FTSE MIB

IT40
🏛️ italy →
42,554.40
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:59 42,145.00 42,145.00 42,127.00 42,132.00 0.0K
09:00 42,147.00 42,177.00 42,122.00 42,162.00 0.0K
09:01 42,177.00 42,187.00 42,137.00 42,137.00 0.0K
09:02 42,127.00 42,127.00 42,077.00 42,090.00 0.0K
09:03 42,067.00 42,097.00 42,067.00 42,080.00 0.0K
09:04 42,077.00 42,102.00 42,067.00 42,087.00 0.0K
09:05 42,100.00 42,105.00 42,062.00 42,067.00 0.0K
09:06 42,065.00 42,065.00 42,045.00 42,047.00 0.0K
09:07 42,042.00 42,045.00 41,998.00 42,005.00 0.0K
09:08 42,007.00 42,007.00 41,950.00 41,968.00 0.0K
09:09 41,973.00 42,005.00 41,955.00 41,990.00 0.0K
09:10 41,995.00 42,003.00 41,980.00 41,987.00 0.0K
09:11 41,992.00 42,010.00 41,987.00 42,000.00 0.0K
09:12 42,005.00 42,005.00 41,985.00 42,000.00 0.0K
09:13 41,995.00 42,000.00 41,980.00 41,985.00 0.0K
09:14 41,980.00 41,980.00 41,960.00 41,975.00 0.0K
09:15 41,980.00 41,990.00 41,973.00 41,980.00 0.0K
09:16 41,973.00 41,988.00 41,955.00 41,985.00 0.0K
09:17 41,990.00 42,015.00 41,990.00 42,010.00 0.0K
09:18 42,013.00 42,015.00 42,006.00 42,011.00 0.0K
09:19 42,008.00 42,008.00 41,966.00 41,971.00 0.0K
09:20 41,959.00 41,959.00 41,942.00 41,952.00 0.0K
09:21 41,944.00 41,952.00 41,924.00 41,924.00 0.0K
09:22 41,927.00 41,930.00 41,907.00 41,912.00 0.0K
09:23 41,910.00 41,917.00 41,903.00 41,910.00 0.0K
09:24 41,908.00 41,908.00 41,898.00 41,901.00 0.0K
09:25 41,898.00 41,898.00 41,873.00 41,873.00 0.0K
09:26 41,876.00 41,881.00 41,864.00 41,869.00 0.0K
09:27 41,871.00 41,889.00 41,871.00 41,874.00 0.0K
09:28 41,879.00 41,879.00 41,864.00 41,872.00 0.0K
09:29 41,870.00 41,890.00 41,867.00 41,885.00 0.0K
09:30 41,890.00 41,912.00 41,890.00 41,912.00 0.0K
09:31 41,905.00 41,934.00 41,902.00 41,929.00 0.0K
09:32 41,942.00 41,949.00 41,929.00 41,932.00 0.0K
09:33 41,929.00 41,939.00 41,924.00 41,924.00 0.0K
09:34 41,927.00 41,944.00 41,919.00 41,944.00 0.0K
09:35 41,939.00 41,954.00 41,939.00 41,949.00 0.0K
09:36 41,947.00 41,964.00 41,944.00 41,959.00 0.0K
09:37 41,954.00 41,979.00 41,954.00 41,974.00 0.0K
09:38 41,977.00 41,999.00 41,977.00 41,997.00 0.0K
09:39 42,002.00 42,021.00 42,002.00 42,019.00 0.0K
09:40 42,016.00 42,049.00 42,016.00 42,049.00 0.0K
09:41 42,051.00 42,068.00 42,051.00 42,056.00 0.0K
09:42 42,053.00 42,068.00 42,053.00 42,063.00 0.0K
09:43 42,071.00 42,073.00 42,053.00 42,053.00 0.0K
09:44 42,056.00 42,073.00 42,056.00 42,064.00 0.0K
09:45 42,066.00 42,074.00 42,061.00 42,069.00 0.0K
09:46 42,071.00 42,084.00 42,069.00 42,084.00 0.0K
