FTSE MIB

IT40
🏛️ italy →
43,258.11
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:59 38,746.00 38,771.00 38,746.00 38,766.00 0.0K
09:00 38,736.00 38,736.00 38,671.00 38,671.00 0.0K
09:01 38,686.00 38,686.00 38,631.00 38,656.00 0.0K
09:02 38,651.00 38,651.00 38,601.00 38,631.00 0.0K
09:03 38,621.00 38,626.00 38,611.00 38,623.00 0.0K
09:04 38,631.00 38,636.00 38,616.00 38,618.00 0.0K
09:05 38,626.00 38,631.00 38,606.00 38,611.00 0.0K
09:06 38,618.00 38,636.00 38,596.00 38,636.00 0.0K
09:07 38,638.00 38,671.00 38,638.00 38,671.00 0.0K
09:08 38,666.00 38,708.00 38,663.00 38,708.00 0.0K
09:09 38,703.00 38,716.00 38,693.00 38,708.00 0.0K
09:10 38,721.00 38,728.00 38,651.00 38,651.00 0.0K
09:11 38,633.00 38,658.00 38,633.00 38,653.00 0.0K
09:12 38,641.00 38,663.00 38,641.00 38,651.00 0.0K
09:13 38,661.00 38,666.00 38,656.00 38,661.00 0.0K
09:14 38,656.00 38,693.00 38,656.00 38,693.00 0.0K
09:15 38,688.00 38,721.00 38,681.00 38,708.00 0.0K
09:16 38,703.00 38,711.00 38,676.00 38,676.00 0.0K
09:17 38,686.00 38,699.00 38,684.00 38,694.00 0.0K
09:18 38,679.00 38,684.00 38,671.00 38,676.00 0.0K
09:19 38,684.00 38,696.00 38,684.00 38,696.00 0.0K
09:20 38,689.00 38,714.00 38,689.00 38,696.00 0.0K
09:21 38,699.00 38,733.00 38,699.00 38,733.00 0.0K
09:22 38,738.00 38,746.00 38,731.00 38,733.00 0.0K
09:23 38,728.00 38,733.00 38,718.00 38,733.00 0.0K
09:24 38,738.00 38,766.00 38,738.00 38,760.00 0.0K
09:25 38,758.00 38,785.00 38,753.00 38,785.00 0.0K
09:26 38,790.00 38,808.00 38,783.00 38,803.00 0.0K
09:27 38,800.00 38,800.00 38,793.00 38,798.00 0.0K
09:28 38,803.00 38,818.00 38,798.00 38,805.00 0.0K
09:29 38,800.00 38,810.00 38,793.00 38,805.00 0.0K
09:30 38,790.00 38,795.00 38,763.00 38,763.00 0.0K
09:31 38,758.00 38,761.00 38,751.00 38,758.00 0.0K
09:32 38,771.00 38,786.00 38,766.00 38,786.00 0.0K
09:33 38,778.00 38,791.00 38,773.00 38,788.00 0.0K
09:34 38,791.00 38,795.00 38,783.00 38,788.00 0.0K
09:35 38,793.00 38,825.00 38,785.00 38,812.00 0.0K
09:36 38,815.00 38,817.00 38,807.00 38,812.00 0.0K
09:37 38,817.00 38,830.00 38,812.00 38,830.00 0.0K
09:38 38,832.00 38,849.00 38,827.00 38,834.00 0.0K
09:39 38,829.00 38,839.00 38,829.00 38,839.00 0.0K
09:40 38,844.00 38,847.00 38,817.00 38,819.00 0.0K
09:41 38,817.00 38,832.00 38,817.00 38,824.00 0.0K
09:42 38,829.00 38,842.00 38,822.00 38,842.00 0.0K
09:43 38,844.00 38,849.00 38,837.00 38,844.00 0.0K
09:44 38,849.00 38,862.00 38,849.00 38,854.00 0.0K
09:45 38,852.00 38,854.00 38,844.00 38,844.00 0.0K
09:46 38,842.00 38,842.00 38,835.00 38,842.00 0.0K
09:47 38,850.00 38,870.00 38,847.00 38,865.00 0.0K
09:48 38,862.00 38,880.00 38,862.00 38,880.00 0.0K
09:49 38,870.00 38,885.00 38,867.00 38,867.00 0.0K
09:50 38,875.00 38,875.00 38,847.00 38,850.00 0.0K
09:51 38,845.00 38,880.00 38,845.00 38,875.00 0.0K
09:52 38,883.00 38,902.00 38,880.00 38,892.00 0.0K
09:53 38,890.00 38,892.00 38,865.00 38,875.00 0.0K
09:54 38,872.00 38,877.00 38,860.00 38,872.00 0.0K
09:55 38,870.00 38,872.00 38,855.00 38,860.00 0.0K
09:56 38,862.00 38,875.00 38,855.00 38,857.00 0.0K
09:57 38,852.00 38,872.00 38,852.00 38,862.00 0.0K
09:58 38,867.00 38,872.00 38,840.00 38,847.00 0.0K
09:59 38,845.00 38,855.00 38,845.00 38,850.00 0.0K
10:00 38,845.00 38,845.00 38,807.00 38,835.00 0.0K
10:01 38,840.00 38,857.00 38,837.00 38,852.00 0.0K
