FTSE MIB

IT40
🏛️ italy →
43,082.58
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:59 40,609.00 40,616.00 40,609.00 40,616.00 0.0K
09:00 40,629.00 40,629.00 40,584.00 40,591.00 0.0K
09:01 40,606.00 40,609.00 40,581.00 40,581.00 0.0K
09:02 40,586.00 40,616.00 40,571.00 40,616.00 0.0K
09:03 40,621.00 40,644.00 40,621.00 40,634.00 0.0K
09:04 40,639.00 40,669.00 40,631.00 40,669.00 0.0K
09:05 40,679.00 40,681.00 40,641.00 40,654.00 0.0K
09:06 40,651.00 40,654.00 40,636.00 40,641.00 0.0K
09:07 40,631.00 40,641.00 40,631.00 40,634.00 0.0K
09:08 40,626.00 40,634.00 40,619.00 40,619.00 0.0K
09:09 40,621.00 40,621.00 40,579.00 40,579.00 0.0K
09:10 40,556.00 40,566.00 40,516.00 40,521.00 0.0K
09:11 40,524.00 40,546.00 40,524.00 40,534.00 0.0K
09:12 40,521.00 40,546.00 40,521.00 40,531.00 0.0K
09:13 40,534.00 40,534.00 40,511.00 40,526.00 0.0K
09:14 40,524.00 40,536.00 40,511.00 40,511.00 0.0K
09:15 40,496.00 40,543.00 40,496.00 40,536.00 0.0K
09:16 40,521.00 40,548.00 40,518.00 40,543.00 0.0K
09:17 40,546.00 40,546.00 40,520.00 40,523.00 0.0K
09:18 40,520.00 40,520.00 40,468.00 40,468.00 0.0K
09:19 40,460.00 40,463.00 40,428.00 40,428.00 0.0K
09:20 40,423.00 40,468.00 40,423.00 40,453.00 0.0K
09:21 40,448.00 40,453.00 40,438.00 40,440.00 0.0K
09:22 40,428.00 40,455.00 40,425.00 40,448.00 0.0K
09:23 40,443.00 40,460.00 40,443.00 40,457.00 0.0K
09:24 40,460.00 40,502.00 40,460.00 40,492.00 0.0K
09:25 40,485.00 40,497.00 40,484.00 40,492.00 0.0K
09:26 40,499.00 40,514.00 40,494.00 40,512.00 0.0K
09:27 40,504.00 40,507.00 40,487.00 40,487.00 0.0K
09:28 40,492.00 40,492.00 40,482.00 40,489.00 0.0K
09:29 40,487.00 40,494.00 40,479.00 40,492.00 0.0K
09:30 40,499.00 40,527.00 40,497.00 40,527.00 0.0K
09:31 40,532.00 40,532.00 40,509.00 40,522.00 0.0K
09:32 40,519.00 40,534.00 40,519.00 40,529.00 0.0K
09:33 40,527.00 40,534.00 40,502.00 40,502.00 0.0K
09:34 40,504.00 40,529.00 40,504.00 40,522.00 0.0K
09:35 40,519.00 40,519.00 40,497.00 40,497.00 0.0K
09:36 40,507.00 40,510.00 40,497.00 40,500.00 0.0K
09:37 40,495.00 40,497.00 40,485.00 40,495.00 0.0K
09:38 40,502.00 40,520.00 40,497.00 40,517.00 0.0K
09:39 40,515.00 40,527.00 40,502.00 40,524.00 0.0K
09:40 40,522.00 40,524.00 40,497.00 40,499.00 0.0K
09:41 40,502.00 40,507.00 40,497.00 40,497.00 0.0K
09:42 40,502.00 40,502.00 40,484.00 40,484.00 0.0K
09:43 40,479.00 40,502.00 40,477.00 40,502.00 0.0K
09:44 40,504.00 40,512.00 40,499.00 40,512.00 0.0K
09:45 40,509.00 40,509.00 40,497.00 40,499.00 0.0K
09:46 40,502.00 40,507.00 40,499.00 40,502.00 0.0K
09:47 40,504.00 40,509.00 40,502.00 40,507.00 0.0K
09:48 40,512.00 40,514.00 40,492.00 40,492.00 0.0K
09:49 40,499.00 40,509.00 40,499.00 40,509.00 0.0K
09:50 40,511.00 40,531.00 40,506.00 40,511.00 0.0K
09:51 40,514.00 40,514.00 40,497.00 40,497.00 0.0K
09:52 40,499.00 40,519.00 40,499.00 40,507.00 0.0K
09:53 40,514.00 40,522.00 40,497.00 40,507.00 0.0K
09:54 40,502.00 40,502.00 40,492.00 40,502.00 0.0K
09:55 40,499.00 40,502.00 40,482.00 40,482.00 0.0K
09:56 40,487.00 40,487.00 40,484.00 40,487.00 0.0K
09:57 40,489.00 40,492.00 40,477.00 40,484.00 0.0K
09:58 40,487.00 40,499.00 40,487.00 40,494.00 0.0K
09:59 40,496.00 40,511.00 40,496.00 40,511.00 0.0K
10:00 40,523.00 40,523.00 40,476.00 40,476.00 0.0K
10:01 40,484.00 40,486.00 40,474.00 40,484.00 0.0K