09:47 42,086.00 42,091.00 42,079.00 42,091.00 0.0K
09:48 42,086.00 42,089.00 42,062.00 42,067.00 0.0K
09:49 42,064.00 42,082.00 42,064.00 42,079.00 0.0K
09:50 42,084.00 42,084.00 42,071.00 42,074.00 0.0K
09:51 42,082.00 42,082.00 42,059.00 42,059.00 0.0K
09:52 42,052.00 42,069.00 42,039.00 42,069.00 0.0K
09:53 42,072.00 42,072.00 42,059.00 42,062.00 0.0K
09:54 42,069.00 42,069.00 42,059.00 42,066.00 0.0K
09:55 42,069.00 42,089.00 42,069.00 42,086.00 0.0K
09:56 42,084.00 42,089.00 42,079.00 42,079.00 0.0K
09:57 42,076.00 42,076.00 42,059.00 42,059.00 0.0K
09:58 42,064.00 42,064.00 42,049.00 42,049.00 0.0K
09:59 42,051.00 42,051.00 42,024.00 42,024.00 0.0K
10:00 42,019.00 42,024.00 41,999.00 42,004.00 0.0K
10:01 42,007.00 42,009.00 41,994.00 41,999.00 0.0K
10:02 41,994.00 41,994.00 41,982.00 41,989.00 0.0K
10:03 41,984.00 41,989.00 41,984.00 41,989.00 0.0K
10:04 41,994.00 41,994.00 41,987.00 41,987.00 0.0K
10:05 41,990.00 41,990.00 41,970.00 41,972.00 0.0K
10:06 41,975.00 41,985.00 41,975.00 41,975.00 0.0K
10:07 41,970.00 41,975.00 41,970.00 41,972.00 0.0K
10:08 41,975.00 41,992.00 41,970.00 41,992.00 0.0K
10:09 41,995.00 42,010.00 41,992.00 41,995.00 0.0K
10:10 41,987.00 42,012.00 41,987.00 42,012.00 0.0K
10:11 42,015.00 42,022.00 42,012.00 42,015.00 0.0K
10:12 42,017.00 42,022.00 42,012.00 42,012.00 0.0K
10:13 42,015.00 42,025.00 42,012.00 42,017.00 0.0K
10:14 42,015.00 42,017.00 42,002.00 42,005.00 0.0K
10:15 42,008.00 42,010.00 41,995.00 41,995.00 0.0K
10:16 42,000.00 42,005.00 41,998.00 42,005.00 0.0K
10:17 42,000.00 42,013.00 42,000.00 42,005.00 0.0K
10:18 42,010.00 42,020.00 41,993.00 42,020.00 0.0K
10:19 42,025.00 42,040.00 42,025.00 42,028.00 0.0K
10:20 42,030.00 42,035.00 42,025.00 42,028.00 0.0K
10:21 42,023.00 42,023.00 42,010.00 42,023.00 0.0K
10:22 42,025.00 42,025.00 42,013.00 42,013.00 0.0K
10:23 42,015.00 42,018.00 42,013.00 42,018.00 0.0K
10:24 42,020.00 42,025.00 42,018.00 42,025.00 0.0K
10:25 42,023.00 42,023.00 42,011.00 42,023.00 0.0K
10:26 42,016.00 42,021.00 42,011.00 42,021.00 0.0K
10:27 42,026.00 42,033.00 42,026.00 42,031.00 0.0K
10:28 42,038.00 42,041.00 42,033.00 42,033.00 0.0K
10:29 42,028.00 42,036.00 42,028.00 42,036.00 0.0K
10:30 42,026.00 42,036.00 42,018.00 42,021.00 0.0K
10:31 42,023.00 42,031.00 42,021.00 42,026.00 0.0K
10:32 42,023.00 42,038.00 42,023.00 42,038.00 0.0K
10:33 42,036.00 42,041.00 42,031.00 42,041.00 0.0K
10:34 42,046.00 42,053.00 42,041.00 42,048.00 0.0K
10:35 42,051.00 42,061.00 42,043.00 42,053.00 0.0K
10:36 42,056.00 42,056.00 42,021.00 42,031.00 0.0K
10:37 42,029.00 42,046.00 42,026.00 42,046.00 0.0K
