FTSE MIB

IT40
🏛️ italy →
42,663.41
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:59 40,669.00 40,723.00 40,669.00 40,689.00 0.0K
09:00 40,684.00 40,704.00 40,644.00 40,681.00 0.0K
09:01 40,656.00 40,656.00 40,514.00 40,514.00 0.0K
09:02 40,509.00 40,532.00 40,484.00 40,509.00 0.0K
09:03 40,497.00 40,519.00 40,487.00 40,504.00 0.0K
09:04 40,514.00 40,514.00 40,457.00 40,482.00 0.0K
09:05 40,459.00 40,504.00 40,449.00 40,504.00 0.0K
09:06 40,517.00 40,537.00 40,517.00 40,534.00 0.0K
09:07 40,532.00 40,534.00 40,507.00 40,507.00 0.0K
09:08 40,504.00 40,529.00 40,479.00 40,504.00 0.0K
09:09 40,487.00 40,507.00 40,487.00 40,507.00 0.0K
09:10 40,509.00 40,529.00 40,499.00 40,499.00 0.0K
09:11 40,514.00 40,599.00 40,514.00 40,574.00 0.0K
09:12 40,571.00 40,599.00 40,564.00 40,584.00 0.0K
09:13 40,581.00 40,581.00 40,539.00 40,556.00 0.0K
09:14 40,552.00 40,576.00 40,552.00 40,561.00 0.0K
09:15 40,581.00 40,601.00 40,581.00 40,601.00 0.0K
09:16 40,599.00 40,607.00 40,582.00 40,594.00 0.0K
09:17 40,609.00 40,639.00 40,609.00 40,612.00 0.0K
09:18 40,607.00 40,607.00 40,545.00 40,567.00 0.0K
09:19 40,562.00 40,562.00 40,528.00 40,538.00 0.0K
09:20 40,535.00 40,535.00 40,505.00 40,505.00 0.0K
09:21 40,513.00 40,513.00 40,488.00 40,508.00 0.0K
09:22 40,513.00 40,513.00 40,478.00 40,488.00 0.0K
09:23 40,483.00 40,508.00 40,473.00 40,501.00 0.0K
09:24 40,508.00 40,521.00 40,496.00 40,511.00 0.0K
09:25 40,513.00 40,540.00 40,508.00 40,533.00 0.0K
09:26 40,528.00 40,528.00 40,468.00 40,473.00 0.0K
09:27 40,464.00 40,466.00 40,444.00 40,444.00 0.0K
09:28 40,459.00 40,506.00 40,459.00 40,491.00 0.0K
09:29 40,478.00 40,491.00 40,471.00 40,471.00 0.0K
09:30 40,478.00 40,483.00 40,466.00 40,478.00 0.0K
09:31 40,491.00 40,513.00 40,478.00 40,508.00 0.0K
09:32 40,503.00 40,520.00 40,498.00 40,518.00 0.0K
09:33 40,520.00 40,520.00 40,483.00 40,488.00 0.0K
09:34 40,483.00 40,488.00 40,470.00 40,483.00 0.0K
09:35 40,488.00 40,490.00 40,463.00 40,470.00 0.0K
09:36 40,478.00 40,497.00 40,473.00 40,482.00 0.0K
09:37 40,480.00 40,497.00 40,477.00 40,497.00 0.0K
09:38 40,502.00 40,502.00 40,477.00 40,500.00 0.0K
09:39 40,492.00 40,495.00 40,477.00 40,482.00 0.0K
09:40 40,480.00 40,504.00 40,457.00 40,479.00 0.0K
09:41 40,472.00 40,482.00 40,472.00 40,482.00 0.0K
09:42 40,485.00 40,517.00 40,485.00 40,514.00 0.0K
09:43 40,512.00 40,527.00 40,512.00 40,524.00 0.0K
09:44 40,519.00 40,522.00 40,510.00 40,510.00 0.0K
09:45 40,515.00 40,515.00 40,480.00 40,500.00 0.0K
09:46 40,498.00 40,498.00 40,478.00 40,490.00 0.0K
09:47 40,488.00 40,508.00 40,488.00 40,498.00 0.0K
09:48 40,488.00 40,493.00 40,465.00 40,465.00 0.0K
09:49 40,468.00 40,490.00 40,460.00 40,485.00 0.0K
09:50 40,488.00 40,498.00 40,478.00 40,483.00 0.0K
09:51 40,485.00 40,485.00 40,463.00 40,468.00 0.0K
09:52 40,470.00 40,512.00 40,470.00 40,502.00 0.0K
09:53 40,505.00 40,512.00 40,480.00 40,485.00 0.0K
09:54 40,488.00 40,488.00 40,468.00 40,476.00 0.0K
09:55 40,466.00 40,466.00 40,449.00 40,459.00 0.0K
09:56 40,466.00 40,493.00 40,466.00 40,488.00 0.0K
09:57 40,473.00 40,508.00 40,473.00 40,488.00 0.0K
09:58 40,483.00 40,493.00 40,481.00 40,493.00 0.0K
09:59 40,491.00 40,506.00 40,488.00 40,501.00 0.0K
10:00 40,506.00 40,506.00 40,469.00 40,499.00 0.0K
10:01 40,508.00 40,523.00 40,493.00 40,496.00 0.0K
