FTSE MIB

IT40
🏛️ italy →
43,258.11
Last Update: 2025-10-04
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 34,343.00 34,378.00 34,318.00 34,360.00 0.0K
09:01 34,345.00 34,380.00 34,345.00 34,365.00 0.0K
09:02 34,378.00 34,403.00 34,378.00 34,400.00 0.0K
09:03 34,395.00 34,415.00 34,393.00 34,405.00 0.0K
09:04 34,405.00 34,405.00 34,363.00 34,363.00 0.0K
09:05 34,360.00 34,360.00 34,340.00 34,350.00 0.0K
09:06 34,353.00 34,353.00 34,335.00 34,335.00 0.0K
09:07 34,333.00 34,360.00 34,330.00 34,358.00 0.0K
09:08 34,348.00 34,355.00 34,340.00 34,350.00 0.0K
09:09 34,348.00 34,360.00 34,340.00 34,355.00 0.0K
09:10 34,363.00 34,375.00 34,363.00 34,370.00 0.0K
09:11 34,365.00 34,385.00 34,365.00 34,368.00 0.0K
09:12 34,373.00 34,385.00 34,373.00 34,380.00 0.0K
09:13 34,375.00 34,400.00 34,375.00 34,400.00 0.0K
09:14 34,403.00 34,405.00 34,388.00 34,388.00 0.0K
09:15 34,385.00 34,403.00 34,380.00 34,400.00 0.0K
09:16 34,395.00 34,413.00 34,395.00 34,405.00 0.0K
09:17 34,403.00 34,403.00 34,390.00 34,393.00 0.0K
09:18 34,395.00 34,405.00 34,395.00 34,405.00 0.0K
09:19 34,408.00 34,408.00 34,395.00 34,405.00 0.0K
09:20 34,403.00 34,403.00 34,395.00 34,400.00 0.0K
09:21 34,398.00 34,403.00 34,395.00 34,402.00 0.0K
09:22 34,405.00 34,407.00 34,400.00 34,407.00 0.0K
09:23 34,412.00 34,412.00 34,382.00 34,387.00 0.0K
09:24 34,392.00 34,395.00 34,362.00 34,362.00 0.0K
09:25 34,352.00 34,362.00 34,312.00 34,317.00 0.0K
09:26 34,325.00 34,325.00 34,287.00 34,287.00 0.0K
09:27 34,282.00 34,282.00 34,249.00 34,249.00 0.0K
09:28 34,239.00 34,244.00 34,232.00 34,239.00 0.0K
09:29 34,244.00 34,244.00 34,224.00 34,226.00 0.0K
09:30 34,221.00 34,241.00 34,221.00 34,236.00 0.0K
09:31 34,231.00 34,236.00 34,211.00 34,216.00 0.0K
09:32 34,221.00 34,221.00 34,201.00 34,208.00 0.0K
09:33 34,206.00 34,215.00 34,198.00 34,205.00 0.0K
09:34 34,200.00 34,200.00 34,157.00 34,157.00 0.0K
09:35 34,167.00 34,177.00 34,162.00 34,177.00 0.0K
09:36 34,170.00 34,170.00 34,155.00 34,162.00 0.0K
09:37 34,160.00 34,160.00 34,137.00 34,137.00 0.0K
09:38 34,135.00 34,142.00 34,127.00 34,142.00 0.0K
09:39 34,145.00 34,160.00 34,107.00 34,107.00 0.0K
09:40 34,105.00 34,127.00 34,102.00 34,115.00 0.0K
09:41 34,117.00 34,137.00 34,117.00 34,127.00 0.0K
09:42 34,125.00 34,132.00 34,122.00 34,132.00 0.0K
09:43 34,127.00 34,127.00 34,107.00 34,107.00 0.0K
09:44 34,112.00 34,112.00 34,067.00 34,067.00 0.0K
09:45 34,075.00 34,092.00 34,070.00 34,092.00 0.0K
09:46 34,090.00 34,127.00 34,090.00 34,122.00 0.0K
09:47 34,125.00 34,139.00 34,122.00 34,134.00 0.0K
09:48 34,137.00 34,139.00 34,129.00 34,129.00 0.0K
09:49 34,124.00 34,124.00 34,094.00 34,104.00 0.0K
09:50 34,107.00 34,117.00 34,107.00 34,109.00 0.0K
09:51 34,112.00 34,114.00 34,104.00 34,107.00 0.0K
09:52 34,104.00 34,114.00 34,104.00 34,109.00 0.0K
09:53 34,104.00 34,104.00 34,092.00 34,102.00 0.0K
09:54 34,097.00 34,104.00 34,094.00 34,099.00 0.0K
09:55 34,102.00 34,126.00 34,102.00 34,126.00 0.0K
09:56 34,129.00 34,146.00 34,129.00 34,134.00 0.0K
09:57 34,136.00 34,146.00 34,131.00 34,139.00 0.0K
09:58 34,131.00 34,139.00 34,131.00 34,134.00 0.0K
09:59 34,138.00 34,138.00 34,116.00 34,116.00 0.0K
10:00 34,111.00 34,114.00 34,079.00 34,079.00 0.0K
10:01 34,081.00 34,101.00 34,079.00 34,099.00 0.0K
10:02 34,101.00 34,101.00 34,062.00 34,077.00 0.0K
