FTSE MIB

IT40
🏛️ italy →
43,079.58
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:59 40,111.00 40,156.00 40,108.00 40,156.00 0.0K
09:00 40,138.00 40,256.00 40,138.00 40,256.00 0.0K
09:01 40,261.00 40,271.00 40,251.00 40,251.00 0.0K
09:02 40,256.00 40,323.00 40,256.00 40,303.00 0.0K
09:03 40,286.00 40,300.00 40,271.00 40,276.00 0.0K
09:04 40,273.00 40,283.00 40,266.00 40,281.00 0.0K
09:05 40,291.00 40,323.00 40,291.00 40,298.00 0.0K
09:06 40,296.00 40,305.00 40,281.00 40,291.00 0.0K
09:07 40,293.00 40,300.00 40,276.00 40,300.00 0.0K
09:08 40,293.00 40,313.00 40,293.00 40,313.00 0.0K
09:09 40,308.00 40,310.00 40,298.00 40,298.00 0.0K
09:10 40,308.00 40,308.00 40,273.00 40,288.00 0.0K
09:11 40,291.00 40,316.00 40,291.00 40,308.00 0.0K
09:12 40,318.00 40,333.00 40,303.00 40,328.00 0.0K
09:13 40,333.00 40,363.00 40,333.00 40,355.00 0.0K
09:14 40,358.00 40,368.00 40,345.00 40,358.00 0.0K
09:15 40,348.00 40,350.00 40,331.00 40,350.00 0.0K
09:16 40,355.00 40,365.00 40,350.00 40,363.00 0.0K
09:17 40,358.00 40,373.00 40,358.00 40,373.00 0.0K
09:18 40,380.00 40,392.00 40,372.00 40,375.00 0.0K
09:19 40,377.00 40,383.00 40,368.00 40,383.00 0.0K
09:20 40,385.00 40,390.00 40,368.00 40,373.00 0.0K
09:21 40,375.00 40,383.00 40,368.00 40,381.00 0.0K
09:22 40,378.00 40,393.00 40,373.00 40,391.00 0.0K
09:23 40,393.00 40,401.00 40,388.00 40,398.00 0.0K
09:24 40,396.00 40,408.00 40,396.00 40,408.00 0.0K
09:25 40,401.00 40,401.00 40,388.00 40,396.00 0.0K
09:26 40,388.00 40,403.00 40,383.00 40,396.00 0.0K
09:27 40,403.00 40,421.00 40,403.00 40,421.00 0.0K
09:28 40,418.00 40,434.00 40,418.00 40,421.00 0.0K
09:29 40,419.00 40,419.00 40,381.00 40,381.00 0.0K
09:30 40,384.00 40,409.00 40,384.00 40,399.00 0.0K
09:31 40,396.00 40,411.00 40,396.00 40,409.00 0.0K
09:32 40,404.00 40,409.00 40,396.00 40,406.00 0.0K
09:33 40,409.00 40,416.00 40,406.00 40,408.00 0.0K
09:34 40,406.00 40,408.00 40,396.00 40,403.00 0.0K
09:35 40,406.00 40,408.00 40,398.00 40,403.00 0.0K
09:36 40,406.00 40,421.00 40,403.00 40,421.00 0.0K
09:37 40,418.00 40,433.00 40,418.00 40,421.00 0.0K
09:38 40,418.00 40,426.00 40,418.00 40,426.00 0.0K
09:39 40,423.00 40,443.00 40,423.00 40,438.00 0.0K
09:40 40,433.00 40,439.00 40,429.00 40,439.00 0.0K
09:41 40,436.00 40,441.00 40,436.00 40,439.00 0.0K
09:42 40,444.00 40,474.00 40,444.00 40,471.00 0.0K
09:43 40,469.00 40,469.00 40,449.00 40,454.00 0.0K
09:44 40,459.00 40,471.00 40,454.00 40,469.00 0.0K
09:45 40,471.00 40,484.00 40,469.00 40,471.00 0.0K
09:46 40,474.00 40,479.00 40,469.00 40,471.00 0.0K
09:47 40,469.00 40,484.00 40,469.00 40,484.00 0.0K
09:48 40,481.00 40,486.00 40,479.00 40,479.00 0.0K
09:49 40,476.00 40,484.00 40,471.00 40,476.00 0.0K
09:50 40,471.00 40,479.00 40,464.00 40,479.00 0.0K
09:51 40,469.00 40,469.00 40,454.00 40,454.00 0.0K
09:52 40,457.00 40,459.00 40,449.00 40,452.00 0.0K
09:53 40,449.00 40,449.00 40,439.00 40,442.00 0.0K
09:54 40,437.00 40,440.00 40,435.00 40,435.00 0.0K
09:55 40,390.00 40,439.00 40,387.00 40,427.00 0.0K
09:56 40,432.00 40,434.00 40,424.00 40,429.00 0.0K
09:57 40,437.00 40,439.00 40,417.00 40,417.00 0.0K
09:58 40,420.00 40,425.00 40,407.00 40,407.00 0.0K
09:59 40,405.00 40,425.00 40,405.00 40,425.00 0.0K
10:00 40,435.00 40,440.00 40,427.00 40,432.00 0.0K
10:01 40,425.00 40,425.00 40,407.00 40,410.00 0.0K
