:44 153.66 153.72 153.60 153.60 0.8K
14:45 153.76 153.79 153.73 153.79 1.7K
14:46 153.79 153.79 153.79 153.79 0.5K
14:47 153.82 153.82 153.73 153.73 0.3K
14:48 153.76 153.78 153.76 153.78 1.3K
14:49 153.81 153.99 153.81 153.99 7.0K
14:50 154.01 154.24 154.01 154.24 3.2K
14:51 154.32 154.45 154.32 154.38 5.1K
14:52 154.37 154.46 154.33 154.46 3.2K
14:53 154.51 154.53 154.51 154.53 1.1K
14:54 154.44 154.56 154.43 154.43 1.4K
14:55 154.43 154.49 154.43 154.49 1.0K
14:56 154.28 154.35 154.28 154.32 5.5K
14:57 154.40 154.45 154.40 154.45 1.4K
14:58 154.50 154.69 154.50 154.54 5.0K
14:59 154.60 154.60 154.47 154.47 3.1K
15:00 154.52 154.59 154.52 154.59 1.6K
15:01 154.45 154.66 154.45 154.66 1.9K
15:02 154.59 154.66 154.59 154.66 2.1K
15:03 154.66 154.89 154.66 154.89 5.7K
15:04 154.85 154.86 154.85 154.86 1.4K
15:05 154.85 154.89 154.79 154.79 3.1K
15:06 154.82 154.85 154.82 154.85 2.6K
15:07 154.77 155.00 154.77 154.93 10.3K
15:08 154.94 155.00 154.92 155.00 1.7K
15:09 154.99 155.02 154.98 155.02 5.7K
15:10 155.00 155.02 154.95 155.02 2.5K
15:11 154.96 155.15 154.93 155.15 12.3K
15:12 155.15 155.21 155.15 155.19 6.7K
15:13 155.12 155.18 155.03 155.03 9.1K
15:15 155.06 155.22 155.01 155.22 15.1K
15:16 155.17 155.17 155.02 155.01 5.7K
15:17 154.91 154.99 154.91 154.99 5.6K
15:19 154.92 154.94 154.92 154.94 1.5K
15:20 154.87 154.87 154.78 154.78 3.3K
15:21 154.72 154.74 154.71 154.74 1.5K
15:22 154.77 154.77 154.48 154.48 12.1K
15:23 154.47 154.48 154.22 154.22 12.8K
15:24 154.22 154.22 153.99 154.12 18.7K
15:26 154.11 154.11 154.05 154.05 2.7K
15:28 154.02 154.02 154.02 154.02 2.9K
15:29 154.11 154.16 154.11 154.15 5.4K
15:30 154.16 154.34 154.16 154.34 6.2K
15:31 154.33 154.33 154.32 154.32 0.8K
15:32 154.30 154.43 154.30 154.43 2.7K
15:33 154.44 154.44 154.44 154.44 1.3K
15:34 154.36 154.41 154.35 154.41 5.7K
15:35 154.42 154.42 154.42 154.42 0.8K
15:36 154.43 154.50 154.43 154.50 5.1K
15:37 154.38 154.38 154.38 154.38 2.7K
15:38 154.26 154.26 154.10 154.10 2.9K
15:39 154.14 154.22 154.14 154.22 4.3K
15:40 154.28 154.48 154.21 154.48 2.9K
15:41 154.49 154.66 154.49 154.66 8.3K
15:42 154.64 154.70 154.64 154.70 4.7K
15:43 154.70 154.72 154.70 154.72 2.6K
15:44 154.72 154.79 154.71 154.71 5.3K
15:45 154.72 154.72 154.62 154.70 6.6K
15:46 154.68 154.83 154.68 154.83 6.4K
15:47 154.79 154.99 154.79 154.88 6.7K
15:48 154.80 154.88 154.80 154.87 4.6K
15:49 154.92 155.00 154.92 155.00 5.2K
15:50 155.05 155.24 155.05 155.24 4.0K
15:51 155.13 155.36 155.13 155.36 7.5K
15:52 155.48 155.49 155.45 155.49 3.8K
15:53 155.49 155.59 155.43 155.57 8.9K
15:54 155.52 155.70 155.52 155.67 22.0K
15:55 155.48 155.48 155.05 155.44 20.6K
15:56 155.49 155.77 155.41 155.65 43.1K
15:57 155.65 155.81 155.62 155.62 30.4K
15:58 155.64 155.66 155.47 155.51 28.1K
15:59 155.52 155.59 155.36 155.44 225.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available