10:02 40,506.00 40,538.00 40,506.00 40,536.00 0.0K
10:03 40,528.00 40,538.00 40,516.00 40,536.00 0.0K
10:04 40,526.00 40,529.00 40,518.00 40,529.00 0.0K
10:05 40,524.00 40,526.00 40,491.00 40,514.00 0.0K
10:06 40,504.00 40,519.00 40,492.00 40,504.00 0.0K
10:07 40,507.00 40,514.00 40,494.00 40,494.00 0.0K
10:08 40,492.00 40,493.00 40,460.00 40,460.00 0.0K
10:09 40,465.00 40,465.00 40,435.00 40,435.00 0.0K
10:10 40,440.00 40,440.00 40,405.00 40,410.00 0.0K
10:11 40,408.00 40,413.00 40,388.00 40,395.00 0.0K
10:12 40,393.00 40,405.00 40,380.00 40,390.00 0.0K
10:13 40,395.00 40,398.00 40,380.00 40,398.00 0.0K
10:14 40,395.00 40,413.00 40,395.00 40,405.00 0.0K
10:15 40,400.00 40,430.00 40,400.00 40,420.00 0.0K
10:16 40,430.00 40,430.00 40,408.00 40,420.00 0.0K
10:17 40,435.00 40,445.00 40,430.00 40,430.00 0.0K
10:18 40,438.00 40,455.00 40,428.00 40,450.00 0.0K
10:19 40,453.00 40,453.00 40,435.00 40,438.00 0.0K
10:20 40,440.00 40,440.00 40,416.00 40,416.00 0.0K
10:21 40,411.00 40,426.00 40,396.00 40,396.00 0.0K
10:22 40,391.00 40,391.00 40,366.00 40,391.00 0.0K
10:23 40,394.00 40,396.00 40,361.00 40,361.00 0.0K
10:24 40,366.00 40,367.00 40,357.00 40,367.00 0.0K
10:25 40,362.00 40,362.00 40,337.00 40,337.00 0.0K
10:26 40,327.00 40,327.00 40,297.00 40,307.00 0.0K
10:27 40,302.00 40,317.00 40,297.00 40,312.00 0.0K
10:28 40,317.00 40,317.00 40,302.00 40,302.00 0.0K
10:29 40,304.00 40,304.00 40,287.00 40,302.00 0.0K
10:30 40,297.00 40,307.00 40,287.00 40,287.00 0.0K
10:31 40,282.00 40,292.00 40,267.00 40,287.00 0.0K
10:32 40,297.00 40,302.00 40,277.00 40,277.00 0.0K
10:33 40,282.00 40,282.00 40,240.00 40,240.00 0.0K
10:34 40,243.00 40,253.00 40,243.00 40,250.00 0.0K
10:35 40,248.00 40,265.00 40,220.00 40,220.00 0.0K
10:36 40,223.00 40,260.00 40,215.00 40,258.00 0.0K
10:37 40,255.00 40,258.00 40,238.00 40,238.00 0.0K
10:38 40,243.00 40,243.00 40,218.00 40,218.00 0.0K
10:39 40,213.00 40,218.00 40,203.00 40,203.00 0.0K
10:40 40,208.00 40,233.00 40,208.00 40,233.00 0.0K
10:41 40,238.00 40,283.00 40,238.00 40,283.00 0.0K
10:42 40,293.00 40,293.00 40,228.00 40,235.00 0.0K
10:43 40,218.00 40,233.00 40,216.00 40,216.00 0.0K
10:44 40,218.00 40,228.00 40,213.00 40,226.00 0.0K
10:45 40,218.00 40,248.00 40,193.00 40,248.00 0.0K
10:46 40,253.00 40,263.00 40,243.00 40,243.00 0.0K
10:47 40,248.00 40,288.00 40,248.00 40,288.00 0.0K
10:48 40,283.00 40,283.00 40,238.00 40,248.00 0.0K
10:49 40,253.00 40,253.00 40,233.00 40,238.00 0.0K
10:50 40,233.00 40,268.00 40,228.00 40,243.00 0.0K
10:51 40,248.00 40,263.00 40,248.00 40,263.00 0.0K
10:52 40,256.00 40,256.00 40,229.00 40,231.00 0.0K
10:53 40,234.00 40,234.00 40,211.00 40,219.00 0.0K
10:54 40,209.00 40,233.00 40,209.00 40,233.00 0.0K
10:55 40,231.00 40,243.00 40,223.00 40,243.00 0.0K
10:56 40,241.00 40,243.00 40,226.00 40,226.00 0.0K
10:57 40,223.00 40,224.00 40,214.00 40,224.00 0.0K
10:58 40,226.00 40,229.00 40,226.00 40,229.00 0.0K
10:59 40,226.00 40,226.00 40,209.00 40,221.00 0.0K
11:00 40,219.00 40,219.00 40,172.00 40,189.00 0.0K
11:01 40,202.00 40,231.00 40,202.00 40,224.00 0.0K
11:02 40,219.00 40,244.00 40,219.00 40,236.00 0.0K
11:03 40,246.00 40,259.00 40,214.00 40,214.00 0.0K
11:04 40,219.00 40,237.00 40,219.00 40,237.00 0.0K
11:05 40,239.00 40,244.00 40,214.00 40,214.00 0.0K
11:06 40,212.00 40,237.00 40,202.00 40,237.00 0.0K
