FTSE MIB

IT40
🏛️ italy →
42,725.32
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:59 40,296.00 40,324.00 40,279.00 40,314.00 0.0K
09:00 40,324.00 40,326.00 40,279.00 40,294.00 0.0K
09:01 40,296.00 40,306.00 40,286.00 40,291.00 0.0K
09:02 40,266.00 40,306.00 40,266.00 40,301.00 0.0K
09:03 40,304.00 40,304.00 40,291.00 40,296.00 0.0K
09:04 40,291.00 40,301.00 40,284.00 40,296.00 0.0K
09:05 40,299.00 40,314.00 40,299.00 40,314.00 0.0K
09:06 40,306.00 40,314.00 40,299.00 40,314.00 0.0K
09:07 40,319.00 40,333.00 40,316.00 40,333.00 0.0K
09:08 40,329.00 40,346.00 40,329.00 40,343.00 0.0K
09:09 40,338.00 40,348.00 40,301.00 40,301.00 0.0K
09:10 40,299.00 40,301.00 40,274.00 40,291.00 0.0K
09:11 40,284.00 40,286.00 40,261.00 40,261.00 0.0K
09:12 40,251.00 40,254.00 40,239.00 40,249.00 0.0K
09:13 40,254.00 40,269.00 40,249.00 40,254.00 0.0K
09:14 40,244.00 40,269.00 40,244.00 40,264.00 0.0K
09:15 40,269.00 40,272.00 40,264.00 40,272.00 0.0K
09:16 40,274.00 40,289.00 40,274.00 40,289.00 0.0K
09:17 40,287.00 40,307.00 40,287.00 40,304.00 0.0K
09:18 40,302.00 40,304.00 40,292.00 40,292.00 0.0K
09:19 40,300.00 40,300.00 40,285.00 40,290.00 0.0K
09:20 40,295.00 40,295.00 40,275.00 40,290.00 0.0K
09:21 40,295.00 40,300.00 40,293.00 40,293.00 0.0K
09:22 40,295.00 40,300.00 40,290.00 40,300.00 0.0K
09:23 40,298.00 40,310.00 40,295.00 40,296.00 0.0K
09:24 40,293.00 40,293.00 40,286.00 40,286.00 0.0K
09:25 40,296.00 40,308.00 40,296.00 40,306.00 0.0K
09:26 40,311.00 40,331.00 40,301.00 40,328.00 0.0K
09:27 40,331.00 40,345.00 40,331.00 40,341.00 0.0K
09:28 40,346.00 40,346.00 40,336.00 40,343.00 0.0K
09:29 40,346.00 40,348.00 40,341.00 40,346.00 0.0K
09:30 40,348.00 40,351.00 40,328.00 40,351.00 0.0K
09:31 40,348.00 40,360.00 40,348.00 40,355.00 0.0K
09:32 40,348.00 40,365.00 40,346.00 40,360.00 0.0K
09:33 40,356.00 40,360.00 40,356.00 40,356.00 0.0K
09:34 40,360.00 40,365.00 40,356.00 40,356.00 0.0K
09:35 40,353.00 40,361.00 40,351.00 40,361.00 0.0K
09:36 40,358.00 40,361.00 40,356.00 40,361.00 0.0K
09:37 40,363.00 40,366.00 40,361.00 40,366.00 0.0K
09:38 40,371.00 40,381.00 40,351.00 40,353.00 0.0K
09:39 40,356.00 40,356.00 40,351.00 40,351.00 0.0K
09:40 40,353.00 40,366.00 40,353.00 40,356.00 0.0K
09:41 40,351.00 40,356.00 40,341.00 40,356.00 0.0K
09:42 40,351.00 40,351.00 40,346.00 40,348.00 0.0K
09:43 40,341.00 40,341.00 40,334.00 40,336.00 0.0K
09:44 40,334.00 40,339.00 40,334.00 40,334.00 0.0K
09:45 40,331.00 40,341.00 40,331.00 40,341.00 0.0K
09:46 40,336.00 40,336.00 40,327.00 40,336.00 0.0K
09:47 40,334.00 40,336.00 40,324.00 40,326.00 0.0K
09:48 40,324.00 40,334.00 40,321.00 40,334.00 0.0K
09:49 40,346.00 40,351.00 40,338.00 40,338.00 0.0K
09:50 40,336.00 40,351.00 40,336.00 40,348.00 0.0K
09:51 40,346.00 40,351.00 40,343.00 40,343.00 0.0K
09:52 40,346.00 40,356.00 40,346.00 40,353.00 0.0K
09:53 40,351.00 40,366.00 40,351.00 40,366.00 0.0K
09:54 40,361.00 40,366.00 40,356.00 40,361.00 0.0K
09:55 40,363.00 40,368.00 40,355.00 40,358.00 0.0K
09:56 40,360.00 40,360.00 40,353.00 40,356.00 0.0K
09:57 40,351.00 40,355.00 40,348.00 40,355.00 0.0K
09:58 40,360.00 40,363.00 40,345.00 40,348.00 0.0K
09:59 40,350.00 40,353.00 40,335.00 40,335.00 0.0K
10:00 40,340.00 40,340.00 40,325.00 40,330.00 0.0K
10:01 40,328.00 40,328.00 40,316.00 40,321.00 0.0K