10:02 38,849.00 38,852.00 38,830.00 38,830.00 0.0K
10:03 38,825.00 38,825.00 38,795.00 38,795.00 0.0K
10:04 38,800.00 38,827.00 38,795.00 38,827.00 0.0K
10:05 38,830.00 38,857.00 38,830.00 38,857.00 0.0K
10:06 38,854.00 38,857.00 38,842.00 38,857.00 0.0K
10:07 38,847.00 38,852.00 38,837.00 38,849.00 0.0K
10:08 38,842.00 38,844.00 38,832.00 38,832.00 0.0K
10:09 38,824.00 38,832.00 38,807.00 38,807.00 0.0K
10:10 38,802.00 38,802.00 38,785.00 38,785.00 0.0K
10:11 38,782.00 38,792.00 38,762.00 38,765.00 0.0K
10:12 38,762.00 38,772.00 38,750.00 38,750.00 0.0K
10:13 38,748.00 38,763.00 38,743.00 38,758.00 0.0K
10:14 38,763.00 38,783.00 38,763.00 38,780.00 0.0K
10:15 38,775.00 38,778.00 38,755.00 38,765.00 0.0K
10:16 38,760.00 38,765.00 38,748.00 38,753.00 0.0K
10:17 38,748.00 38,748.00 38,718.00 38,725.00 0.0K
10:18 38,720.00 38,732.00 38,720.00 38,732.00 0.0K
10:19 38,737.00 38,737.00 38,700.00 38,708.00 0.0K
10:20 38,715.00 38,718.00 38,710.00 38,712.00 0.0K
10:21 38,715.00 38,715.00 38,675.00 38,702.00 0.0K
10:22 38,700.00 38,740.00 38,700.00 38,732.00 0.0K
10:23 38,730.00 38,732.00 38,722.00 38,730.00 0.0K
10:24 38,735.00 38,737.00 38,710.00 38,710.00 0.0K
10:25 38,700.00 38,715.00 38,700.00 38,707.00 0.0K
10:26 38,710.00 38,720.00 38,695.00 38,720.00 0.0K
10:27 38,722.00 38,747.00 38,722.00 38,747.00 0.0K
10:28 38,742.00 38,755.00 38,742.00 38,745.00 0.0K
10:29 38,750.00 38,782.00 38,747.00 38,779.00 0.0K
10:30 38,769.00 38,769.00 38,737.00 38,749.00 0.0K
10:31 38,747.00 38,767.00 38,747.00 38,754.00 0.0K
10:32 38,752.00 38,779.00 38,752.00 38,777.00 0.0K
10:33 38,782.00 38,782.00 38,754.00 38,764.00 0.0K
10:34 38,767.00 38,782.00 38,767.00 38,779.00 0.0K
10:35 38,781.00 38,784.00 38,759.00 38,761.00 0.0K
10:36 38,764.00 38,779.00 38,761.00 38,774.00 0.0K
10:37 38,771.00 38,801.00 38,771.00 38,801.00 0.0K
10:38 38,799.00 38,806.00 38,796.00 38,801.00 0.0K
10:39 38,804.00 38,819.00 38,804.00 38,816.00 0.0K
10:40 38,811.00 38,811.00 38,796.00 38,796.00 0.0K
10:41 38,794.00 38,804.00 38,784.00 38,804.00 0.0K
10:42 38,806.00 38,809.00 38,794.00 38,806.00 0.0K
10:43 38,801.00 38,801.00 38,789.00 38,791.00 0.0K
10:44 38,789.00 38,794.00 38,781.00 38,789.00 0.0K
10:45 38,796.00 38,804.00 38,789.00 38,794.00 0.0K
10:46 38,799.00 38,816.00 38,794.00 38,816.00 0.0K
10:47 38,819.00 38,819.00 38,814.00 38,814.00 0.0K
10:48 38,816.00 38,829.00 38,814.00 38,814.00 0.0K
10:49 38,806.00 38,811.00 38,804.00 38,809.00 0.0K
10:50 38,816.00 38,816.00 38,801.00 38,806.00 0.0K
10:51 38,804.00 38,804.00 38,791.00 38,792.00 0.0K
10:52 38,784.00 38,784.00 38,767.00 38,769.00 0.0K
10:53 38,764.00 38,789.00 38,764.00 38,784.00 0.0K
10:54 38,782.00 38,799.00 38,782.00 38,782.00 0.0K
10:55 38,784.00 38,792.00 38,782.00 38,792.00 0.0K
10:56 38,789.00 38,812.00 38,789.00 38,809.00 0.0K
10:57 38,812.00 38,817.00 38,807.00 38,809.00 0.0K
10:58 38,814.00 38,817.00 38,807.00 38,817.00 0.0K
10:59 38,809.00 38,834.00 38,809.00 38,834.00 0.0K
11:00 38,822.00 38,844.00 38,812.00 38,834.00 0.0K
11:01 38,832.00 38,834.00 38,822.00 38,829.00 0.0K
11:02 38,832.00 38,839.00 38,832.00 38,834.00 0.0K
11:03 38,829.00 38,829.00 38,822.00 38,827.00 0.0K
11:04 38,822.00 38,837.00 38,822.00 38,831.00 0.0K
11:05 38,834.00 38,834.00 38,822.00 38,827.00 0.0K
11:06 38,822.00 38,829.00 38,811.00 38,826.00 0.0K