10:02 40,405.00 40,420.00 40,403.00 40,403.00 0.0K
10:03 40,405.00 40,420.00 40,383.00 40,383.00 0.0K
10:04 40,385.00 40,390.00 40,380.00 40,380.00 0.0K
10:05 40,385.00 40,398.00 40,378.00 40,393.00 0.0K
10:06 40,390.00 40,398.00 40,390.00 40,398.00 0.0K
10:07 40,395.00 40,400.00 40,393.00 40,393.00 0.0K
10:08 40,390.00 40,406.00 40,390.00 40,406.00 0.0K
10:09 40,398.00 40,403.00 40,391.00 40,393.00 0.0K
10:10 40,398.00 40,418.00 40,398.00 40,418.00 0.0K
10:11 40,421.00 40,421.00 40,401.00 40,413.00 0.0K
10:12 40,411.00 40,421.00 40,403.00 40,411.00 0.0K
10:13 40,416.00 40,416.00 40,403.00 40,403.00 0.0K
10:14 40,401.00 40,423.00 40,401.00 40,411.00 0.0K
10:15 40,418.00 40,428.00 40,416.00 40,428.00 0.0K
10:16 40,426.00 40,436.00 40,426.00 40,431.00 0.0K
10:17 40,430.00 40,430.00 40,403.00 40,403.00 0.0K
10:18 40,405.00 40,410.00 40,400.00 40,410.00 0.0K
10:19 40,413.00 40,413.00 40,408.00 40,413.00 0.0K
10:20 40,412.00 40,420.00 40,412.00 40,420.00 0.0K
10:21 40,417.00 40,432.00 40,417.00 40,420.00 0.0K
10:22 40,422.00 40,425.00 40,417.00 40,417.00 0.0K
10:23 40,415.00 40,422.00 40,415.00 40,415.00 0.0K
10:24 40,417.00 40,417.00 40,407.00 40,410.00 0.0K
10:25 40,407.00 40,412.00 40,407.00 40,412.00 0.0K
10:26 40,415.00 40,422.00 40,415.00 40,422.00 0.0K
10:27 40,419.00 40,419.00 40,409.00 40,417.00 0.0K
10:28 40,414.00 40,419.00 40,405.00 40,405.00 0.0K
10:29 40,402.00 40,407.00 40,397.00 40,397.00 0.0K
10:30 40,400.00 40,400.00 40,382.00 40,382.00 0.0K
10:31 40,387.00 40,395.00 40,382.00 40,382.00 0.0K
10:32 40,385.00 40,390.00 40,380.00 40,390.00 0.0K
10:33 40,385.00 40,390.00 40,382.00 40,390.00 0.0K
10:34 40,387.00 40,397.00 40,387.00 40,395.00 0.0K
10:35 40,397.00 40,404.00 40,394.00 40,404.00 0.0K
10:36 40,402.00 40,402.00 40,394.00 40,399.00 0.0K
10:37 40,394.00 40,402.00 40,392.00 40,392.00 0.0K
10:38 40,395.00 40,402.00 40,395.00 40,399.00 0.0K
10:39 40,397.00 40,409.00 40,394.00 40,404.00 0.0K
10:40 40,407.00 40,409.00 40,399.00 40,399.00 0.0K
10:41 40,400.00 40,400.00 40,392.00 40,392.00 0.0K
10:42 40,395.00 40,395.00 40,382.00 40,385.00 0.0K
10:43 40,382.00 40,382.00 40,368.00 40,370.00 0.0K
10:44 40,368.00 40,370.00 40,365.00 40,365.00 0.0K
10:45 40,380.00 40,380.00 40,365.00 40,368.00 0.0K
10:46 40,373.00 40,373.00 40,360.00 40,360.00 0.0K
10:47 40,358.00 40,360.00 40,350.00 40,353.00 0.0K
10:48 40,355.00 40,360.00 40,355.00 40,355.00 0.0K
10:49 40,350.00 40,350.00 40,335.00 40,335.00 0.0K
10:50 40,330.00 40,330.00 40,318.00 40,320.00 0.0K
10:51 40,325.00 40,325.00 40,310.00 40,310.00 0.0K
10:52 40,313.00 40,313.00 40,271.00 40,276.00 0.0K
10:53 40,286.00 40,293.00 40,286.00 40,288.00 0.0K
10:54 40,285.00 40,290.00 40,275.00 40,280.00 0.0K
10:55 40,278.00 40,308.00 40,278.00 40,305.00 0.0K
10:56 40,308.00 40,312.00 40,302.00 40,302.00 0.0K
10:57 40,312.00 40,322.00 40,312.00 40,322.00 0.0K
10:58 40,325.00 40,325.00 40,305.00 40,307.00 0.0K
10:59 40,310.00 40,312.00 40,300.00 40,300.00 0.0K
11:00 40,290.00 40,297.00 40,282.00 40,290.00 0.0K
11:01 40,285.00 40,292.00 40,280.00 40,292.00 0.0K
11:02 40,295.00 40,300.00 40,287.00 40,300.00 0.0K
11:03 40,299.00 40,304.00 40,272.00 40,275.00 0.0K
11:04 40,274.00 40,287.00 40,274.00 40,284.00 0.0K
11:05 40,282.00 40,284.00 40,279.00 40,284.00 0.0K
11:06 40,287.00 40,299.00 40,287.00 40,297.00 0.0K
