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 40,209.00 40,247.00 40,209.00 40,239.00 0.0K
09:00 40,259.00 40,259.00 40,207.00 40,209.00 0.0K
09:01 40,194.00 40,209.00 40,187.00 40,194.00 0.0K
09:02 40,184.00 40,204.00 40,164.00 40,194.00 0.0K
09:03 40,189.00 40,219.00 40,189.00 40,194.00 0.0K
09:04 40,202.00 40,212.00 40,192.00 40,199.00 0.0K
09:05 40,207.00 40,227.00 40,207.00 40,214.00 0.0K
09:06 40,222.00 40,224.00 40,204.00 40,222.00 0.0K
09:07 40,227.00 40,229.00 40,222.00 40,229.00 0.0K
09:08 40,237.00 40,237.00 40,212.00 40,229.00 0.0K
09:09 40,232.00 40,239.00 40,214.00 40,219.00 0.0K
09:10 40,217.00 40,217.00 40,184.00 40,189.00 0.0K
09:11 40,179.00 40,189.00 40,162.00 40,189.00 0.0K
09:12 40,184.00 40,184.00 40,169.00 40,184.00 0.0K
09:13 40,187.00 40,187.00 40,174.00 40,182.00 0.0K
09:14 40,187.00 40,189.00 40,179.00 40,189.00 0.0K
09:15 40,174.00 40,192.00 40,172.00 40,184.00 0.0K
09:16 40,187.00 40,199.00 40,162.00 40,194.00 0.0K
09:17 40,199.00 40,207.00 40,184.00 40,184.00 0.0K
09:18 40,182.00 40,189.00 40,174.00 40,187.00 0.0K
09:19 40,184.00 40,199.00 40,182.00 40,187.00 0.0K
09:20 40,190.00 40,199.00 40,180.00 40,199.00 0.0K
09:21 40,202.00 40,207.00 40,197.00 40,200.00 0.0K
09:22 40,197.00 40,210.00 40,197.00 40,202.00 0.0K
09:23 40,197.00 40,212.00 40,180.00 40,180.00 0.0K
09:24 40,177.00 40,180.00 40,150.00 40,153.00 0.0K
09:25 40,150.00 40,158.00 40,148.00 40,155.00 0.0K
09:26 40,153.00 40,165.00 40,153.00 40,158.00 0.0K
09:27 40,163.00 40,175.00 40,158.00 40,170.00 0.0K
09:28 40,173.00 40,180.00 40,168.00 40,178.00 0.0K
09:29 40,168.00 40,180.00 40,165.00 40,180.00 0.0K
09:30 40,185.00 40,203.00 40,185.00 40,193.00 0.0K
09:31 40,195.00 40,198.00 40,180.00 40,183.00 0.0K
09:32 40,188.00 40,200.00 40,185.00 40,198.00 0.0K
09:33 40,195.00 40,198.00 40,183.00 40,183.00 0.0K
09:34 40,181.00 40,188.00 40,178.00 40,183.00 0.0K
09:35 40,181.00 40,186.00 40,166.00 40,173.00 0.0K
09:36 40,171.00 40,181.00 40,166.00 40,171.00 0.0K
09:37 40,169.00 40,184.00 40,169.00 40,181.00 0.0K
09:38 40,186.00 40,189.00 40,164.00 40,171.00 0.0K
09:39 40,166.00 40,171.00 40,161.00 40,171.00 0.0K
09:40 40,174.00 40,179.00 40,169.00 40,171.00 0.0K
09:41 40,169.00 40,179.00 40,166.00 40,171.00 0.0K
09:42 40,166.00 40,174.00 40,161.00 40,161.00 0.0K
09:43 40,159.00 40,179.00 40,159.00 40,169.00 0.0K
09:44 40,164.00 40,166.00 40,154.00 40,166.00 0.0K
09:45 40,179.00 40,179.00 40,169.00 40,177.00 0.0K
09:46 40,174.00 40,174.00 40,169.00 40,174.00 0.0K
09:47 40,172.00 40,174.00 40,159.00 40,167.00 0.0K
09:48 40,164.00 40,174.00 40,159.00 40,159.00 0.0K
09:49 40,162.00 40,169.00 40,159.00 40,169.00 0.0K
09:50 40,172.00 40,172.00 40,159.00 40,164.00 0.0K
09:51 40,162.00 40,179.00 40,159.00 40,179.00 0.0K
09:52 40,174.00 40,182.00 40,172.00 40,172.00 0.0K
09:53 40,174.00 40,174.00 40,169.00 40,172.00 0.0K
09:54 40,169.00 40,174.00 40,167.00 40,169.00 0.0K
09:55 40,172.00 40,172.00 40,159.00 40,169.00 0.0K
09:56 40,167.00 40,189.00 40,167.00 40,182.00 0.0K
09:57 40,177.00 40,182.00 40,167.00 40,169.00 0.0K
09:58 40,172.00 40,194.00 40,172.00 40,194.00 0.0K
09:59 40,199.00 40,204.00 40,199.00 40,199.00 0.0K
10:00 40,196.00 40,211.00 40,196.00 40,211.00 0.0K
10:01 40,209.00 40,224.00 40,209.00 40,214.00 0.0K
10:02 40,221.00 40,221.00 40,209.00 40,209.00 0.0K