11:07 38,829.00 38,851.00 38,829.00 38,841.00 0.0K
11:08 38,839.00 38,846.00 38,834.00 38,844.00 0.0K
11:09 38,846.00 38,851.00 38,839.00 38,839.00 0.0K
11:10 38,834.00 38,836.00 38,826.00 38,826.00 0.0K
11:11 38,829.00 38,831.00 38,826.00 38,829.00 0.0K
11:12 38,834.00 38,844.00 38,834.00 38,844.00 0.0K
11:13 38,842.00 38,852.00 38,842.00 38,844.00 0.0K
11:14 38,842.00 38,847.00 38,842.00 38,844.00 0.0K
11:15 38,842.00 38,842.00 38,832.00 38,832.00 0.0K
11:16 38,827.00 38,830.00 38,824.00 38,830.00 0.0K
11:17 38,827.00 38,830.00 38,812.00 38,812.00 0.0K
11:18 38,815.00 38,820.00 38,812.00 38,817.00 0.0K
11:19 38,820.00 38,820.00 38,812.00 38,817.00 0.0K
11:20 38,815.00 38,827.00 38,812.00 38,817.00 0.0K
11:21 38,820.00 38,822.00 38,797.00 38,805.00 0.0K
11:22 38,807.00 38,807.00 38,795.00 38,795.00 0.0K
11:23 38,797.00 38,800.00 38,797.00 38,797.00 0.0K
11:24 38,795.00 38,800.00 38,792.00 38,797.00 0.0K
11:25 38,795.00 38,797.00 38,787.00 38,787.00 0.0K
11:26 38,792.00 38,797.00 38,792.00 38,797.00 0.0K
11:27 38,792.00 38,802.00 38,792.00 38,802.00 0.0K
11:28 38,805.00 38,812.00 38,802.00 38,812.00 0.0K
11:29 38,817.00 38,817.00 38,812.00 38,814.00 0.0K
11:30 38,812.00 38,817.00 38,812.00 38,814.00 0.0K
11:31 38,817.00 38,817.00 38,807.00 38,807.00 0.0K
11:32 38,809.00 38,812.00 38,807.00 38,812.00 0.0K
11:33 38,809.00 38,822.00 38,809.00 38,822.00 0.0K
11:34 38,819.00 38,832.00 38,819.00 38,827.00 0.0K
11:35 38,829.00 38,829.00 38,827.00 38,829.00 0.0K
11:36 38,824.00 38,832.00 38,822.00 38,832.00 0.0K
11:37 38,831.00 38,834.00 38,831.00 38,831.00 0.0K
11:38 38,834.00 38,836.00 38,821.00 38,829.00 0.0K
11:39 38,826.00 38,836.00 38,826.00 38,831.00 0.0K
11:40 38,834.00 38,839.00 38,831.00 38,836.00 0.0K
11:41 38,839.00 38,841.00 38,819.00 38,819.00 0.0K
11:42 38,821.00 38,824.00 38,811.00 38,811.00 0.0K
11:43 38,814.00 38,814.00 38,794.00 38,801.00 0.0K
11:44 38,796.00 38,799.00 38,794.00 38,799.00 0.0K
11:45 38,801.00 38,806.00 38,796.00 38,799.00 0.0K
11:46 38,801.00 38,816.00 38,801.00 38,816.00 0.0K
11:47 38,814.00 38,831.00 38,814.00 38,829.00 0.0K
11:48 38,826.00 38,831.00 38,816.00 38,821.00 0.0K
11:49 38,816.00 38,821.00 38,816.00 38,819.00 0.0K
11:50 38,816.00 38,819.00 38,816.00 38,816.00 0.0K
11:51 38,819.00 38,831.00 38,819.00 38,831.00 0.0K
11:52 38,834.00 38,834.00 38,819.00 38,821.00 0.0K
11:53 38,819.00 38,819.00 38,811.00 38,811.00 0.0K
11:54 38,814.00 38,819.00 38,811.00 38,811.00 0.0K
11:55 38,814.00 38,816.00 38,811.00 38,814.00 0.0K
11:56 38,819.00 38,819.00 38,811.00 38,814.00 0.0K
11:57 38,816.00 38,821.00 38,816.00 38,821.00 0.0K
11:58 38,824.00 38,831.00 38,821.00 38,831.00 0.0K
11:59 38,824.00 38,826.00 38,816.00 38,816.00 0.0K
12:00 38,819.00 38,819.00 38,811.00 38,811.00 0.0K
12:01 38,814.00 38,822.00 38,812.00 38,819.00 0.0K
12:02 38,822.00 38,831.00 38,822.00 38,831.00 0.0K
12:03 38,836.00 38,844.00 38,834.00 38,841.00 0.0K
12:04 38,844.00 38,851.00 38,844.00 38,848.00 0.0K
12:05 38,853.00 38,856.00 38,831.00 38,831.00 0.0K
12:06 38,834.00 38,834.00 38,831.00 38,834.00 0.0K
12:07 38,836.00 38,836.00 38,831.00 38,831.00 0.0K
12:08 38,834.00 38,834.00 38,826.00 38,829.00 0.0K
12:09 38,831.00 38,831.00 38,826.00 38,831.00 0.0K
12:10 38,829.00 38,831.00 38,826.00 38,831.00 0.0K
12:11 38,836.00 38,841.00 38,836.00 38,836.00 0.0K