11:07 40,239.00 40,244.00 40,229.00 40,234.00 0.0K
11:08 40,254.00 40,259.00 40,214.00 40,214.00 0.0K
11:09 40,217.00 40,229.00 40,214.00 40,227.00 0.0K
11:10 40,229.00 40,269.00 40,229.00 40,269.00 0.0K
11:11 40,271.00 40,271.00 40,259.00 40,261.00 0.0K
11:12 40,274.00 40,286.00 40,264.00 40,264.00 0.0K
11:13 40,256.00 40,284.00 40,256.00 40,278.00 0.0K
11:14 40,281.00 40,281.00 40,261.00 40,263.00 0.0K
11:15 40,253.00 40,268.00 40,243.00 40,243.00 0.0K
11:16 40,246.00 40,253.00 40,236.00 40,248.00 0.0K
11:17 40,251.00 40,263.00 40,233.00 40,238.00 0.0K
11:18 40,241.00 40,263.00 40,233.00 40,263.00 0.0K
11:19 40,265.00 40,268.00 40,245.00 40,245.00 0.0K
11:20 40,255.00 40,255.00 40,228.00 40,228.00 0.0K
11:21 40,236.00 40,248.00 40,228.00 40,231.00 0.0K
11:22 40,236.00 40,236.00 40,219.00 40,219.00 0.0K
11:23 40,224.00 40,233.00 40,218.00 40,228.00 0.0K
11:24 40,231.00 40,236.00 40,221.00 40,236.00 0.0K
11:25 40,243.00 40,253.00 40,241.00 40,253.00 0.0K
11:26 40,263.00 40,273.00 40,253.00 40,268.00 0.0K
11:27 40,273.00 40,278.00 40,268.00 40,273.00 0.0K
11:28 40,278.00 40,298.00 40,278.00 40,293.00 0.0K
11:29 40,291.00 40,293.00 40,276.00 40,276.00 0.0K
11:30 40,288.00 40,293.00 40,269.00 40,281.00 0.0K
11:31 40,284.00 40,298.00 40,284.00 40,293.00 0.0K
11:32 40,291.00 40,294.00 40,281.00 40,284.00 0.0K
11:33 40,279.00 40,294.00 40,276.00 40,291.00 0.0K
11:34 40,294.00 40,304.00 40,294.00 40,296.00 0.0K
11:35 40,301.00 40,301.00 40,289.00 40,299.00 0.0K
11:36 40,301.00 40,306.00 40,289.00 40,299.00 0.0K
11:37 40,304.00 40,318.00 40,303.00 40,308.00 0.0K
11:38 40,306.00 40,321.00 40,306.00 40,318.00 0.0K
11:39 40,323.00 40,323.00 40,318.00 40,318.00 0.0K
11:40 40,321.00 40,336.00 40,318.00 40,333.00 0.0K
11:41 40,331.00 40,338.00 40,328.00 40,338.00 0.0K
11:42 40,333.00 40,343.00 40,323.00 40,323.00 0.0K
11:43 40,328.00 40,358.00 40,328.00 40,358.00 0.0K
11:44 40,363.00 40,368.00 40,358.00 40,358.00 0.0K
11:45 40,361.00 40,378.00 40,361.00 40,368.00 0.0K
11:46 40,373.00 40,388.00 40,370.00 40,388.00 0.0K
11:47 40,395.00 40,398.00 40,393.00 40,393.00 0.0K
11:48 40,390.00 40,403.00 40,390.00 40,395.00 0.0K
11:49 40,388.00 40,388.00 40,353.00 40,363.00 0.0K
11:50 40,355.00 40,358.00 40,333.00 40,333.00 0.0K
11:51 40,328.00 40,336.00 40,318.00 40,328.00 0.0K
11:52 40,333.00 40,333.00 40,313.00 40,313.00 0.0K
11:53 40,311.00 40,313.00 40,293.00 40,303.00 0.0K
11:54 40,308.00 40,318.00 40,298.00 40,298.00 0.0K
11:55 40,296.00 40,308.00 40,283.00 40,283.00 0.0K
11:56 40,288.00 40,303.00 40,283.00 40,298.00 0.0K
11:57 40,311.00 40,328.00 40,308.00 40,328.00 0.0K
11:58 40,330.00 40,330.00 40,315.00 40,315.00 0.0K
11:59 40,313.00 40,313.00 40,298.00 40,303.00 0.0K
12:00 40,305.00 40,308.00 40,290.00 40,303.00 0.0K
12:01 40,298.00 40,303.00 40,283.00 40,283.00 0.0K
12:02 40,285.00 40,288.00 40,273.00 40,285.00 0.0K
12:03 40,283.00 40,290.00 40,283.00 40,290.00 0.0K
12:04 40,293.00 40,298.00 40,270.00 40,273.00 0.0K
12:05 40,278.00 40,278.00 40,268.00 40,271.00 0.0K
12:06 40,268.00 40,293.00 40,268.00 40,286.00 0.0K
12:07 40,281.00 40,283.00 40,268.00 40,268.00 0.0K
12:08 40,273.00 40,276.00 40,268.00 40,273.00 0.0K
12:09 40,278.00 40,288.00 40,273.00 40,288.00 0.0K
12:10 40,293.00 40,293.00 40,283.00 40,286.00 0.0K
12:11 40,288.00 40,298.00 40,283.00 40,293.00 0.0K