10:02 40,486.00 40,499.00 40,486.00 40,489.00 0.0K
10:03 40,486.00 40,506.00 40,486.00 40,499.00 0.0K
10:04 40,501.00 40,506.00 40,496.00 40,498.00 0.0K
10:05 40,496.00 40,508.00 40,491.00 40,503.00 0.0K
10:06 40,516.00 40,535.00 40,511.00 40,535.00 0.0K
10:07 40,533.00 40,533.00 40,520.00 40,523.00 0.0K
10:08 40,528.00 40,530.00 40,523.00 40,528.00 0.0K
10:09 40,525.00 40,538.00 40,518.00 40,538.00 0.0K
10:10 40,537.00 40,550.00 40,527.00 40,527.00 0.0K
10:11 40,523.00 40,525.00 40,508.00 40,525.00 0.0K
10:12 40,527.00 40,527.00 40,505.00 40,505.00 0.0K
10:13 40,507.00 40,510.00 40,502.00 40,502.00 0.0K
10:14 40,505.00 40,530.00 40,505.00 40,530.00 0.0K
10:15 40,534.00 40,544.00 40,529.00 40,544.00 0.0K
10:16 40,542.00 40,549.00 40,539.00 40,539.00 0.0K
10:17 40,537.00 40,549.00 40,537.00 40,544.00 0.0K
10:18 40,547.00 40,549.00 40,539.00 40,542.00 0.0K
10:19 40,539.00 40,542.00 40,517.00 40,517.00 0.0K
10:20 40,514.00 40,517.00 40,492.00 40,495.00 0.0K
10:21 40,492.00 40,500.00 40,490.00 40,492.00 0.0K
10:22 40,490.00 40,500.00 40,490.00 40,495.00 0.0K
10:23 40,502.00 40,507.00 40,497.00 40,502.00 0.0K
10:24 40,500.00 40,502.00 40,490.00 40,500.00 0.0K
10:25 40,505.00 40,515.00 40,497.00 40,500.00 0.0K
10:26 40,505.00 40,515.00 40,505.00 40,515.00 0.0K
10:27 40,522.00 40,522.00 40,512.00 40,520.00 0.0K
10:28 40,517.00 40,520.00 40,517.00 40,517.00 0.0K
10:29 40,520.00 40,520.00 40,515.00 40,515.00 0.0K
10:30 40,517.00 40,517.00 40,505.00 40,505.00 0.0K
10:31 40,508.00 40,518.00 40,508.00 40,508.00 0.0K
10:32 40,505.00 40,510.00 40,505.00 40,510.00 0.0K
10:33 40,505.00 40,510.00 40,500.00 40,508.00 0.0K
10:34 40,510.00 40,520.00 40,510.00 40,515.00 0.0K
10:35 40,517.00 40,535.00 40,517.00 40,535.00 0.0K
10:36 40,537.00 40,542.00 40,532.00 40,535.00 0.0K
10:37 40,537.00 40,537.00 40,517.00 40,520.00 0.0K
10:38 40,525.00 40,532.00 40,525.00 40,525.00 0.0K
10:39 40,520.00 40,520.00 40,507.00 40,507.00 0.0K
10:40 40,505.00 40,512.00 40,505.00 40,510.00 0.0K
10:41 40,507.00 40,522.00 40,507.00 40,515.00 0.0K
10:42 40,512.00 40,532.00 40,512.00 40,532.00 0.0K
10:43 40,527.00 40,544.00 40,527.00 40,542.00 0.0K
10:44 40,539.00 40,549.00 40,539.00 40,549.00 0.0K
10:45 40,552.00 40,554.00 40,539.00 40,539.00 0.0K
10:46 40,544.00 40,554.00 40,540.00 40,554.00 0.0K
10:47 40,557.00 40,559.00 40,554.00 40,554.00 0.0K
10:48 40,552.00 40,559.00 40,549.00 40,552.00 0.0K
10:49 40,549.00 40,549.00 40,539.00 40,544.00 0.0K
10:50 40,549.00 40,559.00 40,549.00 40,554.00 0.0K
10:51 40,557.00 40,562.00 40,554.00 40,559.00 0.0K
10:52 40,564.00 40,569.00 40,559.00 40,559.00 0.0K
10:53 40,562.00 40,562.00 40,559.00 40,559.00 0.0K
10:54 40,562.00 40,574.00 40,562.00 40,571.00 0.0K
10:55 40,579.00 40,584.00 40,574.00 40,584.00 0.0K
10:56 40,586.00 40,589.00 40,574.00 40,581.00 0.0K
10:57 40,579.00 40,584.00 40,574.00 40,574.00 0.0K
10:58 40,571.00 40,574.00 40,566.00 40,574.00 0.0K
10:59 40,572.00 40,574.00 40,572.00 40,574.00 0.0K
11:00 40,579.00 40,589.00 40,579.00 40,582.00 0.0K
11:01 40,579.00 40,582.00 40,569.00 40,582.00 0.0K
11:02 40,585.00 40,587.00 40,575.00 40,582.00 0.0K
11:03 40,580.00 40,592.00 40,580.00 40,592.00 0.0K
11:04 40,595.00 40,595.00 40,585.00 40,592.00 0.0K
11:05 40,587.00 40,589.00 40,580.00 40,589.00 0.0K
11:06 40,587.00 40,597.00 40,582.00 40,597.00 0.0K