10:02 40,316.00 40,316.00 40,308.00 40,311.00 0.0K
10:03 40,308.00 40,325.00 40,306.00 40,325.00 0.0K
10:04 40,330.00 40,330.00 40,320.00 40,320.00 0.0K
10:05 40,323.00 40,325.00 40,315.00 40,315.00 0.0K
10:06 40,310.00 40,313.00 40,305.00 40,310.00 0.0K
10:07 40,312.00 40,322.00 40,310.00 40,320.00 0.0K
10:08 40,319.00 40,327.00 40,319.00 40,319.00 0.0K
10:09 40,322.00 40,322.00 40,312.00 40,314.00 0.0K
10:10 40,319.00 40,324.00 40,317.00 40,324.00 0.0K
10:11 40,329.00 40,342.00 40,319.00 40,337.00 0.0K
10:12 40,334.00 40,342.00 40,329.00 40,339.00 0.0K
10:13 40,342.00 40,346.00 40,339.00 40,344.00 0.0K
10:14 40,339.00 40,344.00 40,331.00 40,334.00 0.0K
10:15 40,332.00 40,332.00 40,319.00 40,319.00 0.0K
10:16 40,322.00 40,327.00 40,319.00 40,319.00 0.0K
10:17 40,324.00 40,329.00 40,321.00 40,324.00 0.0K
10:18 40,321.00 40,326.00 40,319.00 40,321.00 0.0K
10:19 40,324.00 40,339.00 40,324.00 40,339.00 0.0K
10:20 40,334.00 40,343.00 40,334.00 40,338.00 0.0K
10:21 40,341.00 40,348.00 40,338.00 40,348.00 0.0K
10:22 40,351.00 40,353.00 40,348.00 40,348.00 0.0K
10:23 40,346.00 40,354.00 40,346.00 40,354.00 0.0K
10:24 40,353.00 40,354.00 40,349.00 40,351.00 0.0K
10:25 40,354.00 40,354.00 40,346.00 40,349.00 0.0K
10:26 40,346.00 40,354.00 40,346.00 40,354.00 0.0K
10:27 40,356.00 40,369.00 40,354.00 40,361.00 0.0K
10:28 40,364.00 40,369.00 40,364.00 40,369.00 0.0K
10:29 40,366.00 40,379.00 40,366.00 40,368.00 0.0K
10:30 40,366.00 40,368.00 40,363.00 40,366.00 0.0K
10:31 40,358.00 40,381.00 40,358.00 40,378.00 0.0K
10:32 40,380.00 40,380.00 40,373.00 40,378.00 0.0K
10:33 40,375.00 40,383.00 40,375.00 40,375.00 0.0K
10:34 40,378.00 40,378.00 40,360.00 40,363.00 0.0K
10:35 40,365.00 40,373.00 40,363.00 40,373.00 0.0K
10:36 40,370.00 40,373.00 40,368.00 40,373.00 0.0K
10:37 40,375.00 40,375.00 40,365.00 40,368.00 0.0K
10:38 40,370.00 40,378.00 40,370.00 40,378.00 0.0K
10:39 40,383.00 40,383.00 40,370.00 40,373.00 0.0K
10:40 40,378.00 40,385.00 40,378.00 40,383.00 0.0K
10:41 40,385.00 40,388.00 40,373.00 40,373.00 0.0K
10:42 40,370.00 40,375.00 40,365.00 40,365.00 0.0K
10:43 40,363.00 40,365.00 40,363.00 40,363.00 0.0K
10:44 40,358.00 40,363.00 40,358.00 40,363.00 0.0K
10:45 40,358.00 40,358.00 40,353.00 40,353.00 0.0K
10:46 40,351.00 40,351.00 40,336.00 40,346.00 0.0K
10:47 40,341.00 40,349.00 40,336.00 40,336.00 0.0K
10:48 40,334.00 40,342.00 40,334.00 40,342.00 0.0K
10:49 40,344.00 40,356.00 40,344.00 40,354.00 0.0K
10:50 40,349.00 40,351.00 40,344.00 40,346.00 0.0K
10:51 40,349.00 40,349.00 40,336.00 40,336.00 0.0K
10:52 40,339.00 40,339.00 40,334.00 40,336.00 0.0K
10:53 40,339.00 40,339.00 40,336.00 40,339.00 0.0K
10:54 40,344.00 40,344.00 40,336.00 40,339.00 0.0K
10:55 40,331.00 40,331.00 40,324.00 40,329.00 0.0K
10:56 40,322.00 40,322.00 40,319.00 40,319.00 0.0K
10:57 40,317.00 40,324.00 40,307.00 40,324.00 0.0K
10:58 40,319.00 40,329.00 40,319.00 40,327.00 0.0K
10:59 40,329.00 40,329.00 40,322.00 40,329.00 0.0K
11:00 40,332.00 40,332.00 40,319.00 40,326.00 0.0K
11:01 40,324.00 40,324.00 40,319.00 40,321.00 0.0K
11:02 40,319.00 40,331.00 40,319.00 40,331.00 0.0K
11:03 40,329.00 40,329.00 40,319.00 40,324.00 0.0K
11:04 40,321.00 40,324.00 40,319.00 40,324.00 0.0K
11:05 40,321.00 40,324.00 40,319.00 40,319.00 0.0K
11:06 40,321.00 40,334.00 40,321.00 40,333.00 0.0K