10:03 34,082.00 34,087.00 34,074.00 34,082.00 0.0K
10:04 34,077.00 34,096.00 34,077.00 34,087.00 0.0K
10:05 34,092.00 34,111.00 34,089.00 34,111.00 0.0K
10:06 34,116.00 34,121.00 34,101.00 34,101.00 0.0K
10:07 34,106.00 34,121.00 34,104.00 34,121.00 0.0K
10:08 34,123.00 34,123.00 34,118.00 34,118.00 0.0K
10:09 34,121.00 34,123.00 34,115.00 34,115.00 0.0K
10:10 34,113.00 34,120.00 34,103.00 34,120.00 0.0K
10:11 34,125.00 34,130.00 34,123.00 34,130.00 0.0K
10:12 34,135.00 34,142.00 34,125.00 34,125.00 0.0K
10:13 34,122.00 34,122.00 34,103.00 34,110.00 0.0K
10:14 34,108.00 34,122.00 34,105.00 34,122.00 0.0K
10:15 34,125.00 34,127.00 34,102.00 34,105.00 0.0K
10:16 34,110.00 34,115.00 34,092.00 34,095.00 0.0K
10:17 34,100.00 34,100.00 34,082.00 34,082.00 0.0K
10:18 34,085.00 34,095.00 34,085.00 34,095.00 0.0K
10:19 34,092.00 34,105.00 34,092.00 34,105.00 0.0K
10:20 34,110.00 34,110.00 34,095.00 34,095.00 0.0K
10:21 34,103.00 34,110.00 34,075.00 34,075.00 0.0K
10:22 34,080.00 34,085.00 34,070.00 34,085.00 0.0K
10:23 34,090.00 34,090.00 34,078.00 34,078.00 0.0K
10:24 34,080.00 34,083.00 34,078.00 34,080.00 0.0K
10:25 34,075.00 34,080.00 34,068.00 34,073.00 0.0K
10:26 34,068.00 34,070.00 34,060.00 34,060.00 0.0K
10:27 34,063.00 34,063.00 34,045.00 34,045.00 0.0K
10:28 34,048.00 34,050.00 34,046.00 34,048.00 0.0K
10:29 34,050.00 34,068.00 34,046.00 34,068.00 0.0K
10:30 34,065.00 34,075.00 34,065.00 34,073.00 0.0K
10:31 34,070.00 34,070.00 34,048.00 34,053.00 0.0K
10:32 34,051.00 34,073.00 34,051.00 34,073.00 0.0K
10:33 34,078.00 34,078.00 34,066.00 34,068.00 0.0K
10:34 34,058.00 34,061.00 34,048.00 34,061.00 0.0K
10:35 34,066.00 34,071.00 34,061.00 34,066.00 0.0K
10:36 34,061.00 34,061.00 34,036.00 34,041.00 0.0K
10:37 34,036.00 34,036.00 34,026.00 34,031.00 0.0K
10:38 34,021.00 34,026.00 33,999.00 33,999.00 0.0K
10:39 33,991.00 33,991.00 33,981.00 33,991.00 0.0K
10:40 33,996.00 34,001.00 33,979.00 33,986.00 0.0K
10:41 33,991.00 34,001.00 33,986.00 33,998.00 0.0K
10:42 33,996.00 34,026.00 33,996.00 34,016.00 0.0K
10:43 34,018.00 34,026.00 34,016.00 34,025.00 0.0K
10:44 34,028.00 34,033.00 34,020.00 34,025.00 0.0K
10:45 34,028.00 34,033.00 34,016.00 34,025.00 0.0K
10:46 34,023.00 34,025.00 34,020.00 34,025.00 0.0K
10:47 34,015.00 34,040.00 34,015.00 34,035.00 0.0K
10:48 34,033.00 34,040.00 34,032.00 34,035.00 0.0K
10:49 34,030.00 34,030.00 34,020.00 34,030.00 0.0K
10:50 34,035.00 34,040.00 34,030.00 34,035.00 0.0K
10:51 34,038.00 34,038.00 34,028.00 34,028.00 0.0K
10:52 34,035.00 34,040.00 34,030.00 34,040.00 0.0K
10:53 34,038.00 34,040.00 34,005.00 34,005.00 0.0K
10:54 34,003.00 34,015.00 34,003.00 34,015.00 0.0K
10:55 34,010.00 34,010.00 33,996.00 34,001.00 0.0K
10:56 33,996.00 33,996.00 33,986.00 33,996.00 0.0K
10:57 33,993.00 33,996.00 33,983.00 33,983.00 0.0K
10:58 33,981.00 33,991.00 33,976.00 33,991.00 0.0K
10:59 33,995.00 34,003.00 33,990.00 33,990.00 0.0K
11:00 33,993.00 33,993.00 33,956.00 33,976.00 0.0K
11:01 33,975.00 33,975.00 33,951.00 33,975.00 0.0K
11:02 33,970.00 33,970.00 33,948.00 33,948.00 0.0K
11:03 33,946.00 33,963.00 33,941.00 33,963.00 0.0K
11:04 33,958.00 33,968.00 33,958.00 33,968.00 0.0K
11:05 33,963.00 33,968.00 33,946.00 33,946.00 0.0K
11:06 33,943.00 33,943.00 33,923.00 33,928.00 0.0K