11:07 40,294.00 40,309.00 40,294.00 40,307.00 0.0K
11:08 40,304.00 40,304.00 40,284.00 40,287.00 0.0K
11:09 40,282.00 40,284.00 40,274.00 40,282.00 0.0K
11:10 40,284.00 40,299.00 40,284.00 40,289.00 0.0K
11:11 40,297.00 40,304.00 40,294.00 40,304.00 0.0K
11:12 40,302.00 40,307.00 40,302.00 40,304.00 0.0K
11:13 40,307.00 40,322.00 40,304.00 40,319.00 0.0K
11:14 40,314.00 40,314.00 40,302.00 40,309.00 0.0K
11:15 40,302.00 40,302.00 40,297.00 40,297.00 0.0K
11:16 40,294.00 40,294.00 40,272.00 40,274.00 0.0K
11:17 40,279.00 40,294.00 40,279.00 40,289.00 0.0K
11:18 40,282.00 40,289.00 40,282.00 40,282.00 0.0K
11:19 40,279.00 40,287.00 40,269.00 40,269.00 0.0K
11:20 40,272.00 40,277.00 40,269.00 40,277.00 0.0K
11:21 40,289.00 40,294.00 40,284.00 40,289.00 0.0K
11:22 40,287.00 40,289.00 40,277.00 40,282.00 0.0K
11:23 40,279.00 40,279.00 40,264.00 40,272.00 0.0K
11:24 40,267.00 40,269.00 40,254.00 40,262.00 0.0K
11:25 40,264.00 40,267.00 40,262.00 40,267.00 0.0K
11:26 40,264.00 40,264.00 40,254.00 40,257.00 0.0K
11:27 40,259.00 40,259.00 40,244.00 40,257.00 0.0K
11:28 40,252.00 40,254.00 40,244.00 40,249.00 0.0K
11:29 40,244.00 40,254.00 40,239.00 40,251.00 0.0K
11:30 40,254.00 40,254.00 40,231.00 40,249.00 0.0K
11:31 40,254.00 40,256.00 40,246.00 40,254.00 0.0K
11:32 40,259.00 40,268.00 40,258.00 40,268.00 0.0K
11:33 40,271.00 40,273.00 40,261.00 40,266.00 0.0K
11:34 40,263.00 40,276.00 40,263.00 40,276.00 0.0K
11:35 40,273.00 40,278.00 40,268.00 40,271.00 0.0K
11:36 40,266.00 40,268.00 40,258.00 40,261.00 0.0K
11:37 40,263.00 40,278.00 40,263.00 40,273.00 0.0K
11:38 40,276.00 40,290.00 40,276.00 40,285.00 0.0K
11:39 40,288.00 40,291.00 40,283.00 40,288.00 0.0K
11:40 40,293.00 40,296.00 40,286.00 40,293.00 0.0K
11:41 40,288.00 40,288.00 40,273.00 40,273.00 0.0K
11:42 40,276.00 40,288.00 40,276.00 40,288.00 0.0K
11:43 40,291.00 40,298.00 40,283.00 40,283.00 0.0K
11:44 40,281.00 40,283.00 40,273.00 40,283.00 0.0K
11:45 40,286.00 40,298.00 40,283.00 40,291.00 0.0K
11:46 40,288.00 40,291.00 40,286.00 40,291.00 0.0K
11:47 40,288.00 40,291.00 40,283.00 40,288.00 0.0K
11:48 40,291.00 40,300.00 40,288.00 40,288.00 0.0K
11:49 40,286.00 40,286.00 40,276.00 40,281.00 0.0K
11:50 40,283.00 40,288.00 40,278.00 40,283.00 0.0K
11:51 40,281.00 40,288.00 40,278.00 40,281.00 0.0K
11:52 40,278.00 40,293.00 40,276.00 40,293.00 0.0K
11:53 40,296.00 40,298.00 40,288.00 40,288.00 0.0K
11:54 40,286.00 40,298.00 40,286.00 40,298.00 0.0K
11:55 40,288.00 40,291.00 40,283.00 40,291.00 0.0K
11:56 40,296.00 40,303.00 40,293.00 40,298.00 0.0K
11:57 40,296.00 40,301.00 40,291.00 40,293.00 0.0K
11:58 40,296.00 40,298.00 40,293.00 40,298.00 0.0K
11:59 40,301.00 40,301.00 40,293.00 40,298.00 0.0K
12:00 40,303.00 40,308.00 40,296.00 40,296.00 0.0K
12:01 40,293.00 40,303.00 40,291.00 40,300.00 0.0K
12:02 40,298.00 40,303.00 40,293.00 40,293.00 0.0K
12:03 40,295.00 40,298.00 40,283.00 40,290.00 0.0K
12:04 40,293.00 40,293.00 40,278.00 40,290.00 0.0K
12:05 40,285.00 40,285.00 40,278.00 40,280.00 0.0K
12:06 40,278.00 40,288.00 40,278.00 40,288.00 0.0K
12:07 40,290.00 40,292.00 40,287.00 40,292.00 0.0K
12:08 40,295.00 40,295.00 40,282.00 40,282.00 0.0K
12:09 40,285.00 40,285.00 40,278.00 40,280.00 0.0K
12:10 40,275.00 40,283.00 40,273.00 40,278.00 0.0K
12:11 40,283.00 40,288.00 40,278.00 40,285.00 0.0K