11:07 40,338.00 40,338.00 40,338.00 40,338.00 0.0K
11:08 40,336.00 40,343.00 40,333.00 40,343.00 0.0K
11:09 40,338.00 40,348.00 40,338.00 40,345.00 0.0K
11:10 40,343.00 40,353.00 40,343.00 40,350.00 0.0K
11:11 40,348.00 40,348.00 40,340.00 40,341.00 0.0K
11:12 40,343.00 40,348.00 40,338.00 40,348.00 0.0K
11:13 40,341.00 40,346.00 40,341.00 40,343.00 0.0K
11:14 40,348.00 40,353.00 40,346.00 40,353.00 0.0K
11:15 40,351.00 40,358.00 40,348.00 40,353.00 0.0K
11:16 40,355.00 40,360.00 40,353.00 40,358.00 0.0K
11:17 40,360.00 40,368.00 40,360.00 40,365.00 0.0K
11:18 40,360.00 40,373.00 40,358.00 40,370.00 0.0K
11:19 40,375.00 40,380.00 40,375.00 40,380.00 0.0K
11:20 40,378.00 40,380.00 40,375.00 40,375.00 0.0K
11:21 40,373.00 40,380.00 40,368.00 40,380.00 0.0K
11:22 40,383.00 40,383.00 40,375.00 40,383.00 0.0K
11:23 40,388.00 40,388.00 40,382.00 40,382.00 0.0K
11:24 40,385.00 40,395.00 40,385.00 40,392.00 0.0K
11:25 40,387.00 40,397.00 40,387.00 40,397.00 0.0K
11:26 40,402.00 40,402.00 40,395.00 40,402.00 0.0K
11:27 40,399.00 40,399.00 40,387.00 40,387.00 0.0K
11:28 40,390.00 40,397.00 40,390.00 40,397.00 0.0K
11:29 40,394.00 40,397.00 40,387.00 40,387.00 0.0K
11:30 40,394.00 40,402.00 40,392.00 40,402.00 0.0K
11:31 40,399.00 40,402.00 40,397.00 40,399.00 0.0K
11:32 40,402.00 40,404.00 40,392.00 40,394.00 0.0K
11:33 40,392.00 40,397.00 40,392.00 40,397.00 0.0K
11:34 40,392.00 40,392.00 40,387.00 40,392.00 0.0K
11:35 40,397.00 40,397.00 40,382.00 40,382.00 0.0K
11:36 40,377.00 40,387.00 40,377.00 40,382.00 0.0K
11:37 40,385.00 40,387.00 40,382.00 40,387.00 0.0K
11:38 40,382.00 40,382.00 40,363.00 40,365.00 0.0K
11:39 40,363.00 40,363.00 40,343.00 40,343.00 0.0K
11:40 40,345.00 40,358.00 40,345.00 40,353.00 0.0K
11:41 40,348.00 40,355.00 40,348.00 40,355.00 0.0K
11:42 40,358.00 40,368.00 40,358.00 40,368.00 0.0K
11:43 40,363.00 40,363.00 40,353.00 40,360.00 0.0K
11:44 40,363.00 40,363.00 40,348.00 40,348.00 0.0K
11:45 40,353.00 40,355.00 40,348.00 40,353.00 0.0K
11:46 40,350.00 40,353.00 40,350.00 40,353.00 0.0K
11:47 40,351.00 40,366.00 40,348.00 40,366.00 0.0K
11:48 40,368.00 40,383.00 40,368.00 40,383.00 0.0K
11:49 40,380.00 40,385.00 40,380.00 40,383.00 0.0K
11:50 40,385.00 40,385.00 40,368.00 40,368.00 0.0K
11:51 40,370.00 40,385.00 40,368.00 40,380.00 0.0K
11:52 40,378.00 40,378.00 40,370.00 40,372.00 0.0K
11:53 40,377.00 40,377.00 40,372.00 40,377.00 0.0K
11:54 40,375.00 40,385.00 40,372.00 40,382.00 0.0K
11:55 40,387.00 40,387.00 40,382.00 40,382.00 0.0K
11:56 40,379.00 40,382.00 40,379.00 40,382.00 0.0K
11:57 40,379.00 40,382.00 40,372.00 40,377.00 0.0K
11:58 40,374.00 40,381.00 40,374.00 40,379.00 0.0K
11:59 40,381.00 40,381.00 40,366.00 40,366.00 0.0K
12:00 40,364.00 40,384.00 40,361.00 40,379.00 0.0K
12:01 40,381.00 40,386.00 40,376.00 40,376.00 0.0K
12:02 40,381.00 40,381.00 40,366.00 40,369.00 0.0K
12:03 40,371.00 40,376.00 40,369.00 40,374.00 0.0K
12:04 40,369.00 40,371.00 40,366.00 40,369.00 0.0K
12:05 40,371.00 40,376.00 40,366.00 40,366.00 0.0K
12:06 40,369.00 40,369.00 40,361.00 40,364.00 0.0K
12:07 40,359.00 40,361.00 40,351.00 40,351.00 0.0K
12:08 40,337.00 40,349.00 40,337.00 40,347.00 0.0K
12:09 40,349.00 40,349.00 40,342.00 40,347.00 0.0K
12:10 40,352.00 40,352.00 40,337.00 40,339.00 0.0K
12:11 40,344.00 40,357.00 40,344.00 40,357.00 0.0K