11:07 33,933.00 33,938.00 33,923.00 33,936.00 0.0K
11:08 33,938.00 33,948.00 33,928.00 33,943.00 0.0K
11:09 33,945.00 33,960.00 33,943.00 33,952.00 0.0K
11:10 33,957.00 33,957.00 33,927.00 33,937.00 0.0K
11:11 33,940.00 33,947.00 33,937.00 33,937.00 0.0K
11:12 33,932.00 33,940.00 33,932.00 33,937.00 0.0K
11:13 33,935.00 33,937.00 33,910.00 33,917.00 0.0K
11:14 33,922.00 33,922.00 33,912.00 33,917.00 0.0K
11:15 33,912.00 33,922.00 33,904.00 33,904.00 0.0K
11:16 33,900.00 33,900.00 33,887.00 33,892.00 0.0K
11:17 33,897.00 33,917.00 33,895.00 33,909.00 0.0K
11:18 33,912.00 33,914.00 33,907.00 33,912.00 0.0K
11:19 33,909.00 33,931.00 33,907.00 33,919.00 0.0K
11:20 33,911.00 33,921.00 33,897.00 33,897.00 0.0K
11:21 33,894.00 33,894.00 33,882.00 33,882.00 0.0K
11:22 33,887.00 33,897.00 33,887.00 33,892.00 0.0K
11:23 33,887.00 33,911.00 33,887.00 33,906.00 0.0K
11:24 33,909.00 33,909.00 33,896.00 33,896.00 0.0K
11:25 33,899.00 33,906.00 33,894.00 33,901.00 0.0K
11:26 33,904.00 33,926.00 33,901.00 33,921.00 0.0K
11:27 33,918.00 33,921.00 33,901.00 33,906.00 0.0K
11:28 33,908.00 33,916.00 33,908.00 33,911.00 0.0K
11:29 33,906.00 33,913.00 33,906.00 33,911.00 0.0K
11:30 33,903.00 33,928.00 33,901.00 33,928.00 0.0K
11:31 33,923.00 33,923.00 33,901.00 33,901.00 0.0K
11:32 33,898.00 33,911.00 33,896.00 33,906.00 0.0K
11:33 33,903.00 33,906.00 33,901.00 33,903.00 0.0K
11:34 33,906.00 33,926.00 33,906.00 33,918.00 0.0K
11:35 33,916.00 33,928.00 33,916.00 33,921.00 0.0K
11:36 33,916.00 33,923.00 33,916.00 33,916.00 0.0K
11:37 33,911.00 33,916.00 33,906.00 33,908.00 0.0K
11:38 33,906.00 33,911.00 33,896.00 33,901.00 0.0K
11:39 33,906.00 33,911.00 33,896.00 33,911.00 0.0K
11:40 33,915.00 33,918.00 33,891.00 33,891.00 0.0K
11:41 33,893.00 33,910.00 33,893.00 33,901.00 0.0K
11:42 33,896.00 33,903.00 33,896.00 33,898.00 0.0K
11:43 33,896.00 33,896.00 33,878.00 33,878.00 0.0K
11:44 33,881.00 33,881.00 33,871.00 33,880.00 0.0K
11:45 33,878.00 33,880.00 33,875.00 33,875.00 0.0K
11:46 33,880.00 33,880.00 33,875.00 33,880.00 0.0K
11:47 33,878.00 33,880.00 33,873.00 33,878.00 0.0K
11:48 33,875.00 33,878.00 33,875.00 33,878.00 0.0K
11:49 33,875.00 33,880.00 33,870.00 33,873.00 0.0K
11:50 33,875.00 33,875.00 33,840.00 33,840.00 0.0K
11:51 33,843.00 33,845.00 33,828.00 33,830.00 0.0K
11:52 33,825.00 33,825.00 33,786.00 33,791.00 0.0K
11:53 33,788.00 33,801.00 33,788.00 33,801.00 0.0K
11:54 33,798.00 33,798.00 33,781.00 33,781.00 0.0K
11:55 33,786.00 33,811.00 33,786.00 33,811.00 0.0K
11:56 33,806.00 33,810.00 33,803.00 33,808.00 0.0K
11:57 33,810.00 33,810.00 33,805.00 33,810.00 0.0K
11:58 33,813.00 33,840.00 33,813.00 33,830.00 0.0K
11:59 33,835.00 33,842.00 33,832.00 33,840.00 0.0K
12:00 33,845.00 33,845.00 33,822.00 33,822.00 0.0K
12:01 33,820.00 33,825.00 33,810.00 33,825.00 0.0K
12:02 33,823.00 33,845.00 33,820.00 33,840.00 0.0K
12:03 33,835.00 33,850.00 33,835.00 33,845.00 0.0K
12:04 33,840.00 33,849.00 33,835.00 33,849.00 0.0K
12:05 33,854.00 33,854.00 33,844.00 33,852.00 0.0K
12:06 33,849.00 33,864.00 33,849.00 33,862.00 0.0K
12:07 33,864.00 33,864.00 33,849.00 33,859.00 0.0K
12:08 33,857.00 33,862.00 33,852.00 33,857.00 0.0K
12:09 33,854.00 33,859.00 33,849.00 33,852.00 0.0K
12:10 33,859.00 33,864.00 33,859.00 33,864.00 0.0K
12:11 33,862.00 33,864.00 33,859.00 33,860.00 0.0K