12:12 40,288.00 40,303.00 40,286.00 40,303.00 0.0K
12:13 40,298.00 40,303.00 40,295.00 40,303.00 0.0K
12:14 40,300.00 40,320.00 40,300.00 40,315.00 0.0K
12:15 40,310.00 40,342.00 40,307.00 40,312.00 0.0K
12:16 40,315.00 40,332.00 40,315.00 40,320.00 0.0K
12:17 40,322.00 40,332.00 40,322.00 40,332.00 0.0K
12:18 40,335.00 40,347.00 40,327.00 40,327.00 0.0K
12:19 40,317.00 40,320.00 40,305.00 40,310.00 0.0K
12:20 40,317.00 40,320.00 40,303.00 40,305.00 0.0K
12:21 40,313.00 40,323.00 40,310.00 40,315.00 0.0K
12:22 40,318.00 40,325.00 40,308.00 40,308.00 0.0K
12:23 40,303.00 40,305.00 40,268.00 40,268.00 0.0K
12:24 40,273.00 40,273.00 40,266.00 40,271.00 0.0K
12:25 40,268.00 40,273.00 40,253.00 40,258.00 0.0K
12:26 40,256.00 40,258.00 40,253.00 40,258.00 0.0K
12:27 40,256.00 40,263.00 40,243.00 40,248.00 0.0K
12:28 40,253.00 40,263.00 40,251.00 40,258.00 0.0K
12:29 40,263.00 40,278.00 40,261.00 40,263.00 0.0K
12:30 40,261.00 40,263.00 40,251.00 40,258.00 0.0K
12:31 40,268.00 40,288.00 40,268.00 40,288.00 0.0K
12:32 40,285.00 40,288.00 40,268.00 40,268.00 0.0K
12:33 40,253.00 40,263.00 40,253.00 40,258.00 0.0K
12:34 40,263.00 40,278.00 40,263.00 40,266.00 0.0K
12:35 40,261.00 40,263.00 40,253.00 40,258.00 0.0K
12:36 40,256.00 40,264.00 40,256.00 40,261.00 0.0K
12:37 40,256.00 40,269.00 40,254.00 40,269.00 0.0K
12:38 40,264.00 40,264.00 40,244.00 40,244.00 0.0K
12:39 40,246.00 40,256.00 40,244.00 40,244.00 0.0K
12:40 40,249.00 40,249.00 40,224.00 40,227.00 0.0K
12:41 40,224.00 40,224.00 40,205.00 40,205.00 0.0K
12:42 40,204.00 40,209.00 40,199.00 40,202.00 0.0K
12:43 40,199.00 40,204.00 40,187.00 40,189.00 0.0K
12:44 40,192.00 40,202.00 40,192.00 40,194.00 0.0K
12:45 40,192.00 40,199.00 40,187.00 40,187.00 0.0K
12:46 40,189.00 40,202.00 40,189.00 40,199.00 0.0K
12:47 40,202.00 40,204.00 40,194.00 40,194.00 0.0K
12:48 40,189.00 40,189.00 40,167.00 40,169.00 0.0K
12:49 40,164.00 40,174.00 40,154.00 40,164.00 0.0K
12:50 40,162.00 40,169.00 40,154.00 40,164.00 0.0K
12:51 40,167.00 40,167.00 40,149.00 40,159.00 0.0K
12:52 40,161.00 40,179.00 40,159.00 40,178.00 0.0K
12:53 40,173.00 40,181.00 40,169.00 40,173.00 0.0K
12:54 40,171.00 40,183.00 40,168.00 40,183.00 0.0K
12:55 40,176.00 40,178.00 40,163.00 40,173.00 0.0K
12:56 40,175.00 40,183.00 40,175.00 40,180.00 0.0K
12:57 40,183.00 40,192.00 40,182.00 40,182.00 0.0K
12:58 40,177.00 40,190.00 40,172.00 40,187.00 0.0K
12:59 40,175.00 40,188.00 40,173.00 40,183.00 0.0K
13:00 40,185.00 40,193.00 40,173.00 40,175.00 0.0K
13:01 40,173.00 40,190.00 40,163.00 40,175.00 0.0K
13:02 40,183.00 40,203.00 40,175.00 40,183.00 0.0K
13:03 40,180.00 40,180.00 40,168.00 40,173.00 0.0K
13:04 40,175.00 40,188.00 40,165.00 40,185.00 0.0K
13:05 40,183.00 40,222.00 40,183.00 40,192.00 0.0K
13:06 40,182.00 40,207.00 40,182.00 40,187.00 0.0K
13:07 40,189.00 40,207.00 40,189.00 40,204.00 0.0K
13:08 40,196.00 40,214.00 40,196.00 40,211.00 0.0K
13:09 40,219.00 40,226.00 40,216.00 40,221.00 0.0K
13:10 40,224.00 40,236.00 40,221.00 40,226.00 0.0K
13:11 40,231.00 40,231.00 40,214.00 40,214.00 0.0K
13:12 40,219.00 40,231.00 40,219.00 40,226.00 0.0K
13:13 40,229.00 40,241.00 40,221.00 40,236.00 0.0K
13:14 40,234.00 40,236.00 40,224.00 40,226.00 0.0K
13:15 40,224.00 40,236.00 40,224.00 40,234.00 0.0K
13:16 40,229.00 40,232.00 40,221.00 40,222.00 0.0K