12:12 40,352.00 40,362.00 40,352.00 40,362.00 0.0K
12:13 40,359.00 40,367.00 40,357.00 40,364.00 0.0K
12:14 40,367.00 40,367.00 40,362.00 40,364.00 0.0K
12:15 40,362.00 40,367.00 40,362.00 40,362.00 0.0K
12:16 40,367.00 40,372.00 40,367.00 40,372.00 0.0K
12:17 40,374.00 40,377.00 40,374.00 40,377.00 0.0K
12:18 40,372.00 40,375.00 40,365.00 40,365.00 0.0K
12:19 40,362.00 40,362.00 40,350.00 40,350.00 0.0K
12:20 40,352.00 40,357.00 40,342.00 40,342.00 0.0K
12:21 40,345.00 40,347.00 40,335.00 40,335.00 0.0K
12:22 40,328.00 40,328.00 40,323.00 40,328.00 0.0K
12:23 40,323.00 40,323.00 40,313.00 40,315.00 0.0K
12:24 40,313.00 40,313.00 40,303.00 40,306.00 0.0K
12:25 40,303.00 40,303.00 40,288.00 40,291.00 0.0K
12:26 40,288.00 40,301.00 40,288.00 40,298.00 0.0K
12:27 40,288.00 40,299.00 40,284.00 40,298.00 0.0K
12:28 40,303.00 40,308.00 40,298.00 40,303.00 0.0K
12:29 40,311.00 40,311.00 40,303.00 40,308.00 0.0K
12:30 40,306.00 40,306.00 40,286.00 40,286.00 0.0K
12:31 40,283.00 40,293.00 40,283.00 40,283.00 0.0K
12:32 40,276.00 40,283.00 40,276.00 40,283.00 0.0K
12:33 40,278.00 40,288.00 40,278.00 40,279.00 0.0K
12:34 40,276.00 40,281.00 40,269.00 40,281.00 0.0K
12:35 40,284.00 40,288.00 40,278.00 40,283.00 0.0K
12:36 40,281.00 40,288.00 40,278.00 40,288.00 0.0K
12:37 40,286.00 40,288.00 40,278.00 40,278.00 0.0K
12:38 40,283.00 40,283.00 40,283.00 40,283.00 0.0K
12:39 40,286.00 40,296.00 40,283.00 40,293.00 0.0K
12:40 40,296.00 40,296.00 40,288.00 40,288.00 0.0K
12:41 40,293.00 40,293.00 40,288.00 40,288.00 0.0K
12:42 40,285.00 40,293.00 40,283.00 40,288.00 0.0K
12:43 40,293.00 40,293.00 40,288.00 40,288.00 0.0K
12:44 40,283.00 40,298.00 40,283.00 40,298.00 0.0K
12:45 40,293.00 40,293.00 40,288.00 40,288.00 0.0K
12:46 40,283.00 40,283.00 40,278.00 40,281.00 0.0K
12:47 40,288.00 40,288.00 40,269.00 40,269.00 0.0K
12:48 40,271.00 40,276.00 40,269.00 40,274.00 0.0K
12:49 40,276.00 40,284.00 40,276.00 40,281.00 0.0K
12:50 40,284.00 40,289.00 40,276.00 40,279.00 0.0K
12:51 40,274.00 40,284.00 40,274.00 40,279.00 0.0K
12:52 40,282.00 40,287.00 40,279.00 40,284.00 0.0K
12:53 40,282.00 40,287.00 40,279.00 40,284.00 0.0K
12:54 40,287.00 40,287.00 40,277.00 40,279.00 0.0K
12:55 40,274.00 40,274.00 40,269.00 40,274.00 0.0K
12:56 40,272.00 40,275.00 40,267.00 40,275.00 0.0K
12:57 40,277.00 40,284.00 40,277.00 40,279.00 0.0K
12:58 40,277.00 40,287.00 40,277.00 40,279.00 0.0K
12:59 40,282.00 40,284.00 40,267.00 40,267.00 0.0K
13:00 40,274.00 40,284.00 40,259.00 40,277.00 0.0K
13:01 40,279.00 40,289.00 40,279.00 40,284.00 0.0K
13:02 40,279.00 40,289.00 40,279.00 40,284.00 0.0K
13:03 40,286.00 40,289.00 40,279.00 40,279.00 0.0K
13:04 40,284.00 40,291.00 40,281.00 40,283.00 0.0K
13:05 40,281.00 40,281.00 40,266.00 40,269.00 0.0K
13:06 40,264.00 40,266.00 40,259.00 40,259.00 0.0K
13:07 40,261.00 40,261.00 40,249.00 40,249.00 0.0K
13:08 40,254.00 40,254.00 40,249.00 40,254.00 0.0K
13:09 40,251.00 40,254.00 40,244.00 40,251.00 0.0K
13:10 40,256.00 40,259.00 40,254.00 40,259.00 0.0K
13:11 40,256.00 40,259.00 40,254.00 40,257.00 0.0K
13:12 40,254.00 40,262.00 40,254.00 40,259.00 0.0K
13:13 40,262.00 40,264.00 40,249.00 40,249.00 0.0K
13:14 40,244.00 40,249.00 40,244.00 40,249.00 0.0K
13:15 40,254.00 40,259.00 40,254.00 40,259.00 0.0K
13:16 40,262.00 40,264.00 40,261.00 40,261.00 0.0K