12:12 33,857.00 33,870.00 33,857.00 33,867.00 0.0K
12:13 33,870.00 33,882.00 33,870.00 33,880.00 0.0K
12:14 33,885.00 33,894.00 33,880.00 33,885.00 0.0K
12:15 33,882.00 33,885.00 33,865.00 33,870.00 0.0K
12:16 33,875.00 33,890.00 33,875.00 33,875.00 0.0K
12:17 33,877.00 33,880.00 33,870.00 33,880.00 0.0K
12:18 33,877.00 33,880.00 33,870.00 33,880.00 0.0K
12:19 33,883.00 33,895.00 33,880.00 33,890.00 0.0K
12:20 33,892.00 33,892.00 33,885.00 33,887.00 0.0K
12:21 33,885.00 33,887.00 33,880.00 33,887.00 0.0K
12:22 33,885.00 33,890.00 33,880.00 33,890.00 0.0K
12:23 33,885.00 33,905.00 33,885.00 33,897.00 0.0K
12:24 33,892.00 33,892.00 33,877.00 33,882.00 0.0K
12:25 33,875.00 33,882.00 33,875.00 33,880.00 0.0K
12:26 33,877.00 33,885.00 33,875.00 33,885.00 0.0K
12:27 33,890.00 33,900.00 33,885.00 33,895.00 0.0K
12:28 33,892.00 33,892.00 33,880.00 33,880.00 0.0K
12:29 33,885.00 33,910.00 33,885.00 33,910.00 0.0K
12:30 33,902.00 33,905.00 33,880.00 33,880.00 0.0K
12:31 33,882.00 33,890.00 33,880.00 33,880.00 0.0K
12:32 33,870.00 33,895.00 33,870.00 33,890.00 0.0K
12:33 33,895.00 33,895.00 33,883.00 33,885.00 0.0K
12:34 33,888.00 33,890.00 33,880.00 33,885.00 0.0K
12:35 33,890.00 33,905.00 33,885.00 33,905.00 0.0K
12:36 33,910.00 33,912.00 33,905.00 33,910.00 0.0K
12:37 33,907.00 33,920.00 33,907.00 33,920.00 0.0K
12:38 33,922.00 33,925.00 33,915.00 33,920.00 0.0K
12:39 33,922.00 33,922.00 33,914.00 33,919.00 0.0K
12:40 33,917.00 33,922.00 33,912.00 33,919.00 0.0K
12:41 33,914.00 33,917.00 33,909.00 33,914.00 0.0K
12:42 33,912.00 33,929.00 33,904.00 33,929.00 0.0K
12:43 33,934.00 33,936.00 33,929.00 33,929.00 0.0K
12:44 33,926.00 33,946.00 33,926.00 33,944.00 0.0K
12:45 33,946.00 33,961.00 33,946.00 33,961.00 0.0K
12:46 33,964.00 33,974.00 33,964.00 33,973.00 0.0K
12:47 33,978.00 33,983.00 33,968.00 33,981.00 0.0K
12:48 33,983.00 33,988.00 33,976.00 33,988.00 0.0K
12:49 33,983.00 33,986.00 33,978.00 33,984.00 0.0K
12:50 33,981.00 33,989.00 33,981.00 33,989.00 0.0K
12:51 33,993.00 34,003.00 33,993.00 33,998.00 0.0K
12:52 34,001.00 34,004.00 33,989.00 33,999.00 0.0K
12:53 34,001.00 34,018.00 34,001.00 34,014.00 0.0K
12:54 34,016.00 34,028.00 34,016.00 34,024.00 0.0K
12:55 34,033.00 34,033.00 34,024.00 34,024.00 0.0K
12:56 34,031.00 34,046.00 34,024.00 34,043.00 0.0K
12:57 34,046.00 34,056.00 34,043.00 34,053.00 0.0K
12:58 34,056.00 34,063.00 34,053.00 34,053.00 0.0K
12:59 34,058.00 34,066.00 34,058.00 34,063.00 0.0K
13:00 34,061.00 34,068.00 34,058.00 34,061.00 0.0K
13:01 34,063.00 34,068.00 34,058.00 34,068.00 0.0K
13:02 34,066.00 34,078.00 34,063.00 34,078.00 0.0K
13:03 34,076.00 34,078.00 34,071.00 34,073.00 0.0K
13:04 34,071.00 34,076.00 34,068.00 34,068.00 0.0K
13:05 34,073.00 34,073.00 34,056.00 34,058.00 0.0K
13:06 34,061.00 34,061.00 34,043.00 34,048.00 0.0K
13:07 34,046.00 34,053.00 34,039.00 34,044.00 0.0K
13:08 34,039.00 34,044.00 34,036.00 34,039.00 0.0K
13:09 34,044.00 34,059.00 34,044.00 34,059.00 0.0K
13:10 34,056.00 34,063.00 34,056.00 34,058.00 0.0K
13:11 34,059.00 34,061.00 34,059.00 34,061.00 0.0K
13:12 34,063.00 34,071.00 34,063.00 34,071.00 0.0K
13:13 34,073.00 34,078.00 34,063.00 34,076.00 0.0K
13:14 34,083.00 34,083.00 34,076.00 34,078.00 0.0K
13:15 34,083.00 34,086.00 34,081.00 34,081.00 0.0K
13:16 34,083.00 34,083.00 34,076.00 34,081.00 0.0K