10:38 42,049.00 42,049.00 42,034.00 42,039.00 0.0K
10:39 42,036.00 42,039.00 42,022.00 42,022.00 0.0K
10:40 42,019.00 42,024.00 42,014.00 42,022.00 0.0K
10:41 42,029.00 42,042.00 42,020.00 42,037.00 0.0K
10:42 42,035.00 42,035.00 42,015.00 42,017.00 0.0K
10:43 42,022.00 42,027.00 42,017.00 42,025.00 0.0K
10:44 42,020.00 42,022.00 42,017.00 42,022.00 0.0K
10:45 42,020.00 42,022.00 42,017.00 42,020.00 0.0K
10:46 42,022.00 42,023.00 42,017.00 42,020.00 0.0K
10:47 42,023.00 42,023.00 42,003.00 42,003.00 0.0K
10:48 42,000.00 42,008.00 41,998.00 42,008.00 0.0K
10:49 42,005.00 42,008.00 42,005.00 42,005.00 0.0K
10:50 41,995.00 42,000.00 41,993.00 41,998.00 0.0K
10:51 42,000.00 42,005.00 41,998.00 42,005.00 0.0K
10:52 42,008.00 42,018.00 42,008.00 42,015.00 0.0K
10:53 42,018.00 42,023.00 42,013.00 42,013.00 0.0K
10:54 42,010.00 42,020.00 42,008.00 42,013.00 0.0K
10:55 42,015.00 42,018.00 42,005.00 42,015.00 0.0K
10:56 42,013.00 42,015.00 42,005.00 42,015.00 0.0K
10:57 42,013.00 42,018.00 41,983.00 41,988.00 0.0K
10:58 41,990.00 42,000.00 41,990.00 42,000.00 0.0K
10:59 42,003.00 42,005.00 42,003.00 42,003.00 0.0K
11:00 42,008.00 42,018.00 42,008.00 42,018.00 0.0K
11:01 42,013.00 42,013.00 41,985.00 41,985.00 0.0K
11:02 41,983.00 41,998.00 41,980.00 41,990.00 0.0K
11:03 41,998.00 42,000.00 41,993.00 41,993.00 0.0K
11:04 41,990.00 41,990.00 41,988.00 41,988.00 0.0K
11:05 41,990.00 41,993.00 41,985.00 41,990.00 0.0K
11:06 41,985.00 41,998.00 41,985.00 41,998.00 0.0K
11:07 42,000.00 42,013.00 41,998.00 42,010.00 0.0K
11:08 42,007.00 42,020.00 42,007.00 42,007.00 0.0K
11:09 42,012.00 42,012.00 41,980.00 41,980.00 0.0K
11:10 41,977.00 41,987.00 41,972.00 41,987.00 0.0K
11:11 41,982.00 41,999.00 41,982.00 41,999.00 0.0K
11:12 42,004.00 42,014.00 42,004.00 42,007.00 0.0K
11:13 42,012.00 42,014.00 42,007.00 42,014.00 0.0K
11:14 42,017.00 42,022.00 42,004.00 42,011.00 0.0K
11:15 42,016.00 42,021.00 42,014.00 42,016.00 0.0K
11:16 42,011.00 42,021.00 42,006.00 42,013.00 0.0K
11:17 42,011.00 42,011.00 42,001.00 42,001.00 0.0K
11:18 41,998.00 42,011.00 41,998.00 42,008.00 0.0K
11:19 42,016.00 42,016.00 42,008.00 42,011.00 0.0K
11:20 42,013.00 42,020.00 42,006.00 42,020.00 0.0K
11:21 42,018.00 42,020.00 42,015.00 42,018.00 0.0K
11:22 42,020.00 42,042.00 42,020.00 42,040.00 0.0K
11:23 42,037.00 42,047.00 42,035.00 42,047.00 0.0K
11:24 42,045.00 42,062.00 42,045.00 42,052.00 0.0K
11:25 42,054.00 42,054.00 42,049.00 42,054.00 0.0K
11:26 42,057.00 42,059.00 42,047.00 42,057.00 0.0K
11:27 42,054.00 42,069.00 42,052.00 42,061.00 0.0K