11:07 40,594.00 40,594.00 40,570.00 40,570.00 0.0K
11:08 40,572.00 40,572.00 40,567.00 40,570.00 0.0K
11:09 40,567.00 40,570.00 40,557.00 40,570.00 0.0K
11:10 40,577.00 40,590.00 40,575.00 40,575.00 0.0K
11:11 40,580.00 40,590.00 40,580.00 40,590.00 0.0K
11:12 40,585.00 40,595.00 40,575.00 40,575.00 0.0K
11:13 40,582.00 40,585.00 40,575.00 40,575.00 0.0K
11:14 40,577.00 40,589.00 40,577.00 40,589.00 0.0K
11:15 40,592.00 40,592.00 40,584.00 40,584.00 0.0K
11:16 40,579.00 40,594.00 40,579.00 40,594.00 0.0K
11:17 40,584.00 40,594.00 40,584.00 40,592.00 0.0K
11:18 40,589.00 40,594.00 40,584.00 40,587.00 0.0K
11:19 40,584.00 40,584.00 40,582.00 40,582.00 0.0K
11:20 40,584.00 40,587.00 40,577.00 40,584.00 0.0K
11:21 40,582.00 40,584.00 40,562.00 40,562.00 0.0K
11:22 40,557.00 40,562.00 40,552.00 40,552.00 0.0K
11:23 40,550.00 40,559.00 40,550.00 40,559.00 0.0K
11:24 40,562.00 40,569.00 40,562.00 40,569.00 0.0K
11:25 40,574.00 40,574.00 40,554.00 40,554.00 0.0K
11:26 40,557.00 40,569.00 40,557.00 40,567.00 0.0K
11:27 40,569.00 40,572.00 40,559.00 40,559.00 0.0K
11:28 40,557.00 40,567.00 40,557.00 40,564.00 0.0K
11:29 40,572.00 40,574.00 40,569.00 40,572.00 0.0K
11:30 40,574.00 40,577.00 40,572.00 40,572.00 0.0K
11:31 40,574.00 40,579.00 40,572.00 40,579.00 0.0K
11:32 40,577.00 40,581.00 40,577.00 40,579.00 0.0K
11:33 40,581.00 40,584.00 40,569.00 40,571.00 0.0K
11:34 40,569.00 40,576.00 40,566.00 40,574.00 0.0K
11:35 40,571.00 40,576.00 40,569.00 40,576.00 0.0K
11:36 40,574.00 40,581.00 40,574.00 40,574.00 0.0K
11:37 40,576.00 40,576.00 40,566.00 40,571.00 0.0K
11:38 40,569.00 40,569.00 40,559.00 40,559.00 0.0K
11:39 40,554.00 40,556.00 40,544.00 40,546.00 0.0K
11:40 40,551.00 40,554.00 40,549.00 40,554.00 0.0K
11:41 40,551.00 40,551.00 40,544.00 40,551.00 0.0K
11:42 40,549.00 40,559.00 40,549.00 40,549.00 0.0K
11:43 40,546.00 40,549.00 40,541.00 40,541.00 0.0K
11:45 40,544.00 40,561.00 40,544.00 40,561.00 0.0K
11:46 40,564.00 40,569.00 40,563.00 40,563.00 0.0K
11:47 40,564.00 40,564.00 40,556.00 40,559.00 0.0K
11:48 40,556.00 40,559.00 40,554.00 40,556.00 0.0K
11:49 40,554.00 40,559.00 40,551.00 40,559.00 0.0K
11:50 40,554.00 40,564.00 40,549.00 40,564.00 0.0K
11:51 40,569.00 40,569.00 40,564.00 40,566.00 0.0K
11:52 40,569.00 40,569.00 40,556.00 40,559.00 0.0K
11:53 40,554.00 40,559.00 40,554.00 40,559.00 0.0K
11:54 40,564.00 40,566.00 40,561.00 40,564.00 0.0K
11:55 40,561.00 40,564.00 40,559.00 40,559.00 0.0K
11:56 40,561.00 40,561.00 40,554.00 40,554.00 0.0K
11:57 40,551.00 40,554.00 40,534.00 40,541.00 0.0K
11:58 40,544.00 40,544.00 40,539.00 40,542.00 0.0K
11:59 40,537.00 40,542.00 40,534.00 40,542.00 0.0K
12:00 40,534.00 40,547.00 40,534.00 40,544.00 0.0K
12:01 40,542.00 40,544.00 40,539.00 40,539.00 0.0K
12:02 40,542.00 40,549.00 40,534.00 40,549.00 0.0K
12:03 40,554.00 40,554.00 40,549.00 40,552.00 0.0K
12:04 40,554.00 40,559.00 40,554.00 40,559.00 0.0K
12:05 40,554.00 40,557.00 40,544.00 40,552.00 0.0K
12:06 40,554.00 40,554.00 40,547.00 40,547.00 0.0K
12:07 40,549.00 40,552.00 40,544.00 40,547.00 0.0K
12:08 40,549.00 40,549.00 40,539.00 40,542.00 0.0K
12:09 40,540.00 40,540.00 40,532.00 40,535.00 0.0K
12:10 40,542.00 40,550.00 40,542.00 40,547.00 0.0K
12:11 40,545.00 40,545.00 40,535.00 40,540.00 0.0K
12:12 40,538.00 40,538.00 40,520.00 40,520.00 0.0K