12:12 40,283.00 40,285.00 40,278.00 40,283.00 0.0K
12:13 40,280.00 40,290.00 40,280.00 40,290.00 0.0K
12:14 40,288.00 40,293.00 40,283.00 40,285.00 0.0K
12:15 40,278.00 40,290.00 40,278.00 40,290.00 0.0K
12:16 40,288.00 40,298.00 40,285.00 40,295.00 0.0K
12:17 40,298.00 40,298.00 40,290.00 40,290.00 0.0K
12:18 40,288.00 40,288.00 40,285.00 40,285.00 0.0K
12:19 40,283.00 40,283.00 40,273.00 40,276.00 0.0K
12:20 40,278.00 40,281.00 40,276.00 40,278.00 0.0K
12:21 40,281.00 40,288.00 40,278.00 40,283.00 0.0K
12:22 40,286.00 40,295.00 40,286.00 40,295.00 0.0K
12:23 40,298.00 40,303.00 40,293.00 40,300.00 0.0K
12:24 40,303.00 40,303.00 40,298.00 40,300.00 0.0K
12:25 40,303.00 40,308.00 40,300.00 40,303.00 0.0K
12:26 40,300.00 40,305.00 40,300.00 40,303.00 0.0K
12:27 40,300.00 40,300.00 40,295.00 40,298.00 0.0K
12:28 40,300.00 40,310.00 40,300.00 40,307.00 0.0K
12:29 40,302.00 40,313.00 40,298.00 40,313.00 0.0K
12:30 40,318.00 40,318.00 40,310.00 40,313.00 0.0K
12:31 40,318.00 40,320.00 40,318.00 40,318.00 0.0K
12:32 40,320.00 40,321.00 40,313.00 40,313.00 0.0K
12:33 40,311.00 40,326.00 40,311.00 40,321.00 0.0K
12:34 40,318.00 40,326.00 40,318.00 40,321.00 0.0K
12:35 40,318.00 40,328.00 40,318.00 40,323.00 0.0K
12:36 40,326.00 40,351.00 40,326.00 40,351.00 0.0K
12:37 40,353.00 40,358.00 40,351.00 40,351.00 0.0K
12:38 40,348.00 40,358.00 40,348.00 40,358.00 0.0K
12:39 40,363.00 40,363.00 40,353.00 40,356.00 0.0K
12:40 40,361.00 40,366.00 40,358.00 40,366.00 0.0K
12:41 40,363.00 40,378.00 40,363.00 40,373.00 0.0K
12:42 40,368.00 40,368.00 40,358.00 40,358.00 0.0K
12:43 40,361.00 40,368.00 40,361.00 40,363.00 0.0K
12:44 40,358.00 40,366.00 40,358.00 40,361.00 0.0K
12:45 40,358.00 40,368.00 40,358.00 40,368.00 0.0K
12:46 40,373.00 40,373.00 40,358.00 40,361.00 0.0K
12:47 40,358.00 40,363.00 40,351.00 40,351.00 0.0K
12:48 40,358.00 40,361.00 40,351.00 40,356.00 0.0K
12:49 40,353.00 40,356.00 40,343.00 40,346.00 0.0K
12:50 40,351.00 40,353.00 40,333.00 40,343.00 0.0K
12:51 40,346.00 40,356.00 40,338.00 40,356.00 0.0K
12:52 40,358.00 40,360.00 40,348.00 40,350.00 0.0K
12:53 40,355.00 40,368.00 40,355.00 40,368.00 0.0K
12:54 40,363.00 40,368.00 40,353.00 40,355.00 0.0K
12:55 40,358.00 40,363.00 40,358.00 40,358.00 0.0K
12:56 40,360.00 40,360.00 40,350.00 40,358.00 0.0K
12:57 40,360.00 40,365.00 40,358.00 40,365.00 0.0K
12:58 40,360.00 40,363.00 40,355.00 40,355.00 0.0K
12:59 40,358.00 40,358.00 40,353.00 40,353.00 0.0K
13:00 40,355.00 40,365.00 40,333.00 40,333.00 0.0K
13:01 40,323.00 40,331.00 40,323.00 40,326.00 0.0K
13:02 40,323.00 40,331.00 40,321.00 40,331.00 0.0K
13:03 40,328.00 40,333.00 40,309.00 40,309.00 0.0K
13:04 40,304.00 40,314.00 40,301.00 40,301.00 0.0K
13:05 40,299.00 40,299.00 40,279.00 40,284.00 0.0K
13:06 40,282.00 40,287.00 40,282.00 40,282.00 0.0K
13:07 40,277.00 40,284.00 40,277.00 40,284.00 0.0K
13:08 40,282.00 40,284.00 40,279.00 40,282.00 0.0K
13:09 40,279.00 40,292.00 40,279.00 40,292.00 0.0K
13:10 40,289.00 40,297.00 40,289.00 40,294.00 0.0K
13:11 40,297.00 40,299.00 40,294.00 40,299.00 0.0K
13:12 40,301.00 40,306.00 40,299.00 40,301.00 0.0K
13:13 40,299.00 40,301.00 40,294.00 40,296.00 0.0K
13:14 40,294.00 40,296.00 40,271.00 40,274.00 0.0K
13:15 40,281.00 40,286.00 40,279.00 40,279.00 0.0K
13:16 40,281.00 40,284.00 40,264.00 40,264.00 0.0K