13:17 40,259.00 40,266.00 40,259.00 40,264.00 0.0K
13:18 40,266.00 40,266.00 40,259.00 40,262.00 0.0K
13:19 40,259.00 40,262.00 40,254.00 40,254.00 0.0K
13:20 40,257.00 40,264.00 40,257.00 40,262.00 0.0K
13:21 40,259.00 40,267.00 40,257.00 40,267.00 0.0K
13:22 40,264.00 40,267.00 40,262.00 40,267.00 0.0K
13:23 40,269.00 40,274.00 40,269.00 40,274.00 0.0K
13:24 40,272.00 40,274.00 40,269.00 40,274.00 0.0K
13:25 40,269.00 40,282.00 40,269.00 40,277.00 0.0K
13:26 40,279.00 40,282.00 40,267.00 40,267.00 0.0K
13:27 40,270.50 40,274.00 40,269.00 40,274.00 0.0K
13:28 40,277.00 40,282.00 40,274.00 40,279.00 0.0K
13:29 40,277.00 40,277.00 40,269.00 40,269.00 0.0K
13:30 40,267.00 40,279.00 40,267.00 40,279.00 0.0K
13:31 40,284.00 40,284.00 40,277.00 40,277.00 0.0K
13:32 40,275.00 40,275.00 40,265.00 40,265.00 0.0K
13:33 40,262.00 40,265.00 40,262.00 40,265.00 0.0K
13:34 40,260.00 40,270.00 40,260.00 40,270.00 0.0K
13:35 40,268.00 40,268.00 40,258.00 40,263.00 0.0K
13:36 40,260.00 40,260.00 40,255.00 40,258.00 0.0K
13:37 40,255.00 40,258.00 40,250.00 40,256.00 0.0K
13:38 40,251.00 40,256.00 40,251.00 40,256.00 0.0K
13:39 40,253.00 40,256.00 40,251.00 40,251.00 0.0K
13:40 40,253.00 40,253.00 40,246.00 40,248.00 0.0K
13:41 40,246.00 40,256.00 40,246.00 40,256.00 0.0K
13:42 40,253.00 40,260.00 40,253.00 40,260.00 0.0K
13:43 40,263.00 40,265.00 40,258.00 40,265.00 0.0K
13:44 40,267.00 40,270.00 40,262.00 40,267.00 0.0K
13:45 40,265.00 40,265.00 40,260.00 40,265.00 0.0K
13:46 40,262.00 40,267.00 40,262.00 40,264.00 0.0K
13:47 40,267.00 40,269.00 40,264.00 40,267.00 0.0K
13:48 40,264.00 40,269.00 40,264.00 40,269.00 0.0K
13:49 40,266.00 40,274.00 40,266.00 40,269.00 0.0K
13:50 40,266.00 40,271.00 40,266.00 40,271.00 0.0K
13:51 40,269.00 40,279.00 40,269.00 40,278.00 0.0K
13:52 40,283.00 40,283.00 40,278.00 40,281.00 0.0K
13:53 40,283.00 40,285.00 40,283.00 40,285.00 0.0K
13:54 40,283.00 40,288.00 40,283.00 40,283.00 0.0K
13:55 40,280.00 40,283.00 40,270.00 40,270.00 0.0K
13:56 40,273.00 40,278.00 40,268.00 40,268.00 0.0K
13:57 40,273.00 40,273.00 40,268.00 40,273.00 0.0K
13:58 40,278.00 40,283.00 40,276.00 40,283.00 0.0K
13:59 40,281.00 40,283.00 40,281.00 40,283.00 0.0K
14:00 40,288.00 40,288.00 40,286.00 40,288.00 0.0K
14:01 40,283.00 40,283.00 40,276.00 40,276.00 0.0K
14:02 40,273.00 40,273.00 40,268.00 40,268.00 0.0K
14:03 40,266.00 40,268.00 40,259.00 40,259.00 0.0K
14:04 40,261.00 40,274.00 40,261.00 40,274.00 0.0K
14:05 40,276.00 40,278.00 40,268.00 40,278.00 0.0K
14:06 40,283.00 40,283.00 40,273.00 40,283.00 0.0K
14:07 40,278.00 40,278.00 40,273.00 40,273.00 0.0K
14:08 40,276.00 40,278.00 40,266.00 40,271.00 0.0K
14:09 40,273.00 40,273.00 40,268.00 40,268.00 0.0K
14:10 40,265.00 40,265.00 40,263.00 40,263.00 0.0K
14:11 40,260.00 40,266.00 40,260.00 40,263.00 0.0K
14:12 40,266.00 40,266.00 40,261.00 40,261.00 0.0K
14:13 40,258.00 40,261.00 40,258.00 40,258.00 0.0K
14:14 40,256.00 40,268.00 40,256.00 40,268.00 0.0K
14:15 40,263.00 40,266.00 40,258.00 40,266.00 0.0K
14:16 40,263.00 40,263.00 40,258.00 40,263.00 0.0K
14:17 40,261.00 40,263.00 40,256.00 40,258.00 0.0K
14:18 40,256.00 40,256.00 40,243.00 40,243.00 0.0K
14:19 40,241.00 40,261.00 40,241.00 40,261.00 0.0K
14:20 40,263.00 40,263.00 40,256.00 40,258.00 0.0K
14:21 40,261.00 40,261.00 40,256.00 40,258.00 0.0K