13:17 40,224.00 40,236.00 40,212.00 40,234.00 0.0K
13:18 40,236.00 40,254.00 40,234.00 40,246.00 0.0K
13:19 40,251.00 40,266.00 40,246.00 40,256.00 0.0K
13:20 40,259.00 40,259.00 40,242.00 40,249.00 0.0K
13:21 40,252.00 40,276.00 40,252.00 40,274.00 0.0K
13:22 40,276.00 40,276.00 40,258.00 40,258.00 0.0K
13:23 40,261.00 40,261.00 40,248.00 40,248.00 0.0K
13:24 40,251.00 40,268.00 40,251.00 40,253.00 0.0K
13:25 40,256.00 40,268.00 40,246.00 40,268.00 0.0K
13:26 40,266.00 40,268.00 40,253.00 40,268.00 0.0K
13:27 40,271.00 40,276.00 40,268.00 40,276.00 0.0K
13:28 40,271.00 40,276.00 40,260.00 40,260.00 0.0K
13:29 40,261.00 40,261.00 40,248.00 40,251.00 0.0K
13:30 40,248.00 40,266.00 40,248.00 40,266.00 0.0K
13:31 40,273.00 40,273.00 40,266.00 40,268.00 0.0K
13:32 40,276.00 40,280.00 40,276.00 40,280.00 0.0K
13:33 40,275.00 40,281.00 40,270.00 40,270.00 0.0K
13:34 40,268.00 40,271.00 40,251.00 40,251.00 0.0K
13:35 40,253.00 40,261.00 40,241.00 40,241.00 0.0K
13:36 40,243.00 40,243.00 40,228.00 40,231.00 0.0K
13:37 40,236.00 40,236.00 40,221.00 40,221.00 0.0K
13:38 40,216.00 40,231.00 40,216.00 40,231.00 0.0K
13:39 40,229.00 40,231.00 40,221.00 40,226.00 0.0K
13:40 40,229.00 40,231.00 40,223.00 40,226.00 0.0K
13:41 40,221.00 40,228.00 40,221.00 40,226.00 0.0K
13:42 40,228.00 40,236.00 40,223.00 40,231.00 0.0K
13:43 40,236.00 40,245.00 40,236.00 40,245.00 0.0K
13:44 40,243.00 40,245.00 40,230.00 40,235.00 0.0K
13:45 40,238.00 40,246.00 40,230.00 40,246.00 0.0K
13:46 40,248.00 40,251.00 40,241.00 40,246.00 0.0K
13:47 40,243.00 40,261.00 40,243.00 40,261.00 0.0K
13:48 40,263.00 40,273.00 40,258.00 40,273.00 0.0K
13:49 40,276.00 40,288.00 40,271.00 40,286.00 0.0K
13:50 40,291.00 40,296.00 40,281.00 40,284.00 0.0K
13:51 40,281.00 40,289.00 40,271.00 40,286.00 0.0K
13:52 40,284.00 40,287.00 40,272.00 40,272.00 0.0K
13:53 40,277.00 40,282.00 40,277.00 40,279.00 0.0K
13:54 40,282.00 40,289.00 40,279.00 40,282.00 0.0K
13:55 40,287.00 40,295.00 40,285.00 40,292.00 0.0K
13:56 40,297.00 40,310.00 40,297.00 40,302.00 0.0K
13:57 40,300.00 40,310.00 40,292.00 40,305.00 0.0K
13:58 40,307.00 40,315.00 40,304.00 40,304.00 0.0K
13:59 40,307.00 40,314.00 40,302.00 40,307.00 0.0K
14:00 40,312.00 40,314.00 40,277.00 40,277.00 0.0K
14:01 40,272.00 40,274.00 40,257.00 40,262.00 0.0K
14:02 40,257.00 40,267.00 40,252.00 40,265.00 0.0K
14:03 40,267.00 40,282.00 40,267.00 40,277.00 0.0K
14:04 40,272.00 40,275.00 40,265.00 40,265.00 0.0K
14:05 40,267.00 40,267.00 40,247.00 40,257.00 0.0K
14:06 40,252.00 40,262.00 40,247.00 40,257.00 0.0K
14:07 40,252.00 40,257.00 40,245.00 40,245.00 0.0K
14:08 40,238.00 40,238.00 40,223.00 40,235.00 0.0K
14:09 40,238.00 40,248.00 40,228.00 40,243.00 0.0K
14:10 40,245.00 40,253.00 40,233.00 40,250.00 0.0K
14:11 40,245.00 40,258.00 40,245.00 40,255.00 0.0K
14:12 40,258.00 40,272.00 40,253.00 40,272.00 0.0K
14:13 40,267.00 40,275.00 40,253.00 40,253.00 0.0K
14:14 40,250.00 40,263.00 40,248.00 40,258.00 0.0K
14:15 40,253.00 40,263.00 40,253.00 40,255.00 0.0K
14:16 40,258.00 40,258.00 40,248.00 40,253.00 0.0K
14:17 40,248.00 40,248.00 40,230.00 40,233.00 0.0K
14:18 40,238.00 40,243.00 40,235.00 40,243.00 0.0K
14:19 40,248.00 40,253.00 40,233.00 40,238.00 0.0K
14:20 40,245.00 40,252.00 40,242.00 40,252.00 0.0K
14:21 40,250.00 40,250.00 40,227.00 40,227.00 0.0K