13:17 40,261.00 40,261.00 40,249.00 40,259.00 0.0K
13:18 40,251.00 40,251.00 40,242.00 40,249.00 0.0K
13:19 40,247.00 40,250.00 40,244.00 40,250.00 0.0K
13:20 40,255.00 40,260.00 40,252.00 40,252.00 0.0K
13:21 40,255.00 40,255.00 40,250.00 40,255.00 0.0K
13:22 40,257.00 40,259.00 40,254.00 40,257.00 0.0K
13:23 40,254.00 40,254.00 40,239.00 40,239.00 0.0K
13:24 40,242.00 40,244.00 40,242.00 40,242.00 0.0K
13:25 40,247.00 40,257.00 40,247.00 40,257.00 0.0K
13:26 40,259.00 40,269.00 40,259.00 40,259.00 0.0K
13:27 40,261.00 40,266.00 40,261.00 40,266.00 0.0K
13:28 40,269.00 40,276.00 40,266.00 40,276.00 0.0K
13:29 40,273.00 40,276.00 40,266.00 40,266.00 0.0K
13:30 40,268.00 40,273.00 40,266.00 40,273.00 0.0K
13:31 40,278.00 40,286.00 40,278.00 40,281.00 0.0K
13:32 40,283.00 40,286.00 40,273.00 40,278.00 0.0K
13:33 40,281.00 40,281.00 40,271.00 40,271.00 0.0K
13:34 40,276.00 40,276.00 40,266.00 40,273.00 0.0K
13:35 40,276.00 40,278.00 40,273.00 40,276.00 0.0K
13:36 40,273.00 40,273.00 40,266.00 40,266.00 0.0K
13:37 40,268.00 40,269.00 40,264.00 40,264.00 0.0K
13:38 40,259.00 40,264.00 40,251.00 40,251.00 0.0K
13:39 40,252.00 40,254.00 40,249.00 40,249.00 0.0K
13:40 40,252.00 40,261.00 40,252.00 40,261.00 0.0K
13:41 40,259.00 40,259.00 40,246.00 40,249.00 0.0K
13:42 40,246.00 40,246.00 40,239.00 40,244.00 0.0K
13:43 40,249.00 40,254.00 40,249.00 40,249.00 0.0K
13:44 40,246.00 40,246.00 40,239.00 40,239.00 0.0K
13:45 40,236.00 40,244.00 40,234.00 40,244.00 0.0K
13:46 40,246.00 40,246.00 40,234.00 40,234.00 0.0K
13:47 40,239.00 40,241.00 40,229.00 40,229.00 0.0K
13:48 40,224.00 40,231.00 40,224.00 40,227.00 0.0K
13:49 40,229.00 40,229.00 40,224.00 40,224.00 0.0K
13:50 40,222.00 40,229.00 40,222.00 40,227.00 0.0K
13:51 40,229.00 40,242.00 40,229.00 40,242.00 0.0K
13:52 40,244.00 40,244.00 40,234.00 40,239.00 0.0K
13:53 40,237.00 40,244.00 40,237.00 40,244.00 0.0K
13:54 40,239.00 40,251.00 40,239.00 40,251.00 0.0K
13:55 40,249.00 40,254.00 40,244.00 40,254.00 0.0K
13:56 40,261.00 40,266.00 40,261.00 40,266.00 0.0K
13:57 40,268.00 40,276.00 40,266.00 40,271.00 0.0K
13:58 40,273.00 40,273.00 40,263.00 40,273.00 0.0K
13:59 40,266.00 40,273.00 40,263.00 40,268.00 0.0K
14:00 40,253.00 40,259.00 40,253.00 40,256.00 0.0K
14:01 40,264.00 40,264.00 40,259.00 40,259.00 0.0K
14:02 40,261.00 40,269.00 40,261.00 40,264.00 0.0K
14:03 40,259.00 40,261.00 40,244.00 40,246.00 0.0K
14:04 40,244.00 40,254.00 40,239.00 40,254.00 0.0K
14:05 40,251.00 40,257.00 40,251.00 40,254.00 0.0K
14:06 40,257.00 40,264.00 40,257.00 40,257.00 0.0K
14:07 40,254.00 40,257.00 40,252.00 40,252.00 0.0K
14:08 40,262.00 40,262.00 40,254.00 40,259.00 0.0K
14:09 40,262.00 40,264.00 40,252.00 40,252.00 0.0K
14:10 40,254.00 40,254.00 40,249.00 40,252.00 0.0K
14:11 40,247.00 40,250.00 40,244.00 40,247.00 0.0K
14:12 40,245.00 40,250.00 40,245.00 40,250.00 0.0K
14:13 40,247.00 40,255.00 40,242.00 40,242.00 0.0K
14:14 40,245.00 40,250.00 40,245.00 40,250.00 0.0K
14:15 40,252.00 40,252.00 40,245.00 40,245.00 0.0K
14:16 40,235.00 40,240.00 40,227.00 40,230.00 0.0K
14:17 40,227.00 40,227.00 40,210.00 40,220.00 0.0K
14:18 40,218.00 40,220.00 40,205.00 40,218.00 0.0K
14:19 40,220.00 40,223.00 40,210.00 40,220.00 0.0K
14:20 40,230.00 40,235.00 40,230.00 40,232.00 0.0K
14:21 40,235.00 40,252.00 40,235.00 40,247.00 0.0K