14:22 40,253.00 40,263.00 40,253.00 40,256.00 0.0K
14:23 40,254.00 40,259.00 40,254.00 40,259.00 0.0K
14:24 40,256.00 40,256.00 40,254.00 40,254.00 0.0K
14:25 40,256.00 40,256.00 40,249.00 40,256.00 0.0K
14:26 40,264.00 40,269.00 40,264.00 40,264.00 0.0K
14:27 40,262.00 40,267.00 40,262.00 40,267.00 0.0K
14:28 40,269.00 40,272.00 40,269.00 40,272.00 0.0K
14:29 40,274.00 40,277.00 40,274.00 40,277.00 0.0K
14:30 40,279.00 40,279.00 40,254.00 40,254.00 0.0K
14:31 40,257.00 40,264.00 40,254.00 40,264.00 0.0K
14:32 40,259.00 40,259.00 40,235.00 40,237.00 0.0K
14:33 40,240.00 40,240.00 40,235.00 40,240.00 0.0K
14:34 40,237.00 40,250.00 40,237.00 40,250.00 0.0K
14:35 40,255.00 40,267.00 40,255.00 40,265.00 0.0K
14:36 40,262.00 40,265.00 40,260.00 40,265.00 0.0K
14:37 40,262.00 40,270.00 40,262.00 40,269.00 0.0K
14:38 40,267.00 40,274.00 40,267.00 40,274.00 0.0K
14:39 40,272.00 40,272.00 40,265.00 40,265.00 0.0K
14:40 40,262.00 40,265.00 40,260.00 40,265.00 0.0K
14:41 40,267.00 40,267.00 40,265.00 40,265.00 0.0K
14:42 40,267.00 40,270.00 40,265.00 40,270.00 0.0K
14:43 40,265.00 40,265.00 40,265.00 40,265.00 0.0K
14:44 40,268.00 40,270.00 40,268.00 40,270.00 0.0K
14:45 40,265.00 40,275.00 40,263.00 40,270.00 0.0K
14:46 40,273.00 40,285.00 40,270.00 40,283.00 0.0K
14:47 40,285.00 40,288.00 40,283.00 40,285.00 0.0K
14:48 40,290.00 40,290.00 40,287.00 40,287.00 0.0K
14:49 40,290.00 40,290.00 40,287.00 40,290.00 0.0K
14:50 40,295.00 40,295.00 40,292.00 40,292.00 0.0K
14:51 40,294.00 40,294.00 40,292.00 40,294.00 0.0K
14:52 40,289.00 40,294.00 40,289.00 40,294.00 0.0K
14:53 40,297.00 40,309.00 40,294.00 40,309.00 0.0K
14:54 40,314.00 40,314.00 40,309.00 40,311.00 0.0K
14:55 40,309.00 40,314.00 40,309.00 40,311.00 0.0K
14:56 40,309.00 40,309.00 40,306.00 40,309.00 0.0K
14:57 40,311.00 40,314.00 40,306.00 40,306.00 0.0K
14:58 40,304.00 40,304.00 40,294.00 40,294.00 0.0K
14:59 40,292.00 40,299.00 40,289.00 40,294.00 0.0K
15:00 40,289.00 40,294.00 40,284.00 40,287.00 0.0K
15:01 40,289.00 40,297.00 40,284.00 40,292.00 0.0K
15:02 40,294.00 40,297.00 40,292.00 40,294.00 0.0K
15:03 40,297.00 40,309.00 40,297.00 40,302.00 0.0K
15:04 40,304.00 40,309.00 40,302.00 40,309.00 0.0K
15:05 40,317.00 40,319.00 40,314.00 40,317.00 0.0K
15:06 40,319.00 40,334.00 40,319.00 40,334.00 0.0K
15:07 40,332.00 40,339.00 40,332.00 40,339.00 0.0K
15:08 40,342.00 40,349.00 40,342.00 40,349.00 0.0K
15:09 40,352.00 40,352.00 40,349.00 40,349.00 0.0K
15:10 40,352.00 40,354.00 40,349.00 40,349.00 0.0K
15:11 40,344.00 40,349.00 40,342.00 40,344.00 0.0K
15:12 40,349.00 40,349.00 40,339.00 40,344.00 0.0K
15:13 40,342.00 40,344.00 40,339.00 40,344.00 0.0K
15:14 40,342.00 40,351.00 40,339.00 40,351.00 0.0K
15:15 40,354.00 40,354.00 40,344.00 40,344.00 0.0K
15:16 40,341.00 40,354.00 40,341.00 40,344.00 0.0K
15:17 40,349.00 40,349.00 40,341.00 40,341.00 0.0K
15:18 40,339.00 40,349.00 40,331.00 40,334.00 0.0K
15:19 40,336.00 40,339.00 40,334.00 40,339.00 0.0K
15:20 40,343.00 40,348.00 40,343.00 40,348.00 0.0K
15:21 40,343.00 40,343.00 40,341.00 40,341.00 0.0K
15:22 40,336.00 40,343.00 40,333.00 40,341.00 0.0K
15:23 40,343.00 40,348.00 40,343.00 40,343.00 0.0K
15:24 40,348.00 40,353.00 40,343.00 40,343.00 0.0K
15:25 40,341.00 40,348.00 40,341.00 40,343.00 0.0K
15:26 40,346.00 40,348.00 40,343.00 40,343.00 0.0K