12:13 40,515.00 40,516.00 40,513.00 40,516.00 0.0K
12:14 40,521.00 40,533.00 40,521.00 40,530.00 0.0K
12:15 40,525.00 40,535.00 40,525.00 40,535.00 0.0K
12:16 40,530.00 40,530.00 40,525.00 40,526.00 0.0K
12:17 40,528.00 40,528.00 40,520.00 40,523.00 0.0K
12:18 40,520.00 40,530.00 40,518.00 40,530.00 0.0K
12:19 40,526.00 40,526.00 40,521.00 40,523.00 0.0K
12:20 40,528.00 40,533.00 40,528.00 40,533.00 0.0K
12:21 40,536.00 40,536.00 40,531.00 40,531.00 0.0K
12:22 40,528.00 40,531.00 40,523.00 40,526.00 0.0K
12:23 40,521.00 40,526.00 40,521.00 40,523.00 0.0K
12:24 40,521.00 40,531.00 40,521.00 40,526.00 0.0K
12:25 40,528.00 40,528.00 40,526.00 40,528.00 0.0K
12:26 40,526.00 40,526.00 40,519.00 40,524.00 0.0K
12:27 40,521.00 40,521.00 40,511.00 40,516.00 0.0K
12:28 40,519.00 40,521.00 40,516.00 40,516.00 0.0K
12:29 40,519.00 40,521.00 40,516.00 40,516.00 0.0K
12:30 40,514.00 40,534.00 40,514.00 40,531.00 0.0K
12:31 40,534.00 40,534.00 40,529.00 40,531.00 0.0K
12:32 40,536.00 40,541.00 40,536.00 40,539.00 0.0K
12:33 40,541.00 40,541.00 40,534.00 40,536.00 0.0K
12:34 40,534.00 40,536.00 40,531.00 40,536.00 0.0K
12:35 40,534.00 40,534.00 40,531.00 40,534.00 0.0K
12:36 40,531.00 40,534.00 40,531.00 40,531.00 0.0K
12:37 40,534.00 40,541.00 40,534.00 40,541.00 0.0K
12:38 40,539.00 40,541.00 40,539.00 40,541.00 0.0K
12:39 40,539.00 40,551.00 40,539.00 40,549.00 0.0K
12:40 40,551.00 40,556.00 40,551.00 40,554.00 0.0K
12:41 40,546.00 40,549.00 40,546.00 40,549.00 0.0K
12:42 40,546.00 40,549.00 40,541.00 40,546.00 0.0K
12:43 40,544.00 40,546.00 40,541.00 40,542.00 0.0K
12:44 40,539.00 40,539.00 40,522.00 40,522.00 0.0K
12:45 40,524.00 40,524.00 40,512.00 40,512.00 0.0K
12:46 40,507.00 40,507.00 40,494.00 40,494.00 0.0K
12:47 40,492.00 40,502.00 40,492.00 40,499.00 0.0K
12:48 40,502.00 40,512.00 40,502.00 40,512.00 0.0K
12:49 40,507.00 40,512.00 40,507.00 40,509.00 0.0K
12:50 40,512.00 40,514.00 40,509.00 40,512.00 0.0K
12:51 40,514.00 40,517.00 40,512.00 40,512.00 0.0K
12:52 40,514.00 40,522.00 40,512.00 40,517.00 0.0K
12:53 40,512.00 40,512.00 40,507.00 40,507.00 0.0K
12:54 40,512.00 40,512.00 40,507.00 40,509.00 0.0K
12:55 40,502.00 40,505.00 40,492.00 40,492.00 0.0K
12:56 40,497.00 40,500.00 40,492.00 40,500.00 0.0K
12:57 40,497.00 40,502.00 40,497.00 40,502.00 0.0K
12:58 40,504.00 40,507.00 40,502.00 40,502.00 0.0K
13:00 40,507.00 40,507.00 40,502.00 40,502.00 0.0K
13:01 40,499.00 40,502.00 40,497.00 40,502.00 0.0K
13:02 40,499.00 40,502.00 40,492.00 40,494.00 0.0K
13:03 40,489.00 40,492.00 40,487.00 40,487.00 0.0K
13:04 40,484.00 40,487.00 40,480.00 40,480.00 0.0K
13:05 40,482.00 40,482.00 40,472.00 40,480.00 0.0K
13:06 40,477.00 40,480.00 40,472.00 40,480.00 0.0K
13:07 40,482.00 40,482.00 40,480.00 40,480.00 0.0K
13:08 40,482.00 40,487.00 40,480.00 40,480.00 0.0K
13:09 40,482.00 40,487.00 40,482.00 40,485.00 0.0K
13:10 40,482.00 40,482.00 40,477.00 40,477.00 0.0K
13:11 40,472.00 40,475.00 40,467.00 40,472.00 0.0K
13:12 40,470.00 40,473.00 40,467.00 40,470.00 0.0K
13:13 40,468.00 40,472.00 40,468.00 40,472.00 0.0K
13:14 40,480.00 40,482.00 40,477.00 40,482.00 0.0K
13:15 40,480.00 40,487.00 40,480.00 40,487.00 0.0K
13:16 40,485.00 40,512.00 40,475.00 40,505.00 0.0K
13:17 40,507.00 40,515.00 40,480.00 40,487.00 0.0K