13:17 34,078.00 34,083.00 34,073.00 34,073.00 0.0K
13:18 34,074.00 34,084.00 34,074.00 34,081.00 0.0K
13:19 34,074.00 34,079.00 34,069.00 34,079.00 0.0K
13:20 34,074.00 34,079.00 34,069.00 34,069.00 0.0K
13:21 34,071.00 34,072.00 34,059.00 34,069.00 0.0K
13:22 34,076.00 34,079.00 34,074.00 34,074.00 0.0K
13:23 34,076.00 34,079.00 34,074.00 34,074.00 0.0K
13:24 34,077.00 34,077.00 34,069.00 34,077.00 0.0K
13:25 34,074.00 34,079.00 34,074.00 34,074.00 0.0K
13:26 34,079.00 34,082.00 34,059.00 34,060.00 0.0K
13:27 34,064.00 34,069.00 34,060.00 34,060.00 0.0K
13:28 34,065.00 34,070.00 34,065.00 34,067.00 0.0K
13:29 34,070.00 34,072.00 34,067.00 34,070.00 0.0K
13:30 34,067.00 34,075.00 34,050.00 34,050.00 0.0K
13:31 34,052.00 34,052.00 34,045.00 34,050.00 0.0K
13:32 34,055.00 34,055.00 34,045.00 34,047.00 0.0K
13:33 34,045.00 34,050.00 34,040.00 34,040.00 0.0K
13:34 34,043.00 34,053.00 34,043.00 34,050.00 0.0K
13:35 34,048.00 34,055.00 34,045.00 34,055.00 0.0K
13:36 34,052.00 34,060.00 34,050.00 34,060.00 0.0K
13:37 34,055.00 34,062.00 34,052.00 34,055.00 0.0K
13:38 34,057.00 34,064.00 34,055.00 34,064.00 0.0K
13:39 34,062.00 34,062.00 34,049.00 34,049.00 0.0K
13:40 34,044.00 34,045.00 34,040.00 34,042.00 0.0K
13:41 34,035.00 34,035.00 34,015.00 34,015.00 0.0K
13:42 34,023.00 34,025.00 34,020.00 34,023.00 0.0K
13:43 34,025.00 34,028.00 34,010.00 34,020.00 0.0K
13:44 34,018.00 34,028.00 34,018.00 34,025.00 0.0K
13:45 34,035.00 34,035.00 34,025.00 34,028.00 0.0K
13:46 34,030.00 34,035.00 34,030.00 34,032.00 0.0K
13:47 34,035.00 34,060.00 34,030.00 34,057.00 0.0K
13:48 34,060.00 34,060.00 34,052.00 34,054.00 0.0K
13:49 34,052.00 34,054.00 34,049.00 34,054.00 0.0K
13:50 34,059.00 34,064.00 34,054.00 34,062.00 0.0K
13:51 34,064.00 34,064.00 34,054.00 34,059.00 0.0K
13:52 34,062.00 34,069.00 34,062.00 34,067.00 0.0K
13:53 34,069.00 34,069.00 34,059.00 34,067.00 0.0K
13:54 34,064.00 34,074.00 34,064.00 34,069.00 0.0K
13:55 34,066.00 34,074.00 34,061.00 34,074.00 0.0K
13:56 34,079.00 34,079.00 34,074.00 34,076.00 0.0K
13:57 34,074.00 34,079.00 34,074.00 34,079.00 0.0K
13:58 34,076.00 34,079.00 34,074.00 34,079.00 0.0K
13:59 34,084.00 34,084.00 34,079.00 34,082.00 0.0K
14:00 34,084.00 34,084.00 34,079.00 34,079.00 0.0K
14:01 34,082.00 34,094.00 34,082.00 34,094.00 0.0K
14:02 34,099.00 34,099.00 34,094.00 34,099.00 0.0K
14:03 34,097.00 34,099.00 34,097.00 34,099.00 0.0K
14:04 34,109.00 34,114.00 34,109.00 34,111.00 0.0K
14:05 34,109.00 34,114.00 34,109.00 34,114.00 0.0K
14:07 34,119.00 34,128.00 34,118.00 34,118.00 0.0K
14:08 34,123.00 34,123.00 34,118.00 34,123.00 0.0K
14:09 34,128.00 34,128.00 34,123.00 34,123.00 0.0K
14:10 34,121.00 34,126.00 34,118.00 34,119.00 0.0K
14:11 34,121.00 34,124.00 34,119.00 34,121.00 0.0K
14:12 34,124.00 34,124.00 34,121.00 34,124.00 0.0K
14:13 34,119.00 34,129.00 34,119.00 34,129.00 0.0K
14:14 34,126.00 34,134.00 34,124.00 34,134.00 0.0K
14:15 34,139.00 34,139.00 34,134.00 34,134.00 0.0K
14:16 34,139.00 34,157.00 34,139.00 34,156.00 0.0K
14:17 34,159.00 34,164.00 34,159.00 34,159.00 0.0K
14:18 34,161.00 34,164.00 34,159.00 34,164.00 0.0K
14:19 34,159.00 34,174.00 34,159.00 34,169.00 0.0K
14:20 34,174.00 34,174.00 34,156.00 34,159.00 0.0K
14:21 34,156.00 34,168.00 34,156.00 34,163.00 0.0K
14:22 34,166.00 34,176.00 34,166.00 34,173.00 0.0K