12:12 38,841.00 38,841.00 38,839.00 38,839.00 0.0K
12:13 38,836.00 38,841.00 38,831.00 38,834.00 0.0K
12:14 38,831.00 38,839.00 38,831.00 38,836.00 0.0K
12:15 38,834.00 38,841.00 38,834.00 38,841.00 0.0K
12:16 38,846.00 38,851.00 38,841.00 38,851.00 0.0K
12:17 38,853.00 38,861.00 38,851.00 38,861.00 0.0K
12:18 38,863.00 38,866.00 38,861.00 38,861.00 0.0K
12:19 38,863.00 38,863.00 38,856.00 38,856.00 0.0K
12:20 38,851.00 38,856.00 38,816.00 38,816.00 0.0K
12:21 38,821.00 38,821.00 38,811.00 38,816.00 0.0K
12:22 38,818.00 38,826.00 38,813.00 38,826.00 0.0K
12:23 38,823.00 38,823.00 38,821.00 38,823.00 0.0K
12:24 38,821.00 38,823.00 38,811.00 38,816.00 0.0K
12:25 38,808.00 38,811.00 38,798.00 38,798.00 0.0K
12:26 38,796.00 38,798.00 38,796.00 38,796.00 0.0K
12:27 38,798.00 38,808.00 38,796.00 38,801.00 0.0K
12:28 38,798.00 38,801.00 38,798.00 38,801.00 0.0K
12:29 38,803.00 38,803.00 38,796.00 38,796.00 0.0K
12:30 38,801.00 38,804.00 38,791.00 38,794.00 0.0K
12:31 38,796.00 38,799.00 38,786.00 38,791.00 0.0K
12:32 38,789.00 38,789.00 38,766.00 38,771.00 0.0K
12:33 38,774.00 38,774.00 38,766.00 38,769.00 0.0K
12:34 38,772.00 38,774.00 38,769.00 38,769.00 0.0K
12:35 38,774.00 38,791.00 38,774.00 38,786.00 0.0K
12:36 38,789.00 38,796.00 38,786.00 38,794.00 0.0K
12:37 38,796.00 38,801.00 38,796.00 38,801.00 0.0K
12:38 38,804.00 38,806.00 38,804.00 38,806.00 0.0K
12:39 38,814.00 38,821.00 38,806.00 38,806.00 0.0K
12:40 38,808.00 38,808.00 38,801.00 38,806.00 0.0K
12:41 38,808.00 38,816.00 38,808.00 38,811.00 0.0K
12:42 38,808.00 38,808.00 38,801.00 38,801.00 0.0K
12:43 38,803.00 38,803.00 38,801.00 38,801.00 0.0K
12:44 38,804.00 38,804.00 38,794.00 38,794.00 0.0K
12:45 38,801.00 38,801.00 38,794.00 38,796.00 0.0K
12:46 38,801.00 38,804.00 38,789.00 38,789.00 0.0K
12:47 38,791.00 38,796.00 38,791.00 38,796.00 0.0K
12:48 38,791.00 38,794.00 38,786.00 38,786.00 0.0K
12:49 38,784.00 38,784.00 38,774.00 38,779.00 0.0K
12:50 38,782.00 38,787.00 38,762.00 38,772.00 0.0K
12:51 38,774.00 38,784.00 38,774.00 38,784.00 0.0K
12:52 38,781.00 38,791.00 38,779.00 38,791.00 0.0K
12:53 38,796.00 38,796.00 38,788.00 38,788.00 0.0K
12:54 38,791.00 38,801.00 38,791.00 38,801.00 0.0K
12:55 38,798.00 38,798.00 38,786.00 38,791.00 0.0K
12:56 38,796.00 38,806.00 38,796.00 38,806.00 0.0K
12:57 38,803.00 38,808.00 38,796.00 38,798.00 0.0K
12:58 38,801.00 38,811.00 38,801.00 38,806.00 0.0K
12:59 38,808.00 38,816.00 38,806.00 38,811.00 0.0K
13:00 38,808.00 38,813.00 38,801.00 38,801.00 0.0K
13:01 38,806.00 38,816.00 38,806.00 38,816.00 0.0K
13:02 38,818.00 38,826.00 38,818.00 38,823.00 0.0K
13:03 38,821.00 38,821.00 38,811.00 38,821.00 0.0K
13:04 38,823.00 38,828.00 38,823.00 38,828.00 0.0K
13:05 38,826.00 38,826.00 38,806.00 38,806.00 0.0K
13:06 38,803.00 38,803.00 38,791.00 38,796.00 0.0K
13:07 38,799.00 38,804.00 38,791.00 38,799.00 0.0K
13:08 38,796.00 38,801.00 38,796.00 38,799.00 0.0K
13:09 38,801.00 38,804.00 38,801.00 38,804.00 0.0K
13:10 38,811.00 38,816.00 38,809.00 38,816.00 0.0K
13:11 38,821.00 38,828.00 38,821.00 38,823.00 0.0K
13:12 38,826.00 38,828.00 38,826.00 38,826.00 0.0K
13:13 38,828.00 38,836.00 38,823.00 38,831.00 0.0K
13:14 38,833.00 38,838.00 38,833.00 38,836.00 0.0K
13:15 38,841.00 38,843.00 38,836.00 38,843.00 0.0K
13:16 38,848.00 38,853.00 38,846.00 38,851.00 0.0K