13:18 40,485.00 40,504.00 40,485.00 40,504.00 0.0K
13:19 40,494.00 40,499.00 40,494.00 40,494.00 0.0K
13:20 40,497.00 40,499.00 40,477.00 40,480.00 0.0K
13:21 40,477.00 40,502.00 40,477.00 40,500.00 0.0K
13:22 40,497.00 40,502.00 40,497.00 40,499.00 0.0K
13:23 40,502.00 40,502.00 40,497.00 40,497.00 0.0K
13:24 40,492.00 40,499.00 40,482.00 40,482.00 0.0K
13:25 40,479.00 40,482.00 40,474.00 40,482.00 0.0K
13:26 40,480.00 40,482.00 40,475.00 40,475.00 0.0K
13:27 40,477.00 40,482.00 40,477.00 40,480.00 0.0K
13:28 40,482.00 40,487.00 40,482.00 40,485.00 0.0K
13:29 40,482.00 40,487.00 40,480.00 40,480.00 0.0K
13:30 40,482.00 40,482.00 40,480.00 40,482.00 0.0K
13:31 40,485.00 40,487.00 40,480.00 40,480.00 0.0K
13:32 40,482.00 40,492.00 40,480.00 40,492.00 0.0K
13:33 40,497.00 40,507.00 40,497.00 40,507.00 0.0K
13:34 40,499.00 40,499.00 40,497.00 40,499.00 0.0K
13:35 40,497.00 40,499.00 40,489.00 40,499.00 0.0K
13:36 40,497.00 40,507.00 40,494.00 40,507.00 0.0K
13:37 40,504.00 40,507.00 40,499.00 40,507.00 0.0K
13:38 40,504.00 40,507.00 40,492.00 40,499.00 0.0K
13:39 40,502.00 40,504.00 40,499.00 40,502.00 0.0K
13:40 40,499.00 40,504.00 40,497.00 40,502.00 0.0K
13:41 40,504.00 40,506.00 40,501.00 40,504.00 0.0K
13:42 40,499.00 40,499.00 40,494.00 40,494.00 0.0K
13:43 40,491.00 40,494.00 40,481.00 40,484.00 0.0K
13:44 40,479.00 40,484.00 40,479.00 40,482.00 0.0K
13:45 40,484.00 40,484.00 40,479.00 40,479.00 0.0K
13:46 40,474.00 40,474.00 40,439.00 40,439.00 0.0K
13:47 40,442.00 40,442.00 40,437.00 40,440.00 0.0K
13:48 40,432.00 40,432.00 40,417.00 40,417.00 0.0K
13:49 40,412.00 40,433.00 40,412.00 40,433.00 0.0K
13:50 40,435.00 40,440.00 40,430.00 40,440.00 0.0K
13:51 40,432.00 40,435.00 40,432.00 40,432.00 0.0K
13:52 40,430.00 40,435.00 40,427.00 40,427.00 0.0K
13:53 40,425.00 40,440.00 40,420.00 40,440.00 0.0K
13:54 40,437.00 40,437.00 40,427.00 40,430.00 0.0K
13:55 40,429.00 40,432.00 40,424.00 40,429.00 0.0K
13:56 40,422.00 40,427.00 40,417.00 40,420.00 0.0K
13:57 40,422.00 40,427.00 40,420.00 40,427.00 0.0K
13:58 40,424.00 40,434.00 40,424.00 40,432.00 0.0K
13:59 40,427.00 40,427.00 40,412.00 40,412.00 0.0K
14:00 40,409.00 40,409.00 40,404.00 40,404.00 0.0K
14:01 40,407.00 40,412.00 40,407.00 40,412.00 0.0K
14:02 40,407.00 40,414.00 40,397.00 40,400.00 0.0K
14:03 40,397.00 40,397.00 40,380.00 40,380.00 0.0K
14:04 40,372.00 40,382.00 40,372.00 40,380.00 0.0K
14:05 40,383.00 40,403.00 40,373.00 40,398.00 0.0K
14:06 40,395.00 40,395.00 40,393.00 40,393.00 0.0K
14:07 40,379.00 40,393.00 40,379.00 40,393.00 0.0K
14:08 40,390.00 40,392.00 40,382.00 40,383.00 0.0K
14:09 40,385.00 40,392.00 40,385.00 40,387.00 0.0K
14:10 40,390.00 40,410.00 40,390.00 40,410.00 0.0K
14:11 40,412.00 40,415.00 40,399.00 40,407.00 0.0K
14:12 40,402.00 40,402.00 40,385.00 40,385.00 0.0K
14:13 40,387.00 40,392.00 40,387.00 40,392.00 0.0K
14:14 40,382.00 40,387.00 40,382.00 40,387.00 0.0K
14:15 40,390.00 40,392.00 40,380.00 40,382.00 0.0K
14:16 40,387.00 40,387.00 40,380.00 40,383.00 0.0K
14:17 40,387.00 40,392.00 40,382.00 40,388.00 0.0K
14:18 40,390.00 40,405.00 40,390.00 40,405.00 0.0K
14:19 40,402.00 40,407.00 40,400.00 40,405.00 0.0K
14:20 40,402.00 40,407.00 40,402.00 40,402.00 0.0K
14:21 40,405.00 40,410.00 40,400.00 40,400.00 0.0K
14:22 40,397.00 40,400.00 40,390.00 40,397.00 0.0K