14:23 34,163.00 34,173.00 34,163.00 34,171.00 0.0K
14:24 34,173.00 34,176.00 34,161.00 34,161.00 0.0K
14:25 34,159.00 34,159.00 34,154.00 34,154.00 0.0K
14:26 34,156.00 34,156.00 34,144.00 34,144.00 0.0K
14:27 34,139.00 34,149.00 34,139.00 34,142.00 0.0K
14:28 34,144.00 34,147.00 34,140.00 34,144.00 0.0K
14:29 34,147.00 34,149.00 34,147.00 34,147.00 0.0K
14:30 34,139.00 34,144.00 34,137.00 34,140.00 0.0K
14:31 34,135.00 34,140.00 34,135.00 34,137.00 0.0K
14:32 34,135.00 34,154.00 34,135.00 34,154.00 0.0K
14:33 34,149.00 34,154.00 34,149.00 34,154.00 0.0K
14:34 34,149.00 34,157.00 34,147.00 34,157.00 0.0K
14:35 34,154.00 34,159.00 34,147.00 34,147.00 0.0K
14:36 34,149.00 34,149.00 34,132.00 34,135.00 0.0K
14:37 34,142.00 34,159.00 34,142.00 34,159.00 0.0K
14:38 34,162.00 34,167.00 34,162.00 34,164.00 0.0K
14:39 34,159.00 34,164.00 34,159.00 34,162.00 0.0K
14:40 34,164.00 34,164.00 34,154.00 34,164.00 0.0K
14:41 34,169.00 34,169.00 34,164.00 34,167.00 0.0K
14:42 34,164.00 34,164.00 34,159.00 34,159.00 0.0K
14:43 34,164.00 34,167.00 34,159.00 34,164.00 0.0K
14:44 34,162.00 34,164.00 34,159.00 34,159.00 0.0K
14:45 34,154.00 34,154.00 34,142.00 34,142.00 0.0K
14:46 34,140.00 34,140.00 34,130.00 34,132.00 0.0K
14:47 34,135.00 34,145.00 34,135.00 34,137.00 0.0K
14:48 34,135.00 34,160.00 34,135.00 34,160.00 0.0K
14:49 34,157.00 34,159.00 34,154.00 34,154.00 0.0K
14:50 34,159.00 34,159.00 34,140.00 34,140.00 0.0K
14:51 34,135.00 34,135.00 34,130.00 34,132.00 0.0K
14:52 34,135.00 34,150.00 34,135.00 34,150.00 0.0K
14:53 34,155.00 34,159.00 34,150.00 34,157.00 0.0K
14:54 34,164.00 34,172.00 34,164.00 34,164.00 0.0K
14:55 34,167.00 34,179.00 34,167.00 34,179.00 0.0K
14:56 34,176.00 34,176.00 34,159.00 34,169.00 0.0K
14:57 34,176.00 34,181.00 34,173.00 34,181.00 0.0K
14:58 34,183.00 34,188.00 34,183.00 34,188.00 0.0K
14:59 34,183.00 34,183.00 34,180.00 34,180.00 0.0K
15:00 34,183.00 34,188.00 34,168.00 34,173.00 0.0K
15:01 34,176.00 34,178.00 34,148.00 34,148.00 0.0K
15:02 34,141.00 34,148.00 34,138.00 34,148.00 0.0K
15:03 34,143.00 34,143.00 34,126.00 34,134.00 0.0K
15:04 34,129.00 34,134.00 34,124.00 34,131.00 0.0K
15:05 34,134.00 34,139.00 34,131.00 34,134.00 0.0K
15:06 34,141.00 34,154.00 34,141.00 34,144.00 0.0K
15:07 34,149.00 34,149.00 34,134.00 34,144.00 0.0K
15:08 34,141.00 34,148.00 34,139.00 34,144.00 0.0K
15:09 34,143.00 34,151.00 34,143.00 34,148.00 0.0K
15:10 34,153.00 34,158.00 34,148.00 34,156.00 0.0K
15:11 34,158.00 34,163.00 34,153.00 34,153.00 0.0K
15:12 34,158.00 34,166.00 34,153.00 34,158.00 0.0K
15:13 34,163.00 34,178.00 34,163.00 34,173.00 0.0K
15:14 34,168.00 34,178.00 34,168.00 34,178.00 0.0K
15:15 34,181.00 34,183.00 34,176.00 34,176.00 0.0K
15:16 34,178.00 34,178.00 34,151.00 34,151.00 0.0K
15:17 34,154.00 34,164.00 34,154.00 34,164.00 0.0K
15:18 34,159.00 34,174.00 34,159.00 34,173.00 0.0K
15:19 34,171.00 34,173.00 34,169.00 34,173.00 0.0K
15:20 34,178.00 34,183.00 34,178.00 34,183.00 0.0K
15:21 34,181.00 34,186.00 34,179.00 34,179.00 0.0K
15:22 34,176.00 34,176.00 34,164.00 34,174.00 0.0K
15:23 34,179.00 34,184.00 34,176.00 34,176.00 0.0K
15:24 34,179.00 34,184.00 34,176.00 34,184.00 0.0K
15:25 34,179.00 34,189.00 34,179.00 34,184.00 0.0K
15:26 34,181.00 34,186.00 34,179.00 34,184.00 0.0K
15:27 34,179.00 34,184.00 34,179.00 34,184.00 0.0K