15:27 40,341.00 40,341.00 40,339.00 40,341.00 0.0K
15:28 40,339.00 40,344.00 40,336.00 40,339.00 0.0K
15:29 40,336.00 40,339.00 40,329.00 40,339.00 0.0K
15:30 40,341.00 40,342.00 40,317.00 40,322.00 0.0K
15:31 40,317.00 40,322.00 40,304.00 40,304.00 0.0K
15:32 40,309.00 40,319.00 40,297.00 40,297.00 0.0K
15:33 40,295.00 40,302.00 40,287.00 40,290.00 0.0K
15:34 40,285.00 40,300.00 40,285.00 40,295.00 0.0K
15:35 40,290.00 40,313.00 40,290.00 40,300.00 0.0K
15:36 40,298.00 40,310.00 40,298.00 40,305.00 0.0K
15:37 40,295.00 40,310.00 40,295.00 40,308.00 0.0K
15:38 40,305.00 40,320.00 40,305.00 40,318.00 0.0K
15:39 40,320.00 40,332.00 40,320.00 40,327.00 0.0K
15:40 40,332.00 40,332.00 40,320.00 40,325.00 0.0K
15:41 40,327.00 40,335.00 40,322.00 40,335.00 0.0K
15:42 40,330.00 40,335.00 40,325.00 40,335.00 0.0K
15:43 40,332.00 40,335.00 40,327.00 40,327.00 0.0K
15:44 40,330.00 40,330.00 40,315.00 40,317.00 0.0K
15:45 40,315.00 40,325.00 40,315.00 40,320.00 0.0K
15:46 40,317.00 40,332.00 40,317.00 40,325.00 0.0K
15:47 40,322.00 40,327.00 40,320.00 40,325.00 0.0K
15:48 40,327.00 40,327.00 40,310.00 40,315.00 0.0K
15:49 40,310.00 40,310.00 40,305.00 40,310.00 0.0K
15:50 40,303.00 40,303.00 40,290.00 40,293.00 0.0K
15:51 40,295.00 40,315.00 40,295.00 40,313.00 0.0K
15:52 40,310.00 40,310.00 40,295.00 40,298.00 0.0K
15:53 40,295.00 40,305.00 40,295.00 40,300.00 0.0K
15:54 40,295.00 40,298.00 40,290.00 40,293.00 0.0K
15:55 40,290.00 40,293.00 40,285.00 40,290.00 0.0K
15:56 40,293.00 40,295.00 40,285.00 40,288.00 0.0K
15:57 40,285.00 40,285.00 40,280.00 40,285.00 0.0K
15:58 40,288.00 40,295.00 40,288.00 40,292.00 0.0K
15:59 40,295.00 40,295.00 40,285.00 40,287.00 0.0K
16:00 40,317.00 40,322.00 40,297.00 40,307.00 0.0K
16:01 40,310.00 40,312.00 40,302.00 40,307.00 0.0K
16:02 40,310.00 40,310.00 40,292.00 40,295.00 0.0K
16:03 40,297.00 40,302.00 40,290.00 40,300.00 0.0K
16:04 40,302.00 40,307.00 40,295.00 40,305.00 0.0K
16:05 40,309.00 40,314.00 40,300.00 40,300.00 0.0K
16:06 40,295.00 40,310.00 40,292.00 40,305.00 0.0K
16:07 40,310.00 40,315.00 40,310.00 40,310.00 0.0K
16:08 40,317.00 40,325.00 40,317.00 40,317.00 0.0K
16:09 40,315.00 40,320.00 40,310.00 40,310.00 0.0K
16:10 40,305.00 40,307.00 40,287.00 40,295.00 0.0K
16:11 40,300.00 40,300.00 40,290.00 40,290.00 0.0K
16:12 40,292.00 40,297.00 40,287.00 40,295.00 0.0K
16:13 40,292.00 40,297.00 40,290.00 40,295.00 0.0K
16:14 40,293.00 40,295.00 40,293.00 40,295.00 0.0K
16:15 40,293.00 40,308.00 40,290.00 40,300.00 0.0K
16:16 40,298.00 40,300.00 40,290.00 40,298.00 0.0K
16:17 40,285.00 40,313.00 40,285.00 40,313.00 0.0K
16:18 40,310.00 40,315.00 40,310.00 40,313.00 0.0K
16:19 40,310.00 40,315.00 40,300.00 40,308.00 0.0K
16:20 40,305.00 40,310.00 40,300.00 40,310.00 0.0K
16:21 40,308.00 40,325.00 40,308.00 40,325.00 0.0K
16:22 40,320.00 40,320.00 40,300.00 40,320.00 0.0K
16:23 40,317.00 40,325.00 40,315.00 40,325.00 0.0K
16:24 40,322.00 40,322.00 40,305.00 40,305.00 0.0K
16:25 40,300.00 40,303.00 40,295.00 40,298.00 0.0K
16:26 40,293.00 40,298.00 40,280.00 40,280.00 0.0K
16:27 40,278.00 40,295.00 40,278.00 40,295.00 0.0K
16:28 40,293.00 40,293.00 40,285.00 40,285.00 0.0K
16:29 40,280.00 40,281.00 40,275.00 40,278.00 0.0K
16:30 40,283.00 40,295.00 40,283.00 40,285.00 0.0K