10:03 40,191.00 40,194.00 40,186.00 40,191.00 0.0K
10:04 40,189.00 40,221.00 40,189.00 40,219.00 0.0K
10:05 40,216.00 40,221.00 40,204.00 40,209.00 0.0K
10:06 40,219.00 40,219.00 40,197.00 40,207.00 0.0K
10:07 40,209.00 40,217.00 40,199.00 40,199.00 0.0K
10:08 40,202.00 40,216.00 40,194.00 40,216.00 0.0K
10:09 40,214.00 40,214.00 40,197.00 40,199.00 0.0K
10:10 40,207.00 40,207.00 40,164.00 40,172.00 0.0K
10:11 40,169.00 40,184.00 40,169.00 40,179.00 0.0K
10:12 40,177.00 40,192.00 40,177.00 40,189.00 0.0K
10:13 40,192.00 40,204.00 40,189.00 40,204.00 0.0K
10:14 40,209.00 40,209.00 40,199.00 40,201.00 0.0K
10:15 40,209.00 40,216.00 40,201.00 40,201.00 0.0K
10:16 40,206.00 40,206.00 40,199.00 40,199.00 0.0K
10:17 40,196.00 40,209.00 40,194.00 40,206.00 0.0K
10:18 40,209.00 40,209.00 40,199.00 40,206.00 0.0K
10:19 40,209.00 40,211.00 40,201.00 40,204.00 0.0K
10:20 40,206.00 40,206.00 40,189.00 40,191.00 0.0K
10:21 40,194.00 40,196.00 40,189.00 40,194.00 0.0K
10:22 40,191.00 40,196.00 40,179.00 40,179.00 0.0K
10:23 40,174.00 40,186.00 40,174.00 40,184.00 0.0K
10:24 40,189.00 40,201.00 40,189.00 40,198.00 0.0K
10:25 40,196.00 40,198.00 40,193.00 40,193.00 0.0K
10:26 40,198.00 40,208.00 40,198.00 40,208.00 0.0K
10:27 40,213.00 40,213.00 40,203.00 40,206.00 0.0K
10:28 40,201.00 40,201.00 40,183.00 40,183.00 0.0K
10:29 40,181.00 40,189.00 40,181.00 40,186.00 0.0K
10:30 40,181.00 40,181.00 40,166.00 40,179.00 0.0K
10:31 40,174.00 40,174.00 40,164.00 40,166.00 0.0K
10:32 40,164.00 40,166.00 40,132.00 40,134.00 0.0K
10:33 40,132.00 40,137.00 40,124.00 40,124.00 0.0K
10:34 40,127.00 40,149.00 40,127.00 40,139.00 0.0K
10:35 40,142.00 40,157.00 40,134.00 40,157.00 0.0K
10:36 40,156.00 40,156.00 40,144.00 40,147.00 0.0K
10:37 40,154.00 40,154.00 40,144.00 40,149.00 0.0K
10:38 40,154.00 40,154.00 40,144.00 40,146.00 0.0K
10:39 40,144.00 40,151.00 40,139.00 40,149.00 0.0K
10:40 40,151.00 40,161.00 40,134.00 40,139.00 0.0K
10:41 40,136.00 40,141.00 40,134.00 40,141.00 0.0K
10:42 40,139.00 40,141.00 40,134.00 40,139.00 0.0K
10:43 40,134.00 40,144.00 40,134.00 40,144.00 0.0K
10:44 40,142.00 40,154.00 40,142.00 40,146.00 0.0K
10:45 40,149.00 40,154.00 40,142.00 40,147.00 0.0K
10:46 40,142.00 40,142.00 40,129.00 40,139.00 0.0K
10:47 40,137.00 40,137.00 40,122.00 40,129.00 0.0K
10:48 40,132.00 40,154.00 40,129.00 40,154.00 0.0K
10:49 40,157.00 40,157.00 40,134.00 40,139.00 0.0K
10:50 40,142.00 40,142.00 40,127.00 40,127.00 0.0K
10:51 40,122.00 40,130.00 40,115.00 40,117.00 0.0K
10:52 40,115.00 40,117.00 40,102.00 40,107.00 0.0K
10:53 40,110.00 40,110.00 40,100.00 40,100.00 0.0K
10:54 40,105.00 40,110.00 40,102.00 40,110.00 0.0K
10:55 40,107.00 40,107.00 40,085.00 40,085.00 0.0K
10:56 40,080.00 40,080.00 40,068.00 40,073.00 0.0K
10:57 40,075.00 40,093.00 40,075.00 40,085.00 0.0K
10:58 40,083.00 40,085.00 40,080.00 40,080.00 0.0K
10:59 40,078.00 40,085.00 40,078.00 40,085.00 0.0K
11:00 40,095.00 40,095.00 40,078.00 40,083.00 0.0K
11:01 40,085.00 40,090.00 40,058.00 40,068.00 0.0K
11:02 40,063.00 40,065.00 40,053.00 40,063.00 0.0K
11:03 40,060.00 40,065.00 40,055.00 40,065.00 0.0K
11:04 40,060.00 40,090.00 40,060.00 40,090.00 0.0K
11:05 40,093.00 40,100.00 40,088.00 40,093.00 0.0K
11:06 40,097.00 40,097.00 40,078.00 40,078.00 0.0K
11:07 40,075.00 40,075.00 40,045.00 40,045.00 0.0K