15:28 34,186.00 34,191.00 34,186.00 34,189.00 0.0K
15:29 34,184.00 34,189.00 34,181.00 34,184.00 0.0K
15:30 34,194.00 34,194.00 34,177.00 34,182.00 0.0K
15:31 34,179.00 34,184.00 34,164.00 34,164.00 0.0K
15:32 34,167.00 34,169.00 34,147.00 34,155.00 0.0K
15:33 34,157.00 34,157.00 34,135.00 34,140.00 0.0K
15:34 34,145.00 34,160.00 34,145.00 34,145.00 0.0K
15:35 34,135.00 34,137.00 34,125.00 34,125.00 0.0K
15:36 34,130.00 34,135.00 34,120.00 34,130.00 0.0K
15:37 34,128.00 34,145.00 34,128.00 34,145.00 0.0K
15:38 34,150.00 34,152.00 34,135.00 34,135.00 0.0K
15:39 34,137.00 34,137.00 34,130.00 34,135.00 0.0K
15:40 34,120.00 34,140.00 34,108.00 34,140.00 0.0K
15:41 34,143.00 34,167.00 34,143.00 34,167.00 0.0K
15:42 34,165.00 34,165.00 34,145.00 34,160.00 0.0K
15:43 34,162.00 34,162.00 34,150.00 34,160.00 0.0K
15:44 34,162.00 34,165.00 34,160.00 34,160.00 0.0K
15:45 34,158.00 34,180.00 34,158.00 34,180.00 0.0K
15:46 34,177.00 34,195.00 34,177.00 34,185.00 0.0K
15:47 34,192.00 34,192.00 34,187.00 34,191.00 0.0K
15:48 34,189.00 34,189.00 34,177.00 34,182.00 0.0K
15:49 34,184.00 34,184.00 34,177.00 34,184.00 0.0K
15:50 34,187.00 34,187.00 34,177.00 34,177.00 0.0K
15:51 34,172.00 34,187.00 34,172.00 34,187.00 0.0K
15:52 34,182.00 34,184.00 34,174.00 34,182.00 0.0K
15:53 34,194.00 34,201.00 34,192.00 34,196.00 0.0K
15:54 34,199.00 34,217.00 34,199.00 34,217.00 0.0K
15:55 34,214.00 34,231.00 34,214.00 34,219.00 0.0K
15:56 34,221.00 34,226.00 34,204.00 34,204.00 0.0K
15:57 34,202.00 34,207.00 34,172.00 34,172.00 0.0K
15:58 34,177.00 34,184.00 34,172.00 34,184.00 0.0K
15:59 34,187.00 34,199.00 34,187.00 34,199.00 0.0K
16:00 34,211.00 34,211.00 34,196.00 34,204.00 0.0K
16:01 34,201.00 34,203.00 34,196.00 34,201.00 0.0K
16:02 34,206.00 34,226.00 34,206.00 34,213.00 0.0K
16:03 34,211.00 34,211.00 34,193.00 34,196.00 0.0K
16:04 34,191.00 34,198.00 34,184.00 34,198.00 0.0K
16:05 34,201.00 34,206.00 34,189.00 34,196.00 0.0K
16:06 34,201.00 34,206.00 34,186.00 34,188.00 0.0K
16:07 34,181.00 34,186.00 34,171.00 34,181.00 0.0K
16:08 34,186.00 34,213.00 34,186.00 34,213.00 0.0K
16:09 34,218.00 34,218.00 34,203.00 34,205.00 0.0K
16:10 34,200.00 34,225.00 34,200.00 34,225.00 0.0K
16:11 34,230.00 34,235.00 34,225.00 34,230.00 0.0K
16:12 34,232.00 34,244.00 34,229.00 34,242.00 0.0K
16:13 34,244.00 34,262.00 34,244.00 34,259.00 0.0K
16:14 34,262.00 34,264.00 34,259.00 34,264.00 0.0K
16:15 34,266.00 34,274.00 34,264.00 34,269.00 0.0K
16:16 34,266.00 34,279.00 34,266.00 34,274.00 0.0K
16:17 34,269.00 34,274.00 34,263.00 34,266.00 0.0K
16:18 34,263.00 34,263.00 34,249.00 34,249.00 0.0K
16:19 34,251.00 34,269.00 34,244.00 34,244.00 0.0K
16:20 34,249.00 34,254.00 34,216.00 34,224.00 0.0K
16:21 34,221.00 34,221.00 34,199.00 34,217.00 0.0K
16:22 34,214.00 34,214.00 34,194.00 34,204.00 0.0K
16:23 34,199.00 34,212.00 34,194.00 34,209.00 0.0K
16:24 34,212.00 34,224.00 34,204.00 34,219.00 0.0K
16:25 34,222.00 34,246.00 34,219.00 34,246.00 0.0K
16:26 34,244.00 34,273.00 34,244.00 34,273.00 0.0K
16:27 34,271.00 34,271.00 34,249.00 34,249.00 0.0K
16:28 34,256.00 34,258.00 34,234.00 34,241.00 0.0K
16:29 34,246.00 34,263.00 34,244.00 34,263.00 0.0K
16:30 34,253.00 34,258.00 34,234.00 34,234.00 0.0K
16:31 34,229.00 34,229.00 34,204.00 34,204.00 0.0K