14:23 40,400.00 40,410.00 40,400.00 40,402.00 0.0K
14:24 40,405.00 40,407.00 40,402.00 40,402.00 0.0K
14:25 40,405.00 40,405.00 40,400.00 40,402.00 0.0K
14:26 40,405.00 40,412.00 40,405.00 40,410.00 0.0K
14:27 40,412.00 40,412.00 40,402.00 40,405.00 0.0K
14:28 40,402.00 40,417.00 40,402.00 40,417.00 0.0K
14:29 40,415.00 40,422.00 40,415.00 40,422.00 0.0K
14:30 40,425.00 40,425.00 40,419.00 40,424.00 0.0K
14:31 40,422.00 40,427.00 40,419.00 40,427.00 0.0K
14:32 40,424.00 40,432.00 40,424.00 40,429.00 0.0K
14:33 40,427.00 40,429.00 40,424.00 40,424.00 0.0K
14:34 40,422.00 40,427.00 40,422.00 40,422.00 0.0K
14:35 40,417.00 40,424.00 40,417.00 40,422.00 0.0K
14:36 40,419.00 40,424.00 40,417.00 40,424.00 0.0K
14:37 40,427.00 40,436.00 40,427.00 40,431.00 0.0K
14:38 40,436.00 40,446.00 40,436.00 40,446.00 0.0K
14:39 40,444.00 40,446.00 40,444.00 40,446.00 0.0K
14:40 40,444.00 40,451.00 40,439.00 40,439.00 0.0K
14:41 40,441.00 40,441.00 40,436.00 40,436.00 0.0K
14:42 40,434.00 40,434.00 40,421.00 40,422.00 0.0K
14:43 40,419.00 40,419.00 40,412.00 40,412.00 0.0K
14:44 40,414.00 40,414.00 40,412.00 40,414.00 0.0K
14:45 40,412.00 40,412.00 40,392.00 40,394.00 0.0K
14:46 40,395.00 40,399.00 40,395.00 40,399.00 0.0K
14:47 40,397.00 40,402.00 40,394.00 40,394.00 0.0K
14:48 40,392.00 40,392.00 40,384.00 40,384.00 0.0K
14:49 40,387.00 40,397.00 40,387.00 40,394.00 0.0K
14:50 40,392.00 40,394.00 40,384.00 40,387.00 0.0K
14:51 40,384.00 40,387.00 40,384.00 40,387.00 0.0K
14:52 40,382.00 40,392.00 40,382.00 40,392.00 0.0K
14:53 40,389.00 40,406.00 40,387.00 40,399.00 0.0K
14:54 40,401.00 40,404.00 40,396.00 40,402.00 0.0K
14:55 40,394.00 40,394.00 40,384.00 40,387.00 0.0K
14:56 40,382.00 40,387.00 40,377.00 40,382.00 0.0K
14:57 40,387.00 40,387.00 40,384.00 40,387.00 0.0K
14:58 40,392.00 40,402.00 40,392.00 40,397.00 0.0K
14:59 40,402.00 40,402.00 40,394.00 40,394.00 0.0K
15:00 40,391.00 40,411.00 40,391.00 40,411.00 0.0K
15:01 40,414.00 40,416.00 40,396.00 40,401.00 0.0K
15:02 40,399.00 40,404.00 40,399.00 40,404.00 0.0K
15:03 40,406.00 40,411.00 40,404.00 40,411.00 0.0K
15:04 40,414.00 40,414.00 40,409.00 40,414.00 0.0K
15:05 40,411.00 40,419.00 40,409.00 40,409.00 0.0K
15:06 40,411.00 40,416.00 40,411.00 40,416.00 0.0K
15:07 40,421.00 40,421.00 40,411.00 40,414.00 0.0K
15:08 40,411.00 40,424.00 40,411.00 40,424.00 0.0K
15:09 40,421.00 40,421.00 40,406.00 40,411.00 0.0K
15:10 40,406.00 40,411.00 40,406.00 40,409.00 0.0K
15:11 40,411.00 40,416.00 40,411.00 40,411.00 0.0K
15:12 40,414.00 40,416.00 40,414.00 40,416.00 0.0K
15:13 40,424.00 40,426.00 40,421.00 40,426.00 0.0K
15:14 40,424.00 40,426.00 40,416.00 40,426.00 0.0K
15:15 40,424.00 40,426.00 40,421.00 40,421.00 0.0K
15:16 40,424.00 40,426.00 40,421.00 40,421.00 0.0K
15:17 40,424.00 40,424.00 40,417.00 40,417.00 0.0K
15:18 40,412.00 40,419.00 40,409.00 40,409.00 0.0K
15:19 40,407.00 40,407.00 40,397.00 40,397.00 0.0K
15:20 40,407.00 40,412.00 40,404.00 40,404.00 0.0K
15:21 40,402.00 40,407.00 40,399.00 40,407.00 0.0K
15:22 40,409.00 40,427.00 40,409.00 40,424.00 0.0K
15:23 40,427.00 40,429.00 40,419.00 40,421.00 0.0K
15:24 40,419.00 40,419.00 40,416.00 40,417.00 0.0K
15:25 40,422.00 40,422.00 40,419.00 40,419.00 0.0K
15:26 40,422.00 40,422.00 40,416.00 40,416.00 0.0K
15:27 40,419.00 40,424.00 40,419.00 40,421.00 0.0K