11:08 40,043.00 40,055.00 40,043.00 40,050.00 0.0K
11:09 40,053.00 40,058.00 40,053.00 40,055.00 0.0K
11:10 40,058.00 40,075.00 40,058.00 40,075.00 0.0K
11:11 40,083.00 40,097.00 40,078.00 40,097.00 0.0K
11:12 40,095.00 40,102.00 40,090.00 40,100.00 0.0K
11:13 40,097.00 40,097.00 40,085.00 40,085.00 0.0K
11:14 40,087.00 40,097.00 40,082.00 40,097.00 0.0K
11:15 40,092.00 40,102.00 40,087.00 40,092.00 0.0K
11:16 40,097.00 40,107.00 40,087.00 40,105.00 0.0K
11:17 40,107.00 40,107.00 40,100.00 40,105.00 0.0K
11:18 40,102.00 40,115.00 40,102.00 40,110.00 0.0K
11:19 40,112.00 40,122.00 40,112.00 40,114.00 0.0K
11:20 40,119.00 40,129.00 40,107.00 40,107.00 0.0K
11:21 40,105.00 40,107.00 40,102.00 40,105.00 0.0K
11:22 40,107.00 40,122.00 40,107.00 40,120.00 0.0K
11:23 40,122.00 40,125.00 40,120.00 40,122.00 0.0K
11:24 40,120.00 40,130.00 40,117.00 40,130.00 0.0K
11:25 40,127.00 40,130.00 40,125.00 40,130.00 0.0K
11:26 40,132.00 40,132.00 40,115.00 40,120.00 0.0K
11:27 40,122.00 40,125.00 40,120.00 40,125.00 0.0K
11:28 40,135.00 40,140.00 40,135.00 40,140.00 0.0K
11:29 40,132.00 40,145.00 40,132.00 40,140.00 0.0K
11:30 40,145.00 40,150.00 40,137.00 40,140.00 0.0K
11:32 40,137.00 40,150.00 40,137.00 40,142.00 0.0K
11:33 40,143.50 40,147.00 40,140.00 40,147.00 0.0K
11:34 40,145.00 40,150.00 40,145.00 40,150.00 0.0K
11:35 40,152.00 40,160.00 40,150.00 40,155.00 0.0K
11:36 40,157.00 40,160.00 40,155.00 40,157.00 0.0K
11:37 40,154.00 40,159.00 40,152.00 40,152.00 0.0K
11:38 40,154.00 40,154.00 40,147.00 40,152.00 0.0K
11:39 40,154.00 40,157.00 40,152.00 40,157.00 0.0K
11:40 40,154.00 40,154.00 40,139.00 40,142.00 0.0K
11:41 40,139.00 40,139.00 40,127.00 40,129.00 0.0K
11:42 40,134.00 40,147.00 40,134.00 40,139.00 0.0K
11:43 40,137.00 40,139.00 40,127.00 40,129.00 0.0K
11:44 40,130.00 40,132.00 40,127.00 40,129.00 0.0K
11:45 40,124.00 40,124.00 40,115.00 40,115.00 0.0K
11:46 40,112.00 40,115.00 40,105.00 40,105.00 0.0K
11:47 40,097.00 40,102.00 40,087.00 40,092.00 0.0K
11:48 40,090.00 40,090.00 40,075.00 40,075.00 0.0K
11:49 40,077.00 40,082.00 40,070.00 40,082.00 0.0K
11:50 40,080.00 40,080.00 40,060.00 40,065.00 0.0K
11:51 40,075.00 40,102.00 40,075.00 40,092.00 0.0K
11:52 40,097.00 40,105.00 40,095.00 40,105.00 0.0K
11:53 40,102.00 40,102.00 40,097.00 40,102.00 0.0K
11:54 40,105.00 40,105.00 40,090.00 40,090.00 0.0K
11:55 40,092.00 40,092.00 40,075.00 40,075.00 0.0K
11:56 40,078.00 40,078.00 40,065.00 40,065.00 0.0K
11:57 40,068.00 40,070.00 40,020.00 40,035.00 0.0K
11:58 40,040.00 40,055.00 40,040.00 40,042.00 0.0K
11:59 40,035.00 40,037.00 40,025.00 40,025.00 0.0K
12:00 40,023.00 40,025.00 40,010.00 40,023.00 0.0K
12:01 40,020.00 40,025.00 40,013.00 40,018.00 0.0K
12:02 40,015.00 40,025.00 40,005.00 40,018.00 0.0K
12:03 40,023.00 40,028.00 40,018.00 40,020.00 0.0K
12:04 40,023.00 40,025.00 40,020.00 40,020.00 0.0K
12:05 40,023.00 40,023.00 40,005.00 40,008.00 0.0K
12:06 40,010.00 40,010.00 39,990.00 39,998.00 0.0K
12:07 39,995.00 39,995.00 39,950.00 39,963.00 0.0K
12:08 39,968.00 39,970.00 39,958.00 39,963.00 0.0K
12:09 39,960.00 39,963.00 39,940.00 39,945.00 0.0K
12:10 39,938.00 39,948.00 39,918.00 39,923.00 0.0K
12:11 39,920.00 39,925.00 39,903.00 39,905.00 0.0K
12:12 39,908.00 39,918.00 39,900.00 39,905.00 0.0K