14:22 40,232.00 40,232.00 40,215.00 40,225.00 0.0K
14:23 40,222.00 40,225.00 40,220.00 40,222.00 0.0K
14:24 40,225.00 40,237.00 40,222.00 40,237.00 0.0K
14:25 40,245.00 40,262.00 40,242.00 40,260.00 0.0K
14:26 40,262.00 40,262.00 40,247.00 40,250.00 0.0K
14:27 40,247.00 40,247.00 40,235.00 40,235.00 0.0K
14:28 40,240.00 40,250.00 40,240.00 40,250.00 0.0K
14:29 40,255.00 40,277.00 40,255.00 40,275.00 0.0K
14:30 40,225.00 40,225.00 40,125.00 40,160.00 0.0K
14:31 40,150.00 40,175.00 40,140.00 40,145.00 0.0K
14:32 40,155.00 40,175.00 40,150.00 40,155.00 0.0K
14:33 40,160.00 40,160.00 40,132.00 40,135.00 0.0K
14:34 40,132.00 40,135.00 40,102.00 40,105.00 0.0K
14:35 40,107.00 40,142.00 40,105.00 40,125.00 0.0K
14:36 40,137.00 40,162.00 40,112.00 40,159.00 0.0K
14:37 40,164.00 40,174.00 40,152.00 40,174.00 0.0K
14:38 40,179.00 40,202.00 40,177.00 40,182.00 0.0K
14:39 40,184.00 40,202.00 40,177.00 40,202.00 0.0K
14:40 40,197.00 40,224.00 40,197.00 40,217.00 0.0K
14:41 40,222.00 40,231.00 40,204.00 40,229.00 0.0K
14:42 40,231.00 40,251.00 40,221.00 40,221.00 0.0K
14:43 40,216.00 40,241.00 40,216.00 40,231.00 0.0K
14:44 40,226.00 40,251.00 40,224.00 40,226.00 0.0K
14:45 40,218.00 40,218.00 40,159.00 40,164.00 0.0K
14:46 40,174.00 40,196.00 40,169.00 40,191.00 0.0K
14:47 40,176.00 40,184.00 40,174.00 40,179.00 0.0K
14:48 40,191.00 40,199.00 40,189.00 40,199.00 0.0K
14:49 40,196.00 40,196.00 40,176.00 40,186.00 0.0K
14:50 40,184.00 40,211.00 40,179.00 40,181.00 0.0K
14:51 40,179.00 40,181.00 40,157.00 40,157.00 0.0K
14:52 40,159.00 40,169.00 40,152.00 40,154.00 0.0K
14:53 40,159.00 40,174.00 40,152.00 40,169.00 0.0K
14:54 40,176.00 40,177.00 40,149.00 40,152.00 0.0K
14:55 40,154.00 40,154.00 40,137.00 40,142.00 0.0K
14:56 40,144.00 40,144.00 40,122.00 40,124.00 0.0K
14:57 40,122.00 40,127.00 40,117.00 40,117.00 0.0K
14:58 40,122.00 40,122.00 40,107.00 40,117.00 0.0K
14:59 40,119.00 40,119.00 40,106.00 40,109.00 0.0K
15:00 40,111.00 40,111.00 40,086.00 40,109.00 0.0K
15:01 40,106.00 40,111.00 40,094.00 40,096.00 0.0K
15:02 40,099.00 40,121.00 40,091.00 40,121.00 0.0K
15:03 40,131.00 40,131.00 40,099.00 40,101.00 0.0K
15:04 40,106.00 40,106.00 40,076.00 40,086.00 0.0K
15:05 40,081.00 40,086.00 40,059.00 40,064.00 0.0K
15:06 40,066.00 40,074.00 40,061.00 40,071.00 0.0K
15:07 40,074.00 40,109.00 40,074.00 40,104.00 0.0K
15:08 40,106.00 40,111.00 40,096.00 40,096.00 0.0K
15:09 40,101.00 40,101.00 40,081.00 40,084.00 0.0K
15:10 40,081.00 40,092.00 40,077.00 40,082.00 0.0K
15:11 40,087.00 40,107.00 40,087.00 40,092.00 0.0K
15:12 40,089.00 40,089.00 40,062.00 40,064.00 0.0K
15:13 40,055.00 40,072.00 40,052.00 40,072.00 0.0K
15:14 40,067.00 40,067.00 40,057.00 40,062.00 0.0K
15:15 40,057.00 40,072.00 40,042.00 40,050.00 0.0K
15:16 40,047.00 40,062.00 40,045.00 40,052.00 0.0K
15:17 40,055.00 40,067.00 40,052.00 40,067.00 0.0K
15:18 40,072.00 40,084.00 40,059.00 40,084.00 0.0K
15:19 40,082.00 40,084.00 40,077.00 40,082.00 0.0K
15:20 40,077.00 40,077.00 40,014.00 40,029.00 0.0K
15:21 40,032.00 40,047.00 40,029.00 40,047.00 0.0K
15:22 40,057.00 40,057.00 40,047.00 40,052.00 0.0K
15:23 40,054.00 40,057.00 40,049.00 40,054.00 0.0K
15:24 40,057.00 40,072.00 40,047.00 40,054.00 0.0K
15:25 40,047.00 40,052.00 40,042.00 40,052.00 0.0K
15:26 40,049.00 40,064.00 40,047.00 40,062.00 0.0K