14:22 40,252.00 40,254.00 40,249.00 40,249.00 0.0K
14:23 40,252.00 40,269.00 40,252.00 40,269.00 0.0K
14:24 40,274.00 40,279.00 40,266.00 40,271.00 0.0K
14:25 40,269.00 40,276.00 40,266.00 40,276.00 0.0K
14:26 40,281.00 40,281.00 40,274.00 40,274.00 0.0K
14:27 40,266.00 40,279.00 40,266.00 40,279.00 0.0K
14:28 40,276.00 40,276.00 40,274.00 40,276.00 0.0K
14:29 40,279.00 40,279.00 40,262.00 40,262.00 0.0K
14:30 40,263.00 40,264.00 40,244.00 40,244.00 0.0K
14:31 40,239.00 40,240.00 40,227.00 40,227.00 0.0K
14:32 40,230.00 40,242.00 40,230.00 40,242.00 0.0K
14:33 40,245.00 40,250.00 40,240.00 40,240.00 0.0K
14:34 40,237.00 40,240.00 40,237.00 40,240.00 0.0K
14:35 40,242.00 40,242.00 40,235.00 40,240.00 0.0K
14:36 40,237.00 40,237.00 40,225.00 40,225.00 0.0K
14:37 40,222.00 40,232.00 40,222.00 40,232.00 0.0K
14:38 40,230.00 40,247.00 40,230.00 40,247.00 0.0K
14:39 40,242.00 40,254.00 40,242.00 40,254.00 0.0K
14:40 40,259.00 40,269.00 40,259.00 40,269.00 0.0K
14:41 40,264.00 40,267.00 40,262.00 40,262.00 0.0K
14:42 40,259.00 40,269.00 40,259.00 40,269.00 0.0K
14:43 40,271.00 40,276.00 40,271.00 40,274.00 0.0K
14:44 40,271.00 40,274.00 40,271.00 40,274.00 0.0K
14:45 40,271.00 40,271.00 40,264.00 40,266.00 0.0K
14:46 40,269.00 40,279.00 40,269.00 40,279.00 0.0K
14:47 40,276.00 40,291.00 40,274.00 40,276.00 0.0K
14:48 40,274.00 40,274.00 40,256.00 40,259.00 0.0K
14:49 40,256.00 40,256.00 40,234.00 40,237.00 0.0K
14:50 40,234.00 40,239.00 40,220.50 40,220.50 0.0K
14:51 40,217.00 40,217.00 40,207.00 40,207.00 0.0K
14:52 40,209.00 40,219.00 40,204.00 40,219.00 0.0K
14:53 40,214.00 40,214.00 40,204.00 40,204.00 0.0K
14:54 40,199.00 40,209.00 40,199.00 40,209.00 0.0K
14:55 40,207.00 40,207.00 40,189.00 40,192.00 0.0K
14:56 40,194.00 40,202.00 40,194.00 40,197.00 0.0K
14:57 40,194.00 40,212.00 40,192.00 40,209.00 0.0K
14:58 40,207.00 40,214.00 40,207.00 40,214.00 0.0K
14:59 40,222.00 40,224.00 40,209.00 40,209.00 0.0K
15:00 40,207.00 40,219.00 40,207.00 40,219.00 0.0K
15:01 40,217.00 40,219.00 40,212.00 40,217.00 0.0K
15:02 40,219.00 40,219.00 40,209.00 40,217.00 0.0K
15:03 40,209.00 40,214.00 40,209.00 40,209.00 0.0K
15:04 40,212.00 40,212.00 40,202.00 40,204.00 0.0K
15:05 40,199.00 40,214.00 40,199.00 40,214.00 0.0K
15:06 40,217.00 40,226.00 40,214.00 40,224.00 0.0K
15:07 40,221.00 40,234.00 40,214.00 40,234.00 0.0K
15:08 40,231.00 40,244.00 40,226.00 40,241.00 0.0K
15:09 40,244.00 40,266.00 40,244.00 40,261.00 0.0K
15:10 40,268.00 40,278.00 40,268.00 40,273.00 0.0K
15:11 40,276.00 40,286.00 40,273.00 40,286.00 0.0K
15:12 40,283.00 40,286.00 40,271.00 40,271.00 0.0K
15:13 40,268.00 40,298.00 40,268.00 40,286.00 0.0K
15:14 40,283.00 40,286.00 40,276.00 40,276.00 0.0K
15:15 40,278.00 40,286.00 40,273.00 40,273.00 0.0K
15:16 40,276.00 40,276.00 40,268.00 40,273.00 0.0K
15:17 40,271.00 40,271.00 40,261.00 40,264.00 0.0K
15:18 40,259.00 40,284.00 40,259.00 40,281.00 0.0K
15:19 40,284.00 40,294.00 40,284.00 40,286.00 0.0K
15:20 40,289.00 40,289.00 40,271.00 40,276.00 0.0K
15:21 40,279.00 40,279.00 40,259.00 40,266.00 0.0K
15:22 40,269.00 40,279.00 40,269.00 40,279.00 0.0K
15:23 40,281.00 40,294.00 40,279.00 40,284.00 0.0K
15:24 40,281.00 40,289.00 40,279.00 40,289.00 0.0K
15:25 40,284.00 40,296.00 40,284.00 40,294.00 0.0K
15:26 40,296.00 40,303.00 40,286.00 40,286.00 0.0K