15:28 40,419.00 40,426.00 40,419.00 40,424.00 0.0K
15:29 40,426.00 40,429.00 40,419.00 40,429.00 0.0K
15:30 40,437.00 40,437.00 40,424.00 40,427.00 0.0K
15:31 40,432.00 40,432.00 40,412.00 40,422.00 0.0K
15:32 40,427.00 40,436.00 40,419.00 40,419.00 0.0K
15:33 40,421.00 40,424.00 40,412.00 40,424.00 0.0K
15:34 40,426.00 40,426.00 40,414.00 40,417.00 0.0K
15:35 40,414.00 40,436.00 40,414.00 40,436.00 0.0K
15:36 40,431.00 40,444.00 40,424.00 40,436.00 0.0K
15:37 40,434.00 40,449.00 40,434.00 40,446.00 0.0K
15:38 40,451.00 40,453.00 40,446.00 40,451.00 0.0K
15:39 40,446.00 40,451.00 40,446.00 40,446.00 0.0K
15:40 40,448.00 40,466.00 40,448.00 40,466.00 0.0K
15:41 40,471.00 40,478.00 40,468.00 40,471.00 0.0K
15:42 40,473.00 40,481.00 40,473.00 40,476.00 0.0K
15:43 40,471.00 40,473.00 40,471.00 40,471.00 0.0K
15:44 40,473.00 40,481.00 40,473.00 40,478.00 0.0K
15:45 40,486.00 40,496.00 40,486.00 40,496.00 0.0K
15:46 40,495.00 40,495.00 40,485.00 40,485.00 0.0K
15:47 40,480.00 40,483.00 40,476.00 40,480.00 0.0K
15:48 40,475.00 40,476.00 40,471.00 40,473.00 0.0K
15:49 40,471.00 40,483.00 40,471.00 40,483.00 0.0K
15:50 40,486.00 40,486.00 40,458.00 40,461.00 0.0K
15:51 40,466.00 40,476.00 40,461.00 40,473.00 0.0K
15:52 40,471.00 40,473.00 40,461.00 40,461.00 0.0K
15:53 40,466.00 40,466.00 40,456.00 40,458.00 0.0K
15:54 40,461.00 40,471.00 40,461.00 40,471.00 0.0K
15:55 40,466.00 40,471.00 40,461.00 40,466.00 0.0K
15:56 40,463.00 40,471.00 40,461.00 40,471.00 0.0K
15:57 40,468.00 40,471.00 40,456.00 40,456.00 0.0K
15:58 40,451.00 40,466.00 40,451.00 40,466.00 0.0K
15:59 40,464.00 40,466.00 40,459.00 40,461.00 0.0K
16:00 40,466.00 40,476.00 40,466.00 40,466.00 0.0K
16:01 40,471.00 40,481.00 40,471.00 40,481.00 0.0K
16:02 40,479.00 40,479.00 40,469.00 40,474.00 0.0K
16:03 40,471.00 40,474.00 40,464.00 40,471.00 0.0K
16:04 40,469.00 40,476.00 40,461.00 40,471.00 0.0K
16:05 40,476.00 40,481.00 40,466.00 40,469.00 0.0K
16:06 40,466.00 40,476.00 40,461.00 40,476.00 0.0K
16:07 40,481.00 40,486.00 40,474.00 40,484.00 0.0K
16:08 40,481.00 40,486.00 40,476.00 40,479.00 0.0K
16:09 40,481.00 40,491.00 40,481.00 40,486.00 0.0K
16:10 40,491.00 40,496.00 40,481.00 40,496.00 0.0K
16:11 40,491.00 40,491.00 40,483.00 40,486.00 0.0K
16:12 40,491.00 40,496.00 40,481.00 40,486.00 0.0K
16:13 40,481.00 40,481.00 40,471.00 40,471.00 0.0K
16:14 40,468.00 40,476.00 40,466.00 40,476.00 0.0K
16:15 40,471.00 40,486.00 40,471.00 40,478.00 0.0K
16:16 40,481.00 40,481.00 40,461.00 40,461.00 0.0K
16:17 40,464.00 40,483.00 40,464.00 40,481.00 0.0K
16:18 40,483.00 40,486.00 40,481.00 40,486.00 0.0K
16:19 40,491.00 40,491.00 40,476.00 40,476.00 0.0K
16:20 40,481.00 40,481.00 40,476.00 40,478.00 0.0K
16:21 40,476.00 40,488.00 40,476.00 40,485.00 0.0K
16:22 40,475.00 40,475.00 40,468.00 40,470.00 0.0K
16:23 40,473.00 40,478.00 40,473.00 40,475.00 0.0K
16:24 40,478.00 40,480.00 40,473.00 40,473.00 0.0K
16:25 40,478.00 40,478.00 40,465.00 40,470.00 0.0K
16:26 40,475.00 40,475.00 40,470.00 40,472.00 0.0K
16:27 40,470.00 40,475.00 40,465.00 40,475.00 0.0K
16:28 40,470.00 40,475.00 40,470.00 40,475.00 0.0K
16:29 40,480.00 40,480.00 40,477.00 40,477.00 0.0K
16:30 40,480.00 40,490.00 40,480.00 40,485.00 0.0K
16:31 40,490.00 40,497.00 40,480.00 40,480.00 0.0K
16:32 40,478.00 40,500.00 40,478.00 40,490.00 0.0K