12:13 39,898.00 39,898.00 39,850.00 39,893.00 0.0K
12:14 39,902.00 39,907.00 39,887.00 39,895.00 0.0K
12:15 39,887.00 39,927.00 39,882.00 39,927.00 0.0K
12:16 39,930.00 39,940.00 39,920.00 39,935.00 0.0K
12:17 39,940.00 39,955.00 39,925.00 39,952.00 0.0K
12:18 39,949.00 39,954.00 39,934.00 39,937.00 0.0K
12:19 39,939.00 39,942.00 39,929.00 39,932.00 0.0K
12:20 39,934.00 39,934.00 39,914.00 39,914.00 0.0K
12:21 39,904.00 39,904.00 39,880.00 39,890.00 0.0K
12:22 39,885.00 39,897.00 39,885.00 39,897.00 0.0K
12:23 39,904.00 39,912.00 39,897.00 39,912.00 0.0K
12:24 39,909.00 39,929.00 39,909.00 39,929.00 0.0K
12:25 39,939.00 39,944.00 39,939.00 39,939.00 0.0K
12:26 39,944.00 39,959.00 39,944.00 39,954.00 0.0K
12:27 39,956.00 39,961.00 39,946.00 39,956.00 0.0K
12:28 39,954.00 39,964.00 39,949.00 39,954.00 0.0K
12:29 39,951.00 39,956.00 39,946.00 39,951.00 0.0K
12:30 39,949.00 39,951.00 39,914.00 39,924.00 0.0K
12:31 39,917.00 39,917.00 39,899.00 39,899.00 0.0K
12:32 39,904.00 39,922.00 39,904.00 39,914.00 0.0K
12:33 39,909.00 39,932.00 39,909.00 39,927.00 0.0K
12:34 39,919.00 39,922.00 39,917.00 39,917.00 0.0K
12:35 39,919.00 39,936.00 39,914.00 39,936.00 0.0K
12:36 39,931.00 39,939.00 39,926.00 39,939.00 0.0K
12:37 39,941.00 39,949.00 39,941.00 39,949.00 0.0K
12:38 39,951.00 39,959.00 39,951.00 39,954.00 0.0K
12:39 39,959.00 39,962.00 39,951.00 39,957.00 0.0K
12:40 39,959.00 39,977.00 39,959.00 39,974.00 0.0K
12:41 39,977.00 39,977.00 39,962.00 39,962.00 0.0K
12:42 39,957.00 39,967.00 39,954.00 39,967.00 0.0K
12:43 39,957.00 39,972.00 39,957.00 39,972.00 0.0K
12:44 39,974.00 39,977.00 39,964.00 39,964.00 0.0K
12:45 39,967.00 39,967.00 39,952.00 39,960.00 0.0K
12:46 39,962.00 39,974.00 39,962.00 39,969.00 0.0K
12:47 39,977.00 39,979.00 39,969.00 39,979.00 0.0K
12:48 39,984.00 39,989.00 39,982.00 39,989.00 0.0K
12:49 39,987.00 39,989.00 39,984.00 39,987.00 0.0K
12:50 39,984.00 39,999.00 39,984.00 39,992.00 0.0K
12:51 39,989.00 39,994.00 39,987.00 39,989.00 0.0K
12:52 39,979.00 39,979.00 39,957.00 39,969.00 0.0K
12:53 39,959.00 39,969.00 39,957.00 39,959.00 0.0K
12:54 39,962.00 39,964.00 39,954.00 39,959.00 0.0K
12:55 39,957.00 39,964.00 39,949.00 39,962.00 0.0K
12:56 39,967.00 39,977.00 39,964.00 39,977.00 0.0K
12:57 39,982.00 39,989.00 39,979.00 39,984.00 0.0K
12:58 39,989.00 39,989.00 39,979.00 39,982.00 0.0K
12:59 39,977.00 39,982.00 39,974.00 39,982.00 0.0K
13:00 39,981.00 39,986.00 39,957.00 39,957.00 0.0K
13:01 39,954.00 39,956.00 39,942.00 39,946.00 0.0K
13:02 39,951.00 39,959.00 39,951.00 39,951.00 0.0K
13:03 39,949.00 39,951.00 39,939.00 39,946.00 0.0K
13:04 39,949.00 39,956.00 39,944.00 39,946.00 0.0K
13:05 39,941.00 39,944.00 39,921.00 39,924.00 0.0K
13:06 39,926.00 39,939.00 39,924.00 39,936.00 0.0K
13:07 39,939.00 39,949.00 39,939.00 39,939.00 0.0K
13:08 39,944.00 39,949.00 39,939.00 39,939.00 0.0K
13:09 39,936.00 39,949.00 39,934.00 39,939.00 0.0K
13:10 39,944.00 39,944.00 39,917.00 39,917.00 0.0K
13:11 39,919.00 39,932.00 39,904.00 39,909.00 0.0K
13:12 39,907.00 39,914.00 39,905.00 39,905.00 0.0K
13:13 39,907.00 39,919.00 39,907.00 39,919.00 0.0K
13:14 39,917.00 39,937.00 39,914.00 39,929.00 0.0K
13:15 39,932.00 39,934.00 39,919.00 39,934.00 0.0K
13:16 39,937.00 39,937.00 39,924.00 39,937.00 0.0K
13:17 39,932.00 39,934.00 39,919.00 39,932.00 0.0K