11:28 42,064.00 42,076.00 42,064.00 42,076.00 0.0K
11:29 42,074.00 42,074.00 42,028.00 42,038.00 0.0K
11:30 42,043.00 42,051.00 42,028.00 42,036.00 0.0K
11:31 42,041.00 42,048.00 42,036.00 42,048.00 0.0K
11:32 42,051.00 42,060.00 42,048.00 42,055.00 0.0K
11:33 42,053.00 42,065.00 42,053.00 42,058.00 0.0K
11:34 42,053.00 42,058.00 42,050.00 42,055.00 0.0K
11:35 42,063.00 42,068.00 42,058.00 42,065.00 0.0K
11:36 42,068.00 42,078.00 42,068.00 42,075.00 0.0K
11:37 42,073.00 42,078.00 42,070.00 42,077.00 0.0K
11:38 42,075.00 42,075.00 42,065.00 42,070.00 0.0K
11:39 42,067.00 42,070.00 42,062.00 42,067.00 0.0K
11:40 42,065.00 42,067.00 42,057.00 42,057.00 0.0K
11:41 42,062.00 42,062.00 42,052.00 42,052.00 0.0K
11:42 42,055.00 42,072.00 42,055.00 42,067.00 0.0K
11:43 42,062.00 42,072.00 42,062.00 42,072.00 0.0K
11:44 42,069.00 42,077.00 42,067.00 42,072.00 0.0K
11:45 42,074.00 42,076.00 42,067.00 42,071.00 0.0K
11:46 42,074.00 42,081.00 42,074.00 42,081.00 0.0K
11:47 42,071.00 42,076.00 42,071.00 42,074.00 0.0K
11:48 42,071.00 42,076.00 42,071.00 42,071.00 0.0K
11:49 42,061.00 42,069.00 42,061.00 42,061.00 0.0K
11:50 42,051.00 42,051.00 42,031.00 42,041.00 0.0K
11:51 42,036.00 42,051.00 42,036.00 42,051.00 0.0K
11:52 42,049.00 42,066.00 42,049.00 42,061.00 0.0K
11:53 42,066.00 42,086.00 42,066.00 42,086.00 0.0K
11:54 42,091.00 42,105.00 42,090.00 42,105.00 0.0K
11:55 42,108.00 42,110.00 42,100.00 42,105.00 0.0K
11:56 42,110.00 42,130.00 42,110.00 42,125.00 0.0K
11:57 42,132.00 42,140.00 42,125.00 42,137.00 0.0K
11:58 42,139.00 42,139.00 42,120.00 42,120.00 0.0K
11:59 42,122.00 42,132.00 42,120.00 42,130.00 0.0K
12:00 42,125.00 42,144.00 42,122.00 42,137.00 0.0K
12:01 42,140.00 42,150.00 42,140.00 42,149.00 0.0K
12:02 42,152.00 42,154.00 42,142.00 42,142.00 0.0K
12:03 42,144.00 42,147.00 42,124.00 42,124.00 0.0K
12:04 42,119.00 42,134.00 42,109.00 42,134.00 0.0K
12:05 42,129.00 42,137.00 42,129.00 42,129.00 0.0K
12:06 42,132.00 42,134.00 42,119.00 42,129.00 0.0K
12:07 42,132.00 42,132.00 42,124.00 42,124.00 0.0K
12:08 42,127.00 42,134.00 42,124.00 42,129.00 0.0K
12:09 42,124.00 42,139.00 42,124.00 42,139.00 0.0K
12:10 42,136.00 42,146.00 42,136.00 42,144.00 0.0K
12:11 42,141.00 42,141.00 42,134.00 42,136.00 0.0K
12:12 42,139.00 42,139.00 42,124.00 42,126.00 0.0K
12:13 42,129.00 42,134.00 42,121.00 42,121.00 0.0K
12:14 42,116.00 42,119.00 42,109.00 42,111.00 0.0K
12:15 42,114.00 42,114.00 42,099.00 42,102.00 0.0K
12:16 42,107.00 42,109.00 42,104.00 42,104.00 0.0K
12:17 42,111.00 42,116.00 42,104.00 42,114.00 0.0K