15:27 40,052.00 40,052.00 40,002.00 40,002.00 0.0K
15:28 40,005.00 40,005.00 39,982.00 39,982.00 0.0K
15:29 39,987.00 40,002.00 39,975.00 40,002.00 0.0K
15:30 39,997.00 40,037.00 39,997.00 40,022.00 0.0K
15:31 40,012.00 40,012.00 39,983.00 39,993.00 0.0K
15:32 39,990.00 39,990.00 39,948.00 39,963.00 0.0K
15:33 39,956.00 39,961.00 39,938.00 39,953.00 0.0K
15:34 39,956.00 39,956.00 39,913.00 39,928.00 0.0K
15:35 39,918.00 39,963.00 39,918.00 39,938.00 0.0K
15:36 39,928.00 39,953.00 39,918.00 39,918.00 0.0K
15:37 39,913.00 39,956.00 39,911.00 39,953.00 0.0K
15:38 39,951.00 39,953.00 39,933.00 39,936.00 0.0K
15:39 39,938.00 39,943.00 39,896.00 39,898.00 0.0K
15:40 39,888.00 39,896.00 39,883.00 39,888.00 0.0K
15:41 39,891.00 39,933.00 39,888.00 39,913.00 0.0K
15:42 39,911.00 39,921.00 39,898.00 39,906.00 0.0K
15:43 39,903.00 39,916.00 39,871.00 39,881.00 0.0K
15:44 39,886.00 39,888.00 39,878.00 39,886.00 0.0K
15:45 39,881.00 39,896.00 39,856.00 39,859.00 0.0K
15:46 39,851.00 39,879.00 39,841.00 39,879.00 0.0K
15:47 39,874.00 39,924.00 39,864.00 39,864.00 0.0K
15:48 39,859.00 39,866.00 39,849.00 39,851.00 0.0K
15:49 39,849.00 39,859.00 39,829.00 39,832.00 0.0K
15:50 39,829.00 39,854.00 39,829.00 39,852.00 0.0K
15:51 39,849.00 39,872.00 39,844.00 39,859.00 0.0K
15:52 39,847.00 39,847.00 39,810.00 39,810.00 0.0K
15:53 39,820.00 39,820.00 39,805.00 39,805.00 0.0K
15:54 39,795.00 39,837.00 39,785.00 39,837.00 0.0K
15:55 39,835.00 39,855.00 39,827.00 39,837.00 0.0K
15:56 39,840.00 39,842.00 39,820.00 39,820.00 0.0K
15:57 39,823.00 39,842.00 39,823.00 39,832.00 0.0K
15:58 39,835.00 39,845.00 39,833.00 39,835.00 0.0K
15:59 39,838.00 39,848.00 39,838.00 39,845.00 0.0K
16:00 39,820.00 39,820.00 39,768.00 39,786.00 0.0K
16:01 39,788.00 39,815.00 39,783.00 39,813.00 0.0K
16:02 39,803.00 39,808.00 39,780.00 39,805.00 0.0K
16:03 39,780.00 39,828.00 39,780.00 39,828.00 0.0K
16:04 39,830.00 39,875.00 39,813.00 39,855.00 0.0K
16:05 39,845.00 39,860.00 39,818.00 39,818.00 0.0K
16:06 39,805.00 39,808.00 39,788.00 39,788.00 0.0K
16:07 39,755.00 39,760.00 39,716.00 39,716.00 0.0K
16:08 39,726.00 39,790.00 39,726.00 39,790.00 0.0K
16:09 39,810.00 39,842.00 39,810.00 39,840.00 0.0K
16:10 39,832.00 39,857.00 39,830.00 39,842.00 0.0K
16:11 39,852.00 39,857.00 39,832.00 39,852.00 0.0K
16:12 39,855.00 39,882.00 39,855.00 39,872.00 0.0K
16:13 39,867.00 39,875.00 39,852.00 39,862.00 0.0K
16:14 39,865.00 39,897.00 39,865.00 39,892.00 0.0K
16:15 39,890.00 39,927.00 39,890.00 39,905.00 0.0K
16:16 39,912.00 39,950.00 39,912.00 39,949.00 0.0K
16:17 39,962.00 39,987.00 39,949.00 39,979.00 0.0K
16:18 39,982.00 40,004.00 39,972.00 39,999.00 0.0K
16:19 39,994.00 40,014.00 39,985.00 39,990.00 0.0K
16:20 39,985.00 40,012.00 39,982.00 40,012.00 0.0K
16:21 40,007.00 40,014.00 39,987.00 39,990.00 0.0K
16:22 40,000.00 40,015.00 39,982.00 39,995.00 0.0K
16:23 39,982.00 40,025.00 39,977.00 40,020.00 0.0K
16:24 40,010.00 40,017.00 40,000.00 40,015.00 0.0K
16:25 40,012.00 40,030.00 39,995.00 39,997.00 0.0K
16:26 39,992.00 40,025.00 39,992.00 40,020.00 0.0K
16:27 40,015.00 40,035.00 40,015.00 40,017.00 0.0K
16:28 40,015.00 40,040.00 40,015.00 40,027.00 0.0K
16:29 40,030.00 40,030.00 39,990.00 40,002.00 0.0K
16:30 40,000.00 40,030.00 39,995.00 40,025.00 0.0K
16:31 40,030.00 40,044.00 40,000.00 40,034.00 0.0K