13:18 39,927.00 39,932.00 39,924.00 39,929.00 0.0K
13:19 39,939.00 39,947.00 39,939.00 39,947.00 0.0K
13:20 39,944.00 39,949.00 39,939.00 39,949.00 0.0K
13:21 39,942.00 39,944.00 39,934.00 39,934.00 0.0K
13:22 39,919.00 39,925.00 39,915.00 39,925.00 0.0K
13:23 39,924.00 39,937.00 39,920.00 39,934.00 0.0K
13:24 39,942.00 39,952.00 39,937.00 39,944.00 0.0K
13:25 39,947.00 39,957.00 39,947.00 39,949.00 0.0K
13:26 39,954.00 39,962.00 39,949.00 39,959.00 0.0K
13:27 39,954.00 39,954.00 39,940.00 39,942.00 0.0K
13:28 39,945.00 39,945.00 39,937.00 39,940.00 0.0K
13:29 39,935.00 39,947.00 39,935.00 39,942.00 0.0K
13:30 39,940.00 39,942.00 39,932.00 39,937.00 0.0K
13:31 39,940.00 39,962.00 39,940.00 39,962.00 0.0K
13:32 39,967.00 39,967.00 39,959.00 39,964.00 0.0K
13:33 39,962.00 39,962.00 39,949.00 39,957.00 0.0K
13:34 39,959.00 39,972.00 39,959.00 39,964.00 0.0K
13:35 39,967.00 39,979.00 39,966.00 39,979.00 0.0K
13:36 39,981.00 39,984.00 39,979.00 39,984.00 0.0K
13:37 39,981.00 39,989.00 39,981.00 39,986.00 0.0K
13:38 39,989.00 39,999.00 39,986.00 39,996.00 0.0K
13:39 39,999.00 40,004.00 39,991.00 40,003.00 0.0K
13:40 39,998.00 40,004.00 39,998.00 40,001.00 0.0K
13:41 39,999.00 40,004.00 39,996.00 39,996.00 0.0K
13:42 39,994.00 40,001.00 39,994.00 39,999.00 0.0K
13:43 40,004.00 40,008.00 40,003.00 40,006.00 0.0K
13:44 40,003.00 40,006.00 39,988.00 39,993.00 0.0K
13:45 39,998.00 40,001.00 39,996.00 39,996.00 0.0K
13:46 39,999.00 39,999.00 39,989.00 39,991.00 0.0K
13:47 39,989.00 39,994.00 39,986.00 39,991.00 0.0K
13:48 39,994.00 39,994.00 39,989.00 39,994.00 0.0K
13:49 39,991.00 40,004.00 39,991.00 39,999.00 0.0K
13:50 40,004.00 40,009.00 39,999.00 39,999.00 0.0K
13:51 39,996.00 39,999.00 39,969.00 39,974.00 0.0K
13:52 39,986.00 39,994.00 39,986.00 39,991.00 0.0K
13:53 39,994.00 39,994.00 39,986.00 39,986.00 0.0K
13:54 39,989.00 39,994.00 39,989.00 39,991.00 0.0K
13:55 39,986.00 39,991.00 39,986.00 39,987.00 0.0K
13:56 39,989.00 39,989.00 39,979.00 39,984.00 0.0K
13:57 39,989.00 39,989.00 39,979.00 39,982.00 0.0K
13:58 39,979.00 39,985.00 39,974.00 39,977.00 0.0K
13:59 39,972.00 39,977.00 39,962.00 39,965.00 0.0K
14:00 39,960.00 39,980.00 39,960.00 39,980.00 0.0K
14:01 39,985.00 39,985.00 39,975.00 39,982.00 0.0K
14:02 39,985.00 39,990.00 39,982.00 39,990.00 0.0K
14:03 39,992.00 39,999.00 39,992.00 39,999.00 0.0K
14:04 39,994.00 39,994.00 39,977.00 39,980.00 0.0K
14:05 39,977.00 39,990.00 39,972.00 39,990.00 0.0K
14:06 39,992.00 39,995.00 39,990.00 39,995.00 0.0K
14:07 39,999.00 39,999.00 39,987.00 39,990.00 0.0K
14:08 39,985.00 39,985.00 39,980.00 39,980.00 0.0K
14:09 39,975.00 39,980.00 39,975.00 39,975.00 0.0K
14:10 39,977.00 39,982.00 39,975.00 39,980.00 0.0K
14:11 39,985.00 39,992.00 39,982.00 39,982.00 0.0K
14:12 39,987.00 39,990.00 39,985.00 39,990.00 0.0K
14:13 39,997.00 39,997.00 39,990.00 39,990.00 0.0K
14:14 39,987.00 39,988.00 39,987.00 39,988.00 0.0K
14:15 39,963.00 39,963.00 39,920.00 39,938.00 0.0K
14:16 39,930.00 39,940.00 39,928.00 39,940.00 0.0K
14:17 39,935.00 39,938.00 39,923.00 39,923.00 0.0K
14:18 39,932.00 39,940.00 39,930.00 39,937.00 0.0K
14:19 39,942.00 39,952.00 39,937.00 39,940.00 0.0K
14:20 39,942.00 39,952.00 39,930.00 39,950.00 0.0K
14:21 39,940.00 39,940.00 39,915.00 39,920.00 0.0K
14:22 39,922.00 39,922.00 39,893.00 39,897.00 0.0K