16:33 40,495.00 40,518.00 40,493.00 40,513.00 0.0K
16:34 40,510.00 40,518.00 40,510.00 40,510.00 0.0K
16:35 40,508.00 40,508.00 40,495.00 40,500.00 0.0K
16:36 40,498.00 40,500.00 40,493.00 40,500.00 0.0K
16:37 40,498.00 40,503.00 40,491.00 40,503.00 0.0K
16:38 40,505.00 40,510.00 40,505.00 40,510.00 0.0K
16:39 40,505.00 40,510.00 40,505.00 40,510.00 0.0K
16:40 40,505.00 40,510.00 40,500.00 40,500.00 0.0K
16:41 40,498.00 40,500.00 40,495.00 40,498.00 0.0K
16:42 40,500.00 40,510.00 40,493.00 40,510.00 0.0K
16:43 40,513.00 40,515.00 40,505.00 40,505.00 0.0K
16:44 40,500.00 40,510.00 40,500.00 40,500.00 0.0K
16:45 40,507.00 40,507.00 40,492.00 40,492.00 0.0K
16:46 40,490.00 40,492.00 40,475.00 40,475.00 0.0K
16:47 40,470.00 40,475.00 40,470.00 40,470.00 0.0K
16:48 40,475.00 40,477.00 40,475.00 40,475.00 0.0K
16:49 40,472.00 40,475.00 40,470.00 40,472.00 0.0K
16:50 40,475.00 40,477.00 40,475.00 40,475.00 0.0K
16:51 40,477.00 40,477.00 40,475.00 40,475.00 0.0K
16:52 40,470.00 40,472.00 40,465.00 40,469.00 0.0K
16:53 40,472.00 40,474.00 40,469.00 40,472.00 0.0K
16:54 40,469.00 40,469.00 40,457.00 40,457.00 0.0K
16:55 40,459.00 40,459.00 40,454.00 40,454.00 0.0K
16:56 40,449.00 40,459.00 40,449.00 40,459.00 0.0K
16:57 40,454.00 40,459.00 40,454.00 40,454.00 0.0K
16:58 40,447.00 40,447.00 40,439.00 40,439.00 0.0K
16:59 40,437.00 40,442.00 40,429.00 40,432.00 0.0K
17:00 40,437.00 40,452.00 40,434.00 40,452.00 0.0K
17:01 40,445.00 40,445.00 40,425.00 40,425.00 0.0K
17:02 40,432.00 40,432.00 40,410.00 40,415.00 0.0K
17:03 40,420.00 40,420.00 40,405.00 40,405.00 0.0K
17:04 40,402.00 40,408.00 40,402.00 40,403.00 0.0K
17:05 40,405.00 40,415.00 40,405.00 40,410.00 0.0K
17:06 40,405.00 40,415.00 40,405.00 40,413.00 0.0K
17:07 40,410.00 40,417.00 40,410.00 40,410.00 0.0K
17:08 40,415.00 40,420.00 40,412.00 40,415.00 0.0K
17:09 40,407.00 40,410.00 40,400.00 40,407.00 0.0K
17:10 40,410.00 40,410.00 40,397.00 40,397.00 0.0K
17:11 40,400.00 40,412.00 40,395.00 40,402.00 0.0K
17:12 40,407.00 40,417.00 40,405.00 40,410.00 0.0K
17:13 40,415.00 40,417.00 40,415.00 40,417.00 0.0K
17:14 40,415.00 40,425.00 40,415.00 40,425.00 0.0K
17:15 40,424.00 40,427.00 40,414.00 40,414.00 0.0K
17:16 40,417.00 40,427.00 40,417.00 40,427.00 0.0K
17:17 40,429.00 40,434.00 40,419.00 40,426.00 0.0K
17:18 40,424.00 40,426.00 40,421.00 40,424.00 0.0K
17:19 40,419.00 40,424.00 40,414.00 40,424.00 0.0K
17:20 40,421.00 40,429.00 40,416.00 40,429.00 0.0K
17:21 40,426.00 40,426.00 40,423.00 40,426.00 0.0K
17:22 40,423.00 40,431.00 40,423.00 40,428.00 0.0K
17:23 40,426.00 40,428.00 40,423.00 40,426.00 0.0K
17:24 40,423.00 40,433.00 40,423.00 40,433.00 0.0K
17:25 40,438.00 40,438.00 40,431.00 40,438.00 0.0K
17:26 40,441.00 40,443.00 40,436.00 40,436.00 0.0K
17:27 40,441.00 40,443.00 40,433.00 40,433.00 0.0K
17:28 40,431.00 40,438.00 40,431.00 40,438.00 0.0K
17:29 40,441.00 40,446.00 40,438.00 40,443.00 0.0K
17:30 40,446.00 40,448.00 40,443.00 40,448.00 0.0K
17:31 40,451.00 40,463.00 40,448.00 40,463.00 0.0K
17:32 40,466.00 40,471.00 40,466.00 40,468.00 0.0K
17:33 40,473.00 40,473.00 40,468.00 40,473.00 0.0K
17:34 40,478.00 40,478.00 40,456.00 40,456.00 0.0K
17:35 40,466.00 40,471.00 40,458.00 40,461.79 301,265.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available