13:17 38,848.00 38,848.00 38,841.00 38,846.00 0.0K
13:18 38,856.00 38,861.00 38,856.00 38,861.00 0.0K
13:19 38,860.00 38,860.00 38,855.00 38,855.00 0.0K
13:20 38,860.00 38,860.00 38,845.00 38,851.00 0.0K
13:21 38,856.00 38,865.00 38,855.00 38,855.00 0.0K
13:22 38,860.00 38,860.00 38,855.00 38,858.00 0.0K
13:23 38,855.00 38,863.00 38,855.00 38,863.00 0.0K
13:24 38,860.00 38,868.00 38,860.00 38,863.00 0.0K
13:25 38,860.00 38,860.00 38,853.00 38,853.00 0.0K
13:26 38,855.00 38,865.00 38,855.00 38,863.00 0.0K
13:27 38,865.00 38,865.00 38,858.00 38,858.00 0.0K
13:28 38,863.00 38,863.00 38,860.00 38,860.00 0.0K
13:29 38,863.00 38,865.00 38,855.00 38,855.00 0.0K
13:30 38,840.00 38,883.00 38,840.00 38,868.00 0.0K
13:31 38,858.00 38,873.00 38,858.00 38,873.00 0.0K
13:32 38,878.00 38,883.00 38,860.00 38,870.00 0.0K
13:33 38,858.00 38,873.00 38,858.00 38,868.00 0.0K
13:34 38,870.00 38,878.00 38,870.00 38,875.00 0.0K
13:35 38,878.00 38,898.00 38,870.00 38,898.00 0.0K
13:36 38,895.00 38,913.00 38,895.00 38,895.00 0.0K
13:37 38,890.00 38,913.00 38,890.00 38,910.00 0.0K
13:38 38,913.00 38,935.00 38,913.00 38,930.00 0.0K
13:39 38,935.00 38,935.00 38,925.00 38,925.00 0.0K
13:40 38,922.00 38,925.00 38,905.00 38,920.00 0.0K
13:41 38,917.00 38,942.00 38,917.00 38,942.00 0.0K
13:42 38,940.00 38,945.00 38,940.00 38,940.00 0.0K
13:43 38,935.00 38,945.00 38,930.00 38,940.00 0.0K
13:44 38,937.00 38,940.00 38,930.00 38,930.00 0.0K
13:45 38,925.00 38,930.00 38,910.00 38,915.00 0.0K
13:46 38,917.00 38,917.00 38,908.00 38,910.00 0.0K
13:47 38,913.00 38,913.00 38,890.00 38,893.00 0.0K
13:48 38,890.00 38,901.00 38,886.00 38,896.00 0.0K
13:49 38,898.00 38,901.00 38,891.00 38,891.00 0.0K
13:50 38,888.00 38,911.00 38,886.00 38,908.00 0.0K
13:51 38,913.00 38,920.00 38,913.00 38,915.00 0.0K
13:52 38,918.00 38,928.00 38,918.00 38,920.00 0.0K
13:53 38,917.00 38,920.00 38,915.00 38,915.00 0.0K
13:54 38,910.00 38,910.00 38,900.00 38,907.00 0.0K
13:55 38,910.00 38,910.00 38,900.00 38,907.00 0.0K
13:56 38,910.00 38,910.00 38,895.00 38,895.00 0.0K
13:57 38,900.00 38,900.00 38,880.00 38,882.00 0.0K
13:58 38,885.00 38,895.00 38,880.00 38,892.00 0.0K
13:59 38,900.00 38,905.00 38,895.00 38,895.00 0.0K
14:00 38,885.00 38,885.00 38,878.00 38,885.00 0.0K
14:01 38,888.00 38,898.00 38,880.00 38,880.00 0.0K
14:02 38,883.00 38,890.00 38,880.00 38,888.00 0.0K
14:03 38,885.00 38,895.00 38,883.00 38,888.00 0.0K
14:04 38,885.00 38,888.00 38,885.00 38,888.00 0.0K
14:05 38,890.00 38,895.00 38,883.00 38,890.00 0.0K
14:06 38,893.00 38,900.00 38,893.00 38,898.00 0.0K
14:07 38,900.00 38,905.00 38,888.00 38,888.00 0.0K
14:08 38,893.00 38,900.00 38,893.00 38,900.00 0.0K
14:09 38,898.00 38,903.00 38,895.00 38,903.00 0.0K
14:10 38,900.00 38,903.00 38,893.00 38,898.00 0.0K
14:11 38,895.00 38,903.00 38,895.00 38,903.00 0.0K
14:12 38,900.00 38,903.00 38,895.00 38,903.00 0.0K
14:13 38,905.00 38,920.00 38,905.00 38,918.00 0.0K
14:14 38,915.00 38,923.00 38,910.00 38,920.00 0.0K
14:15 38,915.00 38,915.00 38,900.00 38,900.00 0.0K
14:16 38,898.00 38,905.00 38,898.00 38,901.00 0.0K
14:17 38,906.00 38,906.00 38,891.00 38,896.00 0.0K
14:18 38,891.00 38,891.00 38,888.00 38,888.00 0.0K
14:19 38,891.00 38,901.00 38,888.00 38,888.00 0.0K
14:20 38,886.00 38,893.00 38,883.00 38,891.00 0.0K
14:21 38,883.00 38,891.00 38,883.00 38,886.00 0.0K