14:23 39,892.00 39,920.00 39,890.00 39,917.00 0.0K
14:24 39,912.00 39,927.00 39,912.00 39,920.00 0.0K
14:25 39,927.00 39,940.00 39,925.00 39,935.00 0.0K
14:26 39,930.00 39,952.00 39,927.00 39,947.00 0.0K
14:27 39,952.00 39,959.00 39,945.00 39,952.00 0.0K
14:28 39,954.00 39,954.00 39,944.00 39,952.00 0.0K
14:29 39,949.00 39,959.00 39,949.00 39,949.00 0.0K
14:30 39,952.00 39,962.00 39,947.00 39,959.00 0.0K
14:31 39,954.00 39,964.00 39,954.00 39,964.00 0.0K
14:32 39,954.00 39,959.00 39,944.00 39,944.00 0.0K
14:33 39,934.00 39,954.00 39,934.00 39,952.00 0.0K
14:34 39,957.00 39,962.00 39,949.00 39,954.00 0.0K
14:35 39,952.00 39,952.00 39,939.00 39,942.00 0.0K
14:36 39,944.00 39,947.00 39,934.00 39,934.00 0.0K
14:37 39,939.00 39,964.00 39,939.00 39,964.00 0.0K
14:38 39,961.00 39,966.00 39,959.00 39,961.00 0.0K
14:39 39,966.00 39,971.00 39,961.00 39,969.00 0.0K
14:40 39,966.00 39,969.00 39,954.00 39,969.00 0.0K
14:41 39,959.00 39,969.00 39,957.00 39,962.00 0.0K
14:42 39,952.00 39,964.00 39,949.00 39,962.00 0.0K
14:43 39,964.00 39,974.00 39,959.00 39,964.00 0.0K
14:44 39,957.00 39,977.00 39,957.00 39,972.00 0.0K
14:45 39,969.00 39,974.00 39,964.00 39,972.00 0.0K
14:46 39,974.00 39,994.00 39,974.00 39,991.00 0.0K
14:47 39,994.00 39,999.00 39,989.00 39,994.00 0.0K
14:48 39,991.00 39,994.00 39,976.00 39,984.00 0.0K
14:49 39,981.00 39,989.00 39,979.00 39,979.00 0.0K
14:50 39,976.00 39,989.00 39,974.00 39,974.00 0.0K
14:51 39,971.00 39,971.00 39,959.00 39,969.00 0.0K
14:52 39,974.00 39,994.00 39,974.00 39,994.00 0.0K
14:53 39,999.00 40,019.00 39,999.00 40,016.00 0.0K
14:54 40,014.00 40,029.00 40,014.00 40,029.00 0.0K
14:55 40,026.00 40,026.00 40,014.00 40,016.00 0.0K
14:56 40,014.00 40,016.00 40,004.00 40,011.00 0.0K
14:57 40,009.00 40,024.00 39,999.00 40,024.00 0.0K
14:58 40,029.00 40,031.00 40,019.00 40,024.00 0.0K
14:59 40,029.00 40,031.00 40,021.00 40,024.00 0.0K
15:00 40,026.00 40,034.00 40,024.00 40,024.00 0.0K
15:01 40,029.00 40,034.00 40,021.00 40,034.00 0.0K
15:02 40,036.00 40,036.00 40,024.00 40,024.00 0.0K
15:03 40,014.00 40,019.00 40,004.00 40,006.00 0.0K
15:04 40,009.00 40,009.00 39,992.00 39,992.00 0.0K
15:05 39,994.00 40,004.00 39,994.00 40,002.00 0.0K
15:06 40,004.00 40,014.00 39,999.00 40,014.00 0.0K
15:07 40,019.00 40,019.00 40,006.00 40,011.00 0.0K
15:08 40,009.00 40,011.00 40,004.00 40,004.00 0.0K
15:09 40,002.00 40,002.00 39,994.00 39,997.00 0.0K
15:10 39,999.00 39,999.00 39,989.00 39,997.00 0.0K
15:11 39,994.00 39,999.00 39,989.00 39,994.00 0.0K
15:12 40,002.00 40,009.00 40,002.00 40,004.00 0.0K
15:13 40,002.00 40,009.00 39,997.00 40,009.00 0.0K
15:14 40,007.00 40,009.00 39,999.00 40,002.00 0.0K
15:15 40,004.00 40,017.00 40,004.00 40,004.00 0.0K
15:16 40,007.00 40,009.00 39,995.00 39,995.00 0.0K
15:17 40,000.00 40,005.00 39,990.00 39,990.00 0.0K
15:18 39,987.00 39,992.00 39,985.00 39,985.00 0.0K
15:19 39,987.00 39,995.00 39,987.00 39,995.00 0.0K
15:20 39,997.00 40,012.00 39,997.00 40,007.00 0.0K
15:21 40,005.00 40,007.00 40,000.00 40,000.00 0.0K
15:22 39,990.00 39,995.00 39,990.00 39,995.00 0.0K
15:23 39,992.00 39,995.00 39,992.00 39,992.00 0.0K
15:24 39,977.00 39,977.00 39,965.00 39,965.00 0.0K
15:25 39,970.00 39,970.00 39,955.00 39,970.00 0.0K
15:26 39,967.00 39,979.00 39,965.00 39,965.00 0.0K
15:27 39,957.00 39,960.00 39,927.00 39,930.00 0.0K