16:32 40,024.00 40,024.00 40,005.00 40,005.00 0.0K
16:33 40,010.00 40,042.00 40,005.00 40,034.00 0.0K
16:34 40,037.00 40,059.00 40,032.00 40,052.00 0.0K
16:35 40,034.00 40,034.00 39,995.00 39,995.00 0.0K
16:36 40,000.00 40,035.00 39,990.00 40,025.00 0.0K
16:37 40,015.00 40,050.00 40,015.00 40,050.00 0.0K
16:38 40,045.00 40,052.00 40,020.00 40,020.00 0.0K
16:39 40,007.00 40,010.00 39,985.00 39,990.00 0.0K
16:40 40,000.00 40,002.00 39,983.00 39,983.00 0.0K
16:41 39,980.00 39,990.00 39,970.00 39,985.00 0.0K
16:42 39,988.00 40,005.00 39,983.00 40,005.00 0.0K
16:43 40,003.00 40,005.00 39,990.00 39,990.00 0.0K
16:44 39,985.00 40,003.00 39,985.00 40,000.00 0.0K
16:45 40,020.00 40,060.00 40,020.00 40,058.00 0.0K
16:46 40,060.00 40,075.00 40,053.00 40,070.00 0.0K
16:47 40,072.00 40,090.00 40,070.00 40,075.00 0.0K
16:48 40,065.00 40,065.00 40,023.00 40,023.00 0.0K
16:49 40,010.00 40,035.00 40,005.00 40,033.00 0.0K
16:50 40,028.00 40,038.00 40,015.00 40,015.00 0.0K
16:51 40,018.00 40,025.00 40,005.00 40,015.00 0.0K
16:52 40,030.00 40,030.00 40,018.00 40,025.00 0.0K
16:53 40,030.00 40,040.00 40,025.00 40,040.00 0.0K
16:54 40,043.00 40,050.00 40,040.00 40,045.00 0.0K
16:55 40,046.00 40,056.00 40,036.00 40,051.00 0.0K
16:56 40,056.00 40,071.00 40,046.00 40,046.00 0.0K
16:57 40,043.00 40,048.00 40,034.00 40,036.00 0.0K
16:58 40,039.00 40,056.00 40,024.00 40,036.00 0.0K
16:59 40,041.00 40,046.00 40,026.00 40,036.00 0.0K
17:00 40,014.00 40,021.00 39,997.00 40,014.00 0.0K
17:01 40,019.00 40,019.00 39,997.00 40,017.00 0.0K
17:02 40,014.00 40,036.00 40,014.00 40,036.00 0.0K
17:03 40,031.00 40,041.00 40,019.00 40,024.00 0.0K
17:04 40,022.00 40,032.00 40,017.00 40,027.00 0.0K
17:05 40,017.00 40,047.00 40,017.00 40,044.00 0.0K
17:06 40,042.00 40,067.00 40,032.00 40,067.00 0.0K
17:07 40,074.00 40,126.00 40,074.00 40,101.00 0.0K
17:08 40,091.00 40,114.00 40,086.00 40,104.00 0.0K
17:09 40,101.00 40,109.00 40,086.00 40,091.00 0.0K
17:10 40,072.00 40,072.00 40,047.00 40,054.00 0.0K
17:11 40,057.00 40,101.00 40,052.00 40,101.00 0.0K
17:12 40,109.00 40,119.00 40,082.00 40,082.00 0.0K
17:13 40,087.00 40,092.00 40,072.00 40,084.00 0.0K
17:14 40,082.00 40,082.00 40,057.00 40,072.00 0.0K
17:15 40,062.00 40,079.00 40,042.00 40,077.00 0.0K
17:16 40,069.00 40,072.00 40,054.00 40,057.00 0.0K
17:17 40,044.00 40,054.00 40,042.00 40,054.00 0.0K
17:18 40,047.00 40,049.00 40,017.00 40,022.00 0.0K
17:19 40,017.00 40,017.00 40,002.00 40,007.00 0.0K
17:20 40,010.50 40,042.00 40,010.50 40,039.00 0.0K
17:21 40,042.00 40,046.00 40,032.00 40,041.00 0.0K
17:22 40,046.00 40,046.00 40,017.00 40,027.00 0.0K
17:23 40,022.00 40,047.00 40,019.00 40,047.00 0.0K
17:24 40,037.00 40,042.00 40,027.00 40,037.00 0.0K
17:25 40,034.00 40,037.00 40,022.00 40,034.00 0.0K
17:26 40,027.00 40,044.00 40,027.00 40,032.00 0.0K
17:27 40,029.00 40,029.00 40,007.00 40,009.00 0.0K
17:28 40,007.00 40,032.00 40,002.00 40,027.00 0.0K
17:29 40,022.00 40,022.00 40,017.00 40,017.00 0.0K
17:30 40,012.00 40,042.00 40,009.00 40,032.00 0.0K
17:31 40,024.00 40,027.00 39,997.00 40,002.00 0.0K
17:32 40,009.00 40,047.00 40,004.00 40,034.00 0.0K
17:33 40,037.00 40,049.00 40,037.00 40,037.00 0.0K
17:34 40,039.00 40,047.00 39,942.00 39,942.00 0.0K
17:35 39,957.00 39,967.00 39,935.00 39,942.82 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available