15:27 40,284.00 40,286.00 40,274.00 40,286.00 0.0K
15:28 40,289.00 40,291.00 40,284.00 40,289.00 0.0K
15:29 40,291.00 40,298.00 40,288.00 40,298.00 0.0K
15:30 40,296.00 40,301.00 40,276.00 40,276.00 0.0K
15:31 40,273.00 40,278.00 40,256.00 40,261.00 0.0K
15:32 40,258.00 40,268.00 40,253.00 40,268.00 0.0K
15:33 40,271.00 40,276.00 40,268.00 40,273.00 0.0K
15:34 40,276.00 40,283.00 40,273.00 40,280.00 0.0K
15:35 40,271.00 40,271.00 40,256.00 40,258.00 0.0K
15:36 40,268.00 40,273.00 40,248.00 40,258.00 0.0K
15:37 40,253.00 40,261.00 40,251.00 40,253.00 0.0K
15:38 40,251.00 40,251.00 40,231.00 40,248.00 0.0K
15:39 40,246.00 40,256.00 40,243.00 40,253.00 0.0K
15:40 40,255.00 40,258.00 40,238.00 40,238.00 0.0K
15:41 40,233.00 40,238.00 40,226.00 40,228.00 0.0K
15:42 40,226.00 40,238.00 40,218.00 40,218.00 0.0K
15:43 40,216.00 40,223.00 40,213.00 40,223.00 0.0K
15:44 40,221.00 40,224.00 40,216.00 40,219.00 0.0K
15:45 40,224.00 40,233.00 40,216.00 40,216.00 0.0K
15:46 40,219.00 40,224.00 40,209.00 40,216.00 0.0K
15:47 40,219.00 40,224.00 40,201.00 40,201.00 0.0K
15:48 40,204.00 40,209.00 40,174.00 40,174.00 0.0K
15:49 40,176.00 40,186.00 40,176.00 40,186.00 0.0K
15:50 40,184.00 40,186.00 40,161.00 40,164.00 0.0K
15:51 40,161.00 40,176.00 40,161.00 40,171.00 0.0K
15:52 40,169.00 40,174.00 40,166.00 40,167.00 0.0K
15:53 40,169.00 40,174.00 40,164.00 40,172.00 0.0K
15:54 40,167.00 40,186.00 40,164.00 40,186.00 0.0K
15:55 40,191.00 40,196.00 40,184.00 40,189.00 0.0K
15:56 40,194.00 40,214.00 40,191.00 40,209.00 0.0K
15:57 40,206.00 40,216.00 40,189.00 40,196.00 0.0K
15:58 40,204.00 40,211.00 40,194.00 40,199.00 0.0K
15:59 40,204.00 40,209.00 40,194.00 40,194.00 0.0K
16:00 40,201.00 40,234.00 40,201.00 40,234.00 0.0K
16:01 40,229.00 40,239.00 40,229.00 40,239.00 0.0K
16:02 40,234.00 40,234.00 40,216.00 40,224.00 0.0K
16:03 40,229.00 40,236.00 40,221.00 40,236.00 0.0K
16:04 40,234.00 40,234.00 40,229.00 40,231.00 0.0K
16:05 40,234.00 40,243.00 40,234.00 40,238.00 0.0K
16:06 40,236.00 40,243.00 40,236.00 40,243.00 0.0K
16:07 40,241.00 40,241.00 40,218.00 40,228.00 0.0K
16:08 40,223.00 40,231.00 40,223.00 40,228.00 0.0K
16:09 40,223.00 40,233.00 40,221.00 40,221.00 0.0K
16:10 40,218.00 40,221.00 40,209.00 40,209.00 0.0K
16:11 40,214.00 40,231.00 40,211.00 40,214.00 0.0K
16:12 40,216.00 40,219.00 40,214.00 40,219.00 0.0K
16:13 40,216.00 40,219.00 40,211.00 40,219.00 0.0K
16:14 40,214.00 40,214.00 40,209.00 40,209.00 0.0K
16:15 40,206.00 40,206.00 40,194.00 40,199.00 0.0K
16:16 40,196.00 40,199.00 40,179.00 40,184.00 0.0K
16:17 40,176.00 40,194.00 40,174.00 40,194.00 0.0K
16:18 40,199.00 40,204.00 40,196.00 40,201.00 0.0K
16:19 40,199.00 40,199.00 40,186.00 40,186.00 0.0K
16:20 40,189.00 40,196.00 40,179.00 40,194.00 0.0K
16:21 40,196.00 40,196.00 40,181.00 40,189.00 0.0K
16:22 40,186.00 40,209.00 40,186.00 40,206.00 0.0K
16:23 40,209.00 40,216.00 40,209.00 40,214.00 0.0K
16:24 40,216.00 40,221.00 40,216.00 40,221.00 0.0K
16:25 40,226.00 40,229.00 40,224.00 40,226.00 0.0K
16:26 40,219.00 40,219.00 40,194.00 40,194.00 0.0K
16:27 40,191.00 40,191.00 40,179.00 40,179.00 0.0K
16:28 40,181.00 40,186.00 40,176.00 40,181.00 0.0K
16:29 40,184.00 40,186.00 40,184.00 40,186.00 0.0K
16:30 40,181.00 40,189.00 40,179.00 40,189.00 0.0K
16:31 40,186.00 40,186.00 40,179.00 40,179.00 0.0K