15:28 39,927.00 39,930.00 39,920.00 39,925.00 0.0K
15:29 39,927.00 39,940.00 39,927.00 39,940.00 0.0K
15:30 39,945.00 39,950.00 39,930.00 39,932.00 0.0K
15:31 39,930.00 39,930.00 39,917.00 39,920.00 0.0K
15:32 39,915.00 39,923.00 39,905.00 39,913.00 0.0K
15:33 39,920.00 39,920.00 39,910.00 39,915.00 0.0K
15:34 39,920.00 39,947.00 39,920.00 39,947.00 0.0K
15:35 39,950.00 39,965.00 39,947.00 39,952.00 0.0K
15:36 39,960.00 39,977.00 39,960.00 39,977.00 0.0K
15:37 39,979.00 39,997.00 39,974.00 39,987.00 0.0K
15:38 39,984.00 40,019.00 39,984.00 40,019.00 0.0K
15:39 40,012.00 40,012.00 39,999.00 40,004.00 0.0K
15:40 39,999.00 40,029.00 39,999.00 40,027.00 0.0K
15:41 40,029.00 40,034.00 40,014.00 40,019.00 0.0K
15:42 40,024.00 40,039.00 40,024.00 40,034.00 0.0K
15:43 40,029.00 40,029.00 40,021.00 40,021.00 0.0K
15:44 40,019.00 40,019.00 40,001.00 40,001.00 0.0K
15:45 40,004.00 40,004.00 39,989.00 39,989.00 0.0K
15:46 39,994.00 40,021.00 39,994.00 40,021.00 0.0K
15:47 40,024.00 40,051.00 40,024.00 40,044.00 0.0K
15:48 40,059.00 40,071.00 40,059.00 40,069.00 0.0K
15:49 40,076.00 40,098.00 40,073.00 40,091.00 0.0K
15:50 40,088.00 40,098.00 40,088.00 40,093.00 0.0K
15:51 40,096.00 40,096.00 40,073.00 40,073.00 0.0K
15:52 40,068.00 40,094.00 40,066.00 40,094.00 0.0K
15:53 40,096.00 40,096.00 40,064.00 40,064.00 0.0K
15:54 40,059.00 40,069.00 40,054.00 40,054.00 0.0K
15:55 40,057.00 40,072.00 40,047.00 40,069.00 0.0K
15:56 40,064.00 40,069.00 40,057.00 40,057.00 0.0K
15:57 40,054.00 40,057.00 40,052.00 40,054.00 0.0K
15:58 40,057.00 40,064.00 40,052.00 40,064.00 0.0K
15:59 40,062.00 40,064.00 40,059.00 40,064.00 0.0K
16:00 39,980.00 40,017.00 39,980.00 40,017.00 0.0K
16:01 40,012.00 40,049.00 40,012.00 40,049.00 0.0K
16:02 40,057.00 40,072.00 40,047.00 40,052.00 0.0K
16:03 40,062.00 40,062.00 40,037.00 40,039.00 0.0K
16:04 40,042.00 40,049.00 40,019.00 40,022.00 0.0K
16:05 40,029.00 40,029.00 40,002.00 40,007.00 0.0K
16:06 40,002.00 40,002.00 39,974.00 39,992.00 0.0K
16:07 39,994.00 39,997.00 39,977.00 39,979.00 0.0K
16:08 39,974.00 39,997.00 39,974.00 39,992.00 0.0K
16:09 39,999.00 40,014.00 39,999.00 40,012.00 0.0K
16:10 40,017.00 40,032.00 40,014.00 40,022.00 0.0K
16:11 40,039.00 40,044.00 40,034.00 40,036.00 0.0K
16:12 40,031.00 40,046.00 40,029.00 40,046.00 0.0K
16:13 40,054.00 40,069.00 40,054.00 40,066.00 0.0K
16:14 40,061.00 40,066.00 40,056.00 40,059.00 0.0K
16:15 40,061.00 40,063.00 40,056.00 40,061.00 0.0K
16:16 40,069.00 40,083.00 40,066.00 40,083.00 0.0K
16:17 40,076.00 40,078.00 40,061.00 40,073.00 0.0K
16:18 40,071.00 40,073.00 40,063.00 40,063.00 0.0K
16:19 40,068.00 40,078.00 40,066.00 40,073.00 0.0K
16:20 40,078.00 40,081.00 40,073.00 40,078.00 0.0K
16:21 40,076.00 40,078.00 40,073.00 40,074.00 0.0K
16:22 40,071.00 40,081.00 40,061.00 40,081.00 0.0K
16:23 40,089.00 40,103.00 40,088.00 40,103.00 0.0K
16:24 40,101.00 40,116.00 40,101.00 40,116.00 0.0K
16:25 40,118.00 40,121.00 40,113.00 40,113.00 0.0K
16:26 40,108.00 40,126.00 40,108.00 40,123.00 0.0K
16:27 40,118.00 40,133.00 40,118.00 40,133.00 0.0K
16:28 40,131.00 40,131.00 40,118.00 40,123.00 0.0K
16:29 40,126.00 40,128.00 40,121.00 40,124.00 0.0K
16:30 40,119.00 40,138.00 40,119.00 40,138.00 0.0K
16:31 40,133.00 40,138.00 40,128.00 40,131.00 0.0K