16:31 40,290.00 40,305.00 40,290.00 40,300.00 0.0K
16:32 40,305.00 40,315.00 40,305.00 40,313.00 0.0K
16:33 40,310.00 40,315.00 40,305.00 40,305.00 0.0K
16:34 40,303.00 40,318.00 40,303.00 40,318.00 0.0K
16:35 40,320.00 40,328.00 40,320.00 40,320.00 0.0K
16:36 40,325.00 40,325.00 40,325.00 40,325.00 0.0K
16:37 40,320.00 40,320.00 40,306.00 40,306.00 0.0K
16:38 40,316.00 40,323.00 40,311.00 40,320.00 0.0K
16:39 40,318.00 40,318.00 40,305.00 40,305.00 0.0K
16:40 40,313.00 40,315.00 40,308.00 40,315.00 0.0K
16:41 40,310.00 40,318.00 40,308.00 40,310.00 0.0K
16:42 40,308.00 40,308.00 40,303.00 40,305.00 0.0K
16:43 40,300.00 40,310.00 40,300.00 40,306.00 0.0K
16:44 40,303.00 40,313.00 40,303.00 40,305.00 0.0K
16:45 40,310.00 40,310.00 40,293.00 40,296.00 0.0K
16:47 40,298.00 40,306.00 40,298.00 40,306.00 0.0K
16:48 40,308.00 40,308.00 40,306.00 40,306.00 0.0K
16:49 40,311.00 40,326.00 40,311.00 40,321.00 0.0K
16:50 40,326.00 40,338.00 40,326.00 40,336.00 0.0K
16:51 40,333.00 40,336.00 40,331.00 40,336.00 0.0K
16:52 40,331.00 40,346.00 40,331.00 40,346.00 0.0K
16:53 40,345.00 40,345.00 40,336.00 40,336.00 0.0K
16:54 40,338.00 40,338.00 40,331.00 40,336.00 0.0K
16:55 40,341.00 40,341.00 40,323.00 40,323.00 0.0K
16:56 40,326.00 40,326.00 40,311.00 40,316.00 0.0K
16:57 40,314.00 40,321.00 40,314.00 40,316.00 0.0K
16:58 40,314.00 40,316.00 40,301.00 40,302.00 0.0K
16:59 40,304.00 40,304.00 40,292.00 40,292.00 0.0K
17:00 40,304.00 40,317.00 40,302.00 40,304.00 0.0K
17:01 40,307.00 40,312.00 40,302.00 40,312.00 0.0K
17:02 40,307.00 40,317.00 40,307.00 40,314.00 0.0K
17:03 40,309.00 40,329.00 40,309.00 40,329.00 0.0K
17:04 40,331.00 40,336.00 40,326.00 40,333.00 0.0K
17:05 40,338.00 40,346.00 40,338.00 40,346.00 0.0K
17:06 40,348.00 40,348.00 40,321.00 40,323.00 0.0K
17:07 40,326.00 40,336.00 40,326.00 40,331.00 0.0K
17:08 40,328.00 40,346.00 40,326.00 40,343.00 0.0K
17:09 40,346.00 40,346.00 40,340.00 40,341.00 0.0K
17:10 40,348.00 40,350.00 40,343.00 40,348.00 0.0K
17:11 40,350.00 40,350.00 40,325.00 40,325.00 0.0K
17:12 40,320.00 40,340.00 40,320.00 40,325.00 0.0K
17:13 40,328.00 40,335.00 40,325.00 40,325.00 0.0K
17:14 40,328.00 40,332.00 40,325.00 40,325.00 0.0K
17:15 40,330.00 40,330.00 40,315.00 40,315.00 0.0K
17:16 40,318.00 40,323.00 40,315.00 40,318.00 0.0K
17:17 40,320.00 40,325.00 40,320.00 40,320.00 0.0K
17:18 40,323.00 40,327.00 40,323.00 40,325.00 0.0K
17:19 40,320.00 40,322.00 40,320.00 40,322.00 0.0K
17:20 40,325.00 40,325.00 40,315.00 40,317.00 0.0K
17:21 40,315.00 40,315.00 40,305.00 40,310.00 0.0K
17:22 40,312.00 40,320.00 40,305.00 40,320.00 0.0K
17:23 40,317.00 40,325.00 40,317.00 40,320.00 0.0K
17:24 40,315.00 40,320.00 40,315.00 40,317.00 0.0K
17:25 40,315.00 40,325.00 40,315.00 40,325.00 0.0K
17:26 40,320.00 40,335.00 40,317.00 40,325.00 0.0K
17:27 40,322.00 40,325.00 40,312.00 40,315.00 0.0K
17:28 40,310.00 40,315.00 40,302.00 40,305.00 0.0K
17:29 40,310.00 40,310.00 40,305.00 40,310.00 0.0K
17:30 40,305.00 40,315.00 40,305.00 40,315.00 0.0K
17:31 40,320.00 40,320.00 40,315.00 40,320.00 0.0K
17:32 40,317.00 40,317.00 40,305.00 40,305.00 0.0K
17:33 40,300.00 40,307.00 40,295.00 40,305.00 0.0K
17:34 40,307.00 40,310.00 40,295.00 40,302.00 0.0K
17:35 40,307.00 40,311.99 40,297.00 40,311.99 321,893.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available