16:32 40,174.00 40,179.00 40,171.00 40,174.00 0.0K
16:33 40,179.00 40,186.00 40,176.00 40,179.00 0.0K
16:34 40,176.00 40,181.00 40,169.00 40,179.00 0.0K
16:35 40,181.00 40,184.00 40,179.00 40,181.00 0.0K
16:36 40,184.00 40,184.00 40,179.00 40,181.00 0.0K
16:37 40,171.00 40,174.00 40,147.00 40,147.00 0.0K
16:38 40,152.00 40,157.00 40,144.00 40,147.00 0.0K
16:39 40,149.00 40,159.00 40,149.00 40,156.00 0.0K
16:40 40,154.00 40,164.00 40,151.00 40,154.00 0.0K
16:41 40,164.00 40,191.00 40,164.00 40,191.00 0.0K
16:42 40,189.00 40,189.00 40,179.00 40,179.00 0.0K
16:43 40,176.00 40,176.00 40,159.00 40,159.00 0.0K
16:44 40,161.00 40,169.00 40,161.00 40,169.00 0.0K
16:45 40,166.00 40,179.00 40,166.00 40,174.00 0.0K
16:46 40,171.00 40,171.00 40,151.00 40,171.00 0.0K
16:47 40,166.00 40,166.00 40,161.00 40,161.00 0.0K
16:48 40,166.00 40,171.00 40,164.00 40,171.00 0.0K
16:49 40,174.00 40,184.00 40,169.00 40,174.00 0.0K
16:50 40,179.00 40,179.00 40,154.00 40,156.00 0.0K
16:51 40,154.00 40,159.00 40,149.00 40,149.00 0.0K
16:52 40,154.00 40,169.00 40,154.00 40,169.00 0.0K
16:53 40,164.00 40,171.00 40,164.00 40,169.00 0.0K
16:54 40,164.00 40,164.00 40,149.00 40,149.00 0.0K
16:55 40,151.00 40,169.00 40,151.00 40,169.00 0.0K
16:56 40,164.00 40,174.00 40,164.00 40,171.00 0.0K
16:57 40,174.00 40,181.00 40,169.00 40,174.00 0.0K
16:58 40,169.00 40,169.00 40,169.00 40,169.00 0.0K
16:59 40,174.00 40,176.00 40,174.00 40,174.00 0.0K
17:00 40,179.00 40,194.00 40,179.00 40,179.00 0.0K
17:01 40,181.00 40,194.00 40,181.00 40,194.00 0.0K
17:02 40,196.00 40,199.00 40,189.00 40,194.00 0.0K
17:03 40,196.00 40,211.00 40,194.00 40,211.00 0.0K
17:04 40,209.00 40,209.00 40,204.00 40,206.00 0.0K
17:05 40,209.00 40,211.00 40,206.00 40,209.00 0.0K
17:06 40,214.00 40,224.00 40,214.00 40,214.00 0.0K
17:07 40,209.00 40,219.00 40,209.00 40,219.00 0.0K
17:08 40,214.00 40,214.00 40,194.00 40,196.00 0.0K
17:09 40,194.00 40,202.00 40,187.00 40,201.00 0.0K
17:10 40,199.00 40,199.00 40,177.00 40,179.00 0.0K
17:11 40,174.00 40,184.00 40,169.00 40,184.00 0.0K
17:12 40,187.00 40,194.00 40,184.00 40,189.00 0.0K
17:13 40,192.00 40,204.00 40,192.00 40,204.00 0.0K
17:14 40,199.00 40,199.00 40,189.00 40,199.00 0.0K
17:15 40,194.00 40,199.00 40,184.00 40,184.00 0.0K
17:16 40,181.00 40,186.00 40,179.00 40,182.00 0.0K
17:17 40,184.00 40,194.00 40,177.00 40,179.00 0.0K
17:18 40,184.00 40,189.00 40,184.00 40,189.00 0.0K
17:19 40,194.00 40,199.00 40,189.00 40,196.00 0.0K
17:20 40,199.00 40,199.00 40,194.00 40,199.00 0.0K
17:21 40,189.00 40,199.00 40,189.00 40,199.00 0.0K
17:22 40,196.00 40,196.00 40,189.00 40,189.00 0.0K
17:23 40,184.00 40,194.00 40,184.00 40,186.00 0.0K
17:24 40,189.00 40,189.00 40,171.00 40,171.00 0.0K
17:25 40,169.00 40,184.00 40,166.00 40,166.00 0.0K
17:26 40,159.00 40,164.00 40,159.00 40,164.00 0.0K
17:27 40,161.00 40,161.00 40,149.00 40,154.00 0.0K
17:28 40,159.00 40,159.00 40,139.00 40,139.00 0.0K
17:29 40,141.00 40,154.00 40,141.00 40,146.00 0.0K
17:30 40,149.00 40,164.00 40,149.00 40,154.00 0.0K
17:31 40,149.00 40,149.00 40,124.00 40,134.00 0.0K
17:32 40,139.00 40,141.00 40,134.00 40,134.00 0.0K
17:33 40,144.00 40,149.00 40,129.00 40,134.00 0.0K
17:34 40,126.00 40,139.00 40,119.00 40,119.00 0.0K
17:35 40,121.00 40,127.75 40,109.00 40,127.75 451,379.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available