16:32 40,134.00 40,139.00 40,134.00 40,134.00 0.0K
16:33 40,139.00 40,144.00 40,134.00 40,139.00 0.0K
16:34 40,131.00 40,131.00 40,119.00 40,121.00 0.0K
16:35 40,129.00 40,146.00 40,129.00 40,146.00 0.0K
16:36 40,149.00 40,149.00 40,129.00 40,141.00 0.0K
16:37 40,144.00 40,149.00 40,144.00 40,144.00 0.0K
16:38 40,134.00 40,134.00 40,116.00 40,116.00 0.0K
16:39 40,119.00 40,124.00 40,109.00 40,121.00 0.0K
16:40 40,124.00 40,124.00 40,114.00 40,119.00 0.0K
16:41 40,116.00 40,119.00 40,101.00 40,119.00 0.0K
16:42 40,114.00 40,119.00 40,111.00 40,116.00 0.0K
16:43 40,114.00 40,119.00 40,111.00 40,114.00 0.0K
16:44 40,116.00 40,119.00 40,114.00 40,119.00 0.0K
16:45 40,116.00 40,129.00 40,116.00 40,119.00 0.0K
16:46 40,121.00 40,121.00 40,104.00 40,119.00 0.0K
16:47 40,114.00 40,124.00 40,114.00 40,124.00 0.0K
16:48 40,129.00 40,134.00 40,126.00 40,134.00 0.0K
16:49 40,136.00 40,136.00 40,129.00 40,129.00 0.0K
16:50 40,124.00 40,126.00 40,114.00 40,114.00 0.0K
16:51 40,111.00 40,111.00 40,094.00 40,099.00 0.0K
16:52 40,096.00 40,096.00 40,074.00 40,084.00 0.0K
16:53 40,086.00 40,094.00 40,086.00 40,094.00 0.0K
16:54 40,089.00 40,089.00 40,079.00 40,079.00 0.0K
16:55 40,076.00 40,094.00 40,076.00 40,089.00 0.0K
16:56 40,084.00 40,084.00 40,079.00 40,079.00 0.0K
16:57 40,084.00 40,086.00 40,076.00 40,079.00 0.0K
16:58 40,081.00 40,089.00 40,079.00 40,086.00 0.0K
16:59 40,089.00 40,106.00 40,089.00 40,104.00 0.0K
17:00 40,109.00 40,109.00 40,088.00 40,101.00 0.0K
17:01 40,098.00 40,113.00 40,098.00 40,111.00 0.0K
17:02 40,113.00 40,116.00 40,108.00 40,113.00 0.0K
17:03 40,108.00 40,123.00 40,108.00 40,123.00 0.0K
17:04 40,126.00 40,126.00 40,113.00 40,118.00 0.0K
17:05 40,121.00 40,126.00 40,113.00 40,121.00 0.0K
17:06 40,123.00 40,141.00 40,123.00 40,141.00 0.0K
17:07 40,138.00 40,138.00 40,128.00 40,128.00 0.0K
17:08 40,133.00 40,133.00 40,123.00 40,131.00 0.0K
17:09 40,128.00 40,133.00 40,123.00 40,126.00 0.0K
17:10 40,128.00 40,133.00 40,126.00 40,133.00 0.0K
17:11 40,136.00 40,138.00 40,128.00 40,138.00 0.0K
17:12 40,141.00 40,143.00 40,141.00 40,143.00 0.0K
17:13 40,138.00 40,138.00 40,138.00 40,138.00 0.0K
17:14 40,143.00 40,146.00 40,138.00 40,138.00 0.0K
17:15 40,143.00 40,148.00 40,133.00 40,133.00 0.0K
17:16 40,131.00 40,136.00 40,131.00 40,133.00 0.0K
17:17 40,131.00 40,131.00 40,106.00 40,111.00 0.0K
17:18 40,109.00 40,114.00 40,104.00 40,114.00 0.0K
17:19 40,109.00 40,114.00 40,104.00 40,113.00 0.0K
17:20 40,118.00 40,118.00 40,103.00 40,103.00 0.0K
17:21 40,106.00 40,108.00 40,098.00 40,108.00 0.0K
17:22 40,106.00 40,114.00 40,103.00 40,104.00 0.0K
17:23 40,101.00 40,104.00 40,096.00 40,096.00 0.0K
17:24 40,099.00 40,099.00 40,071.00 40,084.00 0.0K
17:25 40,086.00 40,086.00 40,079.00 40,081.00 0.0K
17:26 40,084.00 40,084.00 40,074.00 40,074.00 0.0K
17:27 40,069.00 40,074.00 40,066.00 40,074.00 0.0K
17:28 40,079.00 40,081.00 40,066.00 40,069.00 0.0K
17:29 40,064.00 40,074.00 40,064.00 40,064.00 0.0K
17:30 40,059.00 40,064.00 40,054.00 40,054.00 0.0K
17:31 40,051.00 40,061.00 40,051.00 40,061.00 0.0K
17:32 40,059.00 40,079.00 40,059.00 40,074.00 0.0K
17:33 40,076.00 40,094.00 40,076.00 40,091.00 0.0K
17:34 40,086.00 40,091.00 40,071.00 40,079.00 0.0K
17:35 40,081.00 40,081.00 40,034.00 40,080.88 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available