14:22 38,891.00 38,891.00 38,878.00 38,883.00 0.0K
14:23 38,881.00 38,881.00 38,876.00 38,878.00 0.0K
14:24 38,876.00 38,878.00 38,873.00 38,873.00 0.0K
14:25 38,876.00 38,878.00 38,858.00 38,861.00 0.0K
14:26 38,866.00 38,876.00 38,856.00 38,876.00 0.0K
14:27 38,871.00 38,871.00 38,848.00 38,848.00 0.0K
14:28 38,846.00 38,851.00 38,841.00 38,846.00 0.0K
14:29 38,843.00 38,858.00 38,843.00 38,858.00 0.0K
14:30 38,856.00 38,873.00 38,856.00 38,861.00 0.0K
14:31 38,868.00 38,896.00 38,868.00 38,891.00 0.0K
14:32 38,893.00 38,908.00 38,890.00 38,905.00 0.0K
14:33 38,913.00 38,925.00 38,910.00 38,920.00 0.0K
14:34 38,918.00 38,943.00 38,918.00 38,943.00 0.0K
14:35 38,948.00 38,970.00 38,938.00 38,970.00 0.0K
14:36 38,973.00 38,988.00 38,973.00 38,985.00 0.0K
14:37 38,990.00 38,995.00 38,978.00 38,985.00 0.0K
14:38 38,980.00 38,980.00 38,973.00 38,973.00 0.0K
14:39 38,965.00 38,973.00 38,965.00 38,973.00 0.0K
14:40 38,978.00 38,985.00 38,975.00 38,975.00 0.0K
14:41 38,970.00 38,985.00 38,970.00 38,980.00 0.0K
14:42 38,977.00 38,983.00 38,970.00 38,975.00 0.0K
14:43 38,980.00 38,998.00 38,978.00 38,995.00 0.0K
14:44 39,000.00 39,028.00 39,000.00 39,028.00 0.0K
14:45 39,040.00 39,043.00 39,030.00 39,035.00 0.0K
14:46 39,030.00 39,048.00 39,025.00 39,048.00 0.0K
14:47 39,055.00 39,067.00 39,038.00 39,040.00 0.0K
14:48 39,038.00 39,038.00 39,013.00 39,013.00 0.0K
14:49 39,005.00 39,015.00 38,995.00 39,005.00 0.0K
14:50 39,008.00 39,010.00 38,990.00 39,010.00 0.0K
14:51 39,003.00 39,010.00 38,998.00 39,010.00 0.0K
14:52 39,015.00 39,020.00 39,015.00 39,020.00 0.0K
14:54 39,015.00 39,035.00 39,015.00 39,035.00 0.0K
14:55 39,040.00 39,040.00 39,012.00 39,015.00 0.0K
14:56 39,007.00 39,025.00 39,007.00 39,017.00 0.0K
14:57 39,020.00 39,030.00 39,020.00 39,025.00 0.0K
14:58 39,027.00 39,030.00 39,020.00 39,027.00 0.0K
14:59 39,025.00 39,045.00 39,025.00 39,039.00 0.0K
15:00 39,027.00 39,049.00 39,027.00 39,044.00 0.0K
15:01 39,039.00 39,039.00 39,009.00 39,010.00 0.0K
15:02 39,015.00 39,017.00 39,002.00 39,002.00 0.0K
15:03 39,000.00 39,010.00 38,990.00 38,995.00 0.0K
15:04 39,000.00 39,010.00 38,992.00 38,995.00 0.0K
15:05 38,997.00 39,005.00 38,977.00 38,977.00 0.0K
15:06 38,972.00 38,982.00 38,972.00 38,982.00 0.0K
15:07 38,980.00 38,985.00 38,970.00 38,972.00 0.0K
15:08 38,982.00 38,989.00 38,940.00 38,940.00 0.0K
15:09 38,945.00 38,974.00 38,942.00 38,974.00 0.0K
15:10 38,979.00 38,984.00 38,959.00 38,962.00 0.0K
15:11 38,967.00 38,969.00 38,961.00 38,964.00 0.0K
15:12 38,969.00 38,971.00 38,961.00 38,964.00 0.0K
15:13 38,959.00 38,964.00 38,949.00 38,964.00 0.0K
15:14 38,966.00 38,966.00 38,956.00 38,966.00 0.0K
15:15 38,969.00 38,969.00 38,951.00 38,959.00 0.0K
15:16 38,956.00 38,959.00 38,939.00 38,944.00 0.0K
15:17 38,942.00 38,947.00 38,932.00 38,932.00 0.0K
15:18 38,939.00 38,947.00 38,932.00 38,932.00 0.0K
15:19 38,937.00 38,951.00 38,937.00 38,949.00 0.0K
15:20 38,944.00 38,954.00 38,939.00 38,954.00 0.0K
15:21 38,959.00 38,961.00 38,954.00 38,954.00 0.0K
15:22 38,956.00 38,966.00 38,941.00 38,956.00 0.0K
15:23 38,958.00 38,958.00 38,943.00 38,946.00 0.0K
15:24 38,948.00 38,948.00 38,936.00 38,938.00 0.0K
15:25 38,941.00 38,953.00 38,936.00 38,936.00 0.0K
15:26 38,938.00 38,938.00 38,911.00 38,926.00 0.0K