12:18 42,111.00 42,114.00 42,109.00 42,114.00 0.0K
12:19 42,111.00 42,121.00 42,108.00 42,108.00 0.0K
12:20 42,106.00 42,106.00 42,089.00 42,089.00 0.0K
12:21 42,101.00 42,109.00 42,101.00 42,106.00 0.0K
12:22 42,104.00 42,109.00 42,099.00 42,104.00 0.0K
12:23 42,106.00 42,114.00 42,099.00 42,101.00 0.0K
12:24 42,099.00 42,116.00 42,099.00 42,113.00 0.0K
12:25 42,108.00 42,118.00 42,108.00 42,118.00 0.0K
12:26 42,121.00 42,123.00 42,118.00 42,118.00 0.0K
12:27 42,113.00 42,133.00 42,113.00 42,130.00 0.0K
12:28 42,128.00 42,133.00 42,118.00 42,123.00 0.0K
12:29 42,125.00 42,128.00 42,118.00 42,118.00 0.0K
12:30 42,123.00 42,128.00 42,120.00 42,123.00 0.0K
12:31 42,127.00 42,142.00 42,122.00 42,142.00 0.0K
12:32 42,140.00 42,142.00 42,137.00 42,137.00 0.0K
12:33 42,140.00 42,142.00 42,137.00 42,142.00 0.0K
12:34 42,145.00 42,152.00 42,142.00 42,150.00 0.0K
12:35 42,147.00 42,150.00 42,137.00 42,150.00 0.0K
12:36 42,152.00 42,152.00 42,147.00 42,147.00 0.0K
12:37 42,148.00 42,153.00 42,148.00 42,148.00 0.0K
12:38 42,143.00 42,143.00 42,118.00 42,118.00 0.0K
12:39 42,116.00 42,116.00 42,113.00 42,114.00 0.0K
12:40 42,111.00 42,114.00 42,104.00 42,104.00 0.0K
12:41 42,107.00 42,107.00 42,097.00 42,102.00 0.0K
12:42 42,100.00 42,102.00 42,097.00 42,102.00 0.0K
12:43 42,105.00 42,105.00 42,085.00 42,090.00 0.0K
12:44 42,088.00 42,118.00 42,088.00 42,110.00 0.0K
12:45 42,113.00 42,113.00 42,086.00 42,091.00 0.0K
12:46 42,086.00 42,089.00 42,086.00 42,086.00 0.0K
12:47 42,091.00 42,091.00 42,082.00 42,082.00 0.0K
12:48 42,079.00 42,084.00 42,077.00 42,079.00 0.0K
12:49 42,077.00 42,087.00 42,077.00 42,085.00 0.0K
12:50 42,077.00 42,077.00 42,058.00 42,058.00 0.0K
12:51 42,053.00 42,058.00 42,053.00 42,053.00 0.0K
12:52 42,051.00 42,063.00 42,051.00 42,061.00 0.0K
12:53 42,063.00 42,068.00 42,061.00 42,063.00 0.0K
12:54 42,058.00 42,063.00 42,058.00 42,059.00 0.0K
12:55 42,061.00 42,064.00 42,051.00 42,051.00 0.0K
12:56 42,054.00 42,066.00 42,054.00 42,066.00 0.0K
12:57 42,064.00 42,064.00 42,051.00 42,051.00 0.0K
12:58 42,049.00 42,052.00 42,044.00 42,049.00 0.0K
12:59 42,047.00 42,047.00 42,037.00 42,047.00 0.0K
13:00 42,054.00 42,054.00 42,039.00 42,049.00 0.0K
13:01 42,044.00 42,044.00 42,037.00 42,037.00 0.0K
13:02 42,042.00 42,054.00 42,035.00 42,054.00 0.0K
13:03 42,052.00 42,057.00 42,052.00 42,054.00 0.0K
13:04 42,052.00 42,059.00 42,052.00 42,054.00 0.0K
13:05 42,056.00 42,059.00 42,049.00 42,049.00 0.0K
13:06 42,054.00 42,071.00 42,054.00 42,071.00 0.0K
13:07 42,073.00 42,078.00 42,071.00 42,073.00 0.0K