16:32 34,214.00 34,214.00 34,197.00 34,212.00 0.0K
16:33 34,214.00 34,224.00 34,209.00 34,219.00 0.0K
16:34 34,224.00 34,239.00 34,222.00 34,231.00 0.0K
16:35 34,234.00 34,234.00 34,214.00 34,219.00 0.0K
16:36 34,234.00 34,251.00 34,224.00 34,251.00 0.0K
16:37 34,264.00 34,266.00 34,246.00 34,249.00 0.0K
16:38 34,247.00 34,247.00 34,239.00 34,242.00 0.0K
16:39 34,247.00 34,249.00 34,239.00 34,244.00 0.0K
16:40 34,247.00 34,262.00 34,247.00 34,254.00 0.0K
16:41 34,247.00 34,249.00 34,232.00 34,242.00 0.0K
16:42 34,244.00 34,247.00 34,239.00 34,247.00 0.0K
16:43 34,244.00 34,249.00 34,242.00 34,244.00 0.0K
16:44 34,249.00 34,254.00 34,244.00 34,252.00 0.0K
16:45 34,244.00 34,264.00 34,242.00 34,257.00 0.0K
16:46 34,264.00 34,264.00 34,244.00 34,247.00 0.0K
16:47 34,250.00 34,269.00 34,250.00 34,269.00 0.0K
16:48 34,272.00 34,294.00 34,272.00 34,294.00 0.0K
16:49 34,299.00 34,309.00 34,299.00 34,306.00 0.0K
16:50 34,304.00 34,306.00 34,294.00 34,299.00 0.0K
16:51 34,301.00 34,311.00 34,296.00 34,309.00 0.0K
16:52 34,313.00 34,321.00 34,298.00 34,298.00 0.0K
16:53 34,301.00 34,301.00 34,281.00 34,289.00 0.0K
16:54 34,294.00 34,308.00 34,291.00 34,298.00 0.0K
16:55 34,303.00 34,303.00 34,296.00 34,298.00 0.0K
16:56 34,303.00 34,306.00 34,298.00 34,306.00 0.0K
16:57 34,303.00 34,323.00 34,303.00 34,323.00 0.0K
16:58 34,326.00 34,330.00 34,323.00 34,328.00 0.0K
16:59 34,333.00 34,333.00 34,320.00 34,323.00 0.0K
17:00 34,318.00 34,333.00 34,318.00 34,328.00 0.0K
17:01 34,330.00 34,333.00 34,328.00 34,333.00 0.0K
17:02 34,328.00 34,330.00 34,293.00 34,293.00 0.0K
17:03 34,295.00 34,303.00 34,291.00 34,298.00 0.0K
17:04 34,296.00 34,296.00 34,274.00 34,284.00 0.0K
17:05 34,281.00 34,291.00 34,261.00 34,269.00 0.0K
17:06 34,271.00 34,284.00 34,269.00 34,269.00 0.0K
17:07 34,266.00 34,274.00 34,259.00 34,269.00 0.0K
17:08 34,274.00 34,279.00 34,274.00 34,276.00 0.0K
17:09 34,276.00 34,294.00 34,276.00 34,289.00 0.0K
17:10 34,293.00 34,298.00 34,288.00 34,298.00 0.0K
17:11 34,303.00 34,303.00 34,293.00 34,298.00 0.0K
17:12 34,311.00 34,313.00 34,293.00 34,298.00 0.0K
17:13 34,303.00 34,303.00 34,293.00 34,298.00 0.0K
17:14 34,298.00 34,313.00 34,298.00 34,303.00 0.0K
17:15 34,296.00 34,306.00 34,296.00 34,303.00 0.0K
17:16 34,298.00 34,313.00 34,298.00 34,303.00 0.0K
17:17 34,306.00 34,311.00 34,298.00 34,308.00 0.0K
17:18 34,303.00 34,311.00 34,303.00 34,311.00 0.0K
17:19 34,313.00 34,323.00 34,313.00 34,318.00 0.0K
17:20 34,323.00 34,323.00 34,303.00 34,303.00 0.0K
17:21 34,308.00 34,308.00 34,308.00 34,308.00 0.0K
17:22 34,313.00 34,313.00 34,303.00 34,303.00 0.0K
17:23 34,306.00 34,320.00 34,303.00 34,318.00 0.0K
17:24 34,323.00 34,343.00 34,323.00 34,333.00 0.0K
17:25 34,338.00 34,338.00 34,328.00 34,333.00 0.0K
17:26 34,328.00 34,338.00 34,328.00 34,338.00 0.0K
17:27 34,340.00 34,352.00 34,340.00 34,352.00 0.0K
17:28 34,347.00 34,352.00 34,345.00 34,345.00 0.0K
17:29 34,343.00 34,355.00 34,343.00 34,355.00 0.0K
17:30 34,347.00 34,355.00 34,347.00 34,350.00 0.0K
17:31 34,357.00 34,357.00 34,343.00 34,347.00 0.0K
17:32 34,352.00 34,367.00 34,352.00 34,360.00 0.0K
17:33 34,362.00 34,367.00 34,352.00 34,367.00 0.0K
17:34 34,365.00 34,377.00 34,365.00 34,375.00 0.0K
17:35 34,356.76 34,374.77 34,354.64 34,374.77 360,477.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available