15:27 38,931.00 38,951.00 38,931.00 38,943.00 0.0K
15:28 38,946.00 38,956.00 38,941.00 38,951.00 0.0K
15:29 38,953.00 38,958.00 38,946.00 38,946.00 0.0K
15:30 38,943.00 38,946.00 38,936.00 38,946.00 0.0K
15:31 38,956.00 38,973.00 38,956.00 38,963.00 0.0K
15:32 38,966.00 38,986.00 38,958.00 38,983.00 0.0K
15:33 38,981.00 38,988.00 38,978.00 38,988.00 0.0K
15:34 38,986.00 38,988.00 38,963.00 38,963.00 0.0K
15:35 38,961.00 38,981.00 38,961.00 38,968.00 0.0K
15:36 38,971.00 38,971.00 38,926.00 38,934.00 0.0K
15:37 38,939.00 38,954.00 38,931.00 38,954.00 0.0K
15:38 38,956.00 38,966.00 38,954.00 38,964.00 0.0K
15:39 38,961.00 38,974.00 38,961.00 38,969.00 0.0K
15:40 38,966.00 38,971.00 38,964.00 38,969.00 0.0K
15:41 38,971.00 38,984.00 38,969.00 38,974.00 0.0K
15:42 38,976.00 38,984.00 38,974.00 38,976.00 0.0K
15:43 38,974.00 38,991.00 38,974.00 38,989.00 0.0K
15:44 38,991.00 39,004.00 38,991.00 39,004.00 0.0K
15:45 39,001.00 39,011.00 38,996.00 39,011.00 0.0K
15:46 39,009.00 39,019.00 39,009.00 39,019.00 0.0K
15:47 39,024.00 39,024.00 39,006.00 39,009.00 0.0K
15:48 39,004.00 39,004.00 38,992.00 38,999.00 0.0K
15:49 38,997.00 38,997.00 38,989.00 38,994.00 0.0K
15:50 38,989.00 38,989.00 38,974.00 38,977.00 0.0K
15:51 38,975.00 38,975.00 38,955.00 38,970.00 0.0K
15:52 38,960.00 38,965.00 38,950.00 38,955.00 0.0K
15:53 38,960.00 38,965.00 38,945.00 38,955.00 0.0K
15:54 38,957.00 38,957.00 38,930.00 38,935.00 0.0K
15:55 38,932.00 38,932.00 38,910.00 38,927.00 0.0K
15:56 38,925.00 38,930.00 38,917.00 38,927.00 0.0K
15:57 38,930.00 38,935.00 38,925.00 38,927.00 0.0K
15:58 38,930.00 38,930.00 38,917.00 38,917.00 0.0K
15:59 38,918.00 38,927.00 38,915.00 38,925.00 0.0K
16:00 38,923.00 38,957.00 38,923.00 38,947.00 0.0K
16:01 38,940.00 38,940.00 38,930.00 38,930.00 0.0K
16:02 38,925.00 38,933.00 38,918.00 38,933.00 0.0K
16:03 38,930.00 38,935.00 38,927.00 38,927.00 0.0K
16:04 38,930.00 38,932.00 38,922.00 38,925.00 0.0K
16:05 38,927.00 38,935.00 38,922.00 38,927.00 0.0K
16:06 38,925.00 38,927.00 38,920.00 38,920.00 0.0K
16:07 38,922.00 38,935.00 38,920.00 38,935.00 0.0K
16:08 38,932.00 38,935.00 38,922.00 38,925.00 0.0K
16:09 38,930.00 38,947.00 38,930.00 38,947.00 0.0K
16:10 38,950.00 38,957.00 38,940.00 38,940.00 0.0K
16:11 38,937.00 38,965.00 38,937.00 38,962.00 0.0K
16:12 38,967.00 38,967.00 38,957.00 38,965.00 0.0K
16:13 38,967.00 38,967.00 38,962.00 38,967.00 0.0K
16:14 38,970.00 38,975.00 38,962.00 38,965.00 0.0K
16:15 38,967.00 38,970.00 38,960.00 38,960.00 0.0K
16:16 38,955.00 38,955.00 38,935.00 38,945.00 0.0K
16:17 38,950.00 38,965.00 38,950.00 38,962.00 0.0K
16:18 38,965.00 38,975.00 38,965.00 38,972.00 0.0K
16:19 38,970.00 38,970.00 38,955.00 38,960.00 0.0K
16:20 38,957.00 38,962.00 38,955.00 38,959.00 0.0K
16:21 38,962.00 38,969.00 38,959.00 38,969.00 0.0K
16:22 38,974.00 38,982.00 38,969.00 38,974.00 0.0K
16:23 38,972.00 38,972.00 38,964.00 38,967.00 0.0K
16:24 38,964.00 38,977.00 38,962.00 38,972.00 0.0K
16:25 38,969.00 38,974.00 38,960.00 38,960.00 0.0K
16:26 38,957.00 38,970.00 38,950.00 38,950.00 0.0K
16:27 38,955.00 38,960.00 38,950.00 38,960.00 0.0K
16:28 38,962.00 38,965.00 38,957.00 38,957.00 0.0K
16:29 38,955.00 38,960.00 38,930.00 38,932.00 0.0K
16:30 38,930.00 38,947.00 38,930.00 38,947.00 0.0K
16:31 38,945.00 38,947.00 38,935.00 38,938.00 0.0K