13:09 42,078.00 42,078.00 42,073.00 42,073.00 0.0K
13:10 42,075.00 42,078.00 42,065.00 42,078.00 0.0K
13:11 42,080.00 42,080.00 42,068.00 42,071.00 0.0K
13:12 42,068.00 42,071.00 42,066.00 42,066.00 0.0K
13:13 42,063.00 42,068.00 42,063.00 42,068.00 0.0K
13:14 42,078.00 42,078.00 42,073.00 42,073.00 0.0K
13:15 42,078.00 42,078.00 42,073.00 42,076.00 0.0K
13:16 42,078.00 42,083.00 42,076.00 42,076.00 0.0K
13:17 42,073.00 42,078.00 42,073.00 42,078.00 0.0K
13:18 42,081.00 42,081.00 42,078.00 42,081.00 0.0K
13:19 42,083.00 42,083.00 42,073.00 42,076.00 0.0K
13:20 42,078.00 42,098.00 42,078.00 42,098.00 0.0K
13:21 42,101.00 42,101.00 42,098.00 42,098.00 0.0K
13:22 42,093.00 42,093.00 42,090.00 42,093.00 0.0K
13:23 42,090.00 42,098.00 42,088.00 42,088.00 0.0K
13:24 42,090.00 42,093.00 42,088.00 42,088.00 0.0K
13:25 42,093.00 42,100.00 42,085.00 42,090.00 0.0K
13:26 42,088.00 42,090.00 42,085.00 42,088.00 0.0K
13:27 42,090.00 42,090.00 42,083.00 42,085.00 0.0K
13:28 42,088.00 42,088.00 42,083.00 42,088.00 0.0K
13:29 42,093.00 42,093.00 42,088.00 42,090.00 0.0K
13:30 42,083.00 42,085.00 42,080.00 42,085.00 0.0K
13:31 42,083.00 42,083.00 42,075.00 42,075.00 0.0K
13:32 42,073.00 42,073.00 42,073.00 42,073.00 0.0K
13:33 42,076.00 42,078.00 42,071.00 42,075.00 0.0K
13:34 42,073.00 42,075.00 42,073.00 42,073.00 0.0K
13:35 42,078.00 42,083.00 42,078.00 42,080.00 0.0K
13:36 42,078.00 42,083.00 42,078.00 42,080.00 0.0K
13:37 42,083.00 42,083.00 42,070.00 42,080.00 0.0K
13:38 42,078.00 42,083.00 42,078.00 42,083.00 0.0K
13:39 42,085.00 42,092.00 42,085.00 42,090.00 0.0K
13:40 42,092.00 42,092.00 42,080.00 42,085.00 0.0K
13:41 42,082.00 42,087.00 42,077.00 42,082.00 0.0K
13:42 42,079.00 42,079.00 42,072.00 42,077.00 0.0K
13:43 42,074.00 42,077.00 42,074.00 42,074.00 0.0K
13:44 42,072.00 42,072.00 42,067.00 42,067.00 0.0K
13:45 42,070.00 42,072.00 42,060.00 42,060.00 0.0K
13:46 42,062.00 42,062.00 42,052.00 42,052.00 0.0K
13:47 42,055.00 42,062.00 42,055.00 42,057.00 0.0K
13:48 42,062.00 42,065.00 42,062.00 42,062.00 0.0K
13:49 42,052.00 42,060.00 42,050.00 42,057.00 0.0K
13:50 42,062.00 42,062.00 42,055.00 42,060.00 0.0K
13:51 42,057.00 42,067.00 42,057.00 42,062.00 0.0K
13:52 42,065.00 42,065.00 42,057.00 42,060.00 0.0K
13:53 42,058.00 42,063.00 42,058.00 42,063.00 0.0K
13:54 42,065.00 42,065.00 42,058.00 42,058.00 0.0K
13:55 42,073.00 42,073.00 42,070.00 42,073.00 0.0K
13:56 42,078.00 42,078.00 42,068.00 42,070.00 0.0K
13:57 42,068.00 42,070.00 42,068.00 42,068.00 0.0K
13:58 42,065.00 42,073.00 42,061.00 42,066.00 0.0K
13:59 42,068.00 