16:32 38,935.00 38,935.00 38,923.00 38,925.00 0.0K
16:33 38,920.00 38,925.00 38,903.00 38,910.00 0.0K
16:34 38,898.00 38,913.00 38,895.00 38,913.00 0.0K
16:35 38,918.00 38,918.00 38,905.00 38,913.00 0.0K
16:36 38,918.00 38,930.00 38,915.00 38,923.00 0.0K
16:37 38,925.00 38,933.00 38,923.00 38,930.00 0.0K
16:38 38,933.00 38,938.00 38,930.00 38,935.00 0.0K
16:39 38,933.00 38,935.00 38,918.00 38,923.00 0.0K
16:40 38,928.00 38,938.00 38,925.00 38,935.00 0.0K
16:41 38,933.00 38,948.00 38,928.00 38,948.00 0.0K
16:42 38,943.00 38,948.00 38,940.00 38,945.00 0.0K
16:43 38,950.00 38,955.00 38,943.00 38,945.00 0.0K
16:44 38,950.00 38,965.00 38,948.00 38,963.00 0.0K
16:45 38,958.00 38,970.00 38,958.00 38,970.00 0.0K
16:46 38,965.00 38,980.00 38,965.00 38,980.00 0.0K
16:47 38,983.00 38,993.00 38,975.00 38,980.00 0.0K
16:48 38,978.00 38,983.00 38,975.00 38,975.00 0.0K
16:49 38,978.00 38,980.00 38,975.00 38,978.00 0.0K
16:50 38,975.00 38,975.00 38,960.00 38,960.00 0.0K
16:51 38,965.00 38,970.00 38,960.00 38,965.00 0.0K
16:52 38,970.00 38,970.00 38,953.00 38,956.00 0.0K
16:53 38,958.00 38,966.00 38,958.00 38,965.00 0.0K
16:54 38,960.00 38,965.00 38,953.00 38,958.00 0.0K
16:55 38,960.00 38,963.00 38,955.00 38,963.00 0.0K
16:56 38,965.00 38,975.00 38,960.00 38,975.00 0.0K
16:57 38,978.00 38,978.00 38,970.00 38,970.00 0.0K
16:58 38,973.00 38,973.00 38,955.00 38,955.00 0.0K
16:59 38,960.00 38,963.00 38,958.00 38,963.00 0.0K
17:00 38,960.00 38,960.00 38,948.00 38,958.00 0.0K
17:01 38,955.00 38,965.00 38,950.00 38,960.00 0.0K
17:02 38,958.00 38,968.00 38,958.00 38,965.00 0.0K
17:03 38,970.00 38,973.00 38,968.00 38,971.00 0.0K
17:04 38,968.00 38,976.00 38,968.00 38,973.00 0.0K
17:05 38,971.00 38,971.00 38,966.00 38,971.00 0.0K
17:06 38,976.00 38,988.00 38,973.00 38,986.00 0.0K
17:07 38,991.00 38,996.00 38,988.00 38,991.00 0.0K
17:08 38,988.00 39,001.00 38,988.00 38,998.00 0.0K
17:09 38,996.00 39,010.00 38,996.00 39,010.00 0.0K
17:10 39,008.00 39,010.00 38,993.00 38,995.00 0.0K
17:11 39,000.00 39,010.00 39,000.00 39,003.00 0.0K
17:12 39,005.00 39,010.00 39,000.00 39,008.00 0.0K
17:13 39,010.00 39,015.00 39,010.00 39,015.00 0.0K
17:14 39,013.00 39,013.00 39,008.00 39,008.00 0.0K
17:15 39,005.00 39,005.00 39,000.00 39,003.00 0.0K
17:16 38,995.00 38,995.00 38,990.00 38,995.00 0.0K
17:17 39,000.00 39,003.00 38,998.00 38,998.00 0.0K
17:18 39,000.00 39,005.00 38,998.00 39,000.00 0.0K
17:19 38,998.00 38,998.00 38,990.00 38,998.00 0.0K
17:20 38,995.00 38,995.00 38,980.00 38,983.00 0.0K
17:21 38,980.00 38,988.00 38,978.00 38,988.00 0.0K
17:22 38,980.00 38,983.00 38,973.00 38,978.00 0.0K
17:23 38,975.00 38,975.00 38,970.00 38,975.00 0.0K
17:24 38,978.00 38,985.00 38,978.00 38,985.00 0.0K
17:25 38,980.00 38,990.00 38,980.00 38,990.00 0.0K
17:26 38,995.00 38,995.00 38,985.00 38,988.00 0.0K
17:27 38,985.00 38,988.00 38,983.00 38,983.00 0.0K
17:28 38,980.00 38,993.00 38,980.00 38,993.00 0.0K
17:29 38,995.00 39,000.00 38,995.00 38,998.00 0.0K
17:30 38,995.00 39,000.00 38,993.00 39,000.00 0.0K
17:31 38,998.00 39,018.00 38,998.00 39,005.00 0.0K
17:32 39,008.00 39,020.00 39,003.00 39,018.00 0.0K
17:33 39,015.00 39,030.00 39,013.00 39,020.00 0.0K
17:34 39,023.00 39,035.00 39,020.00 39,020.00 0.0K
17:35 39,018.00 39,035.00 39,018.00 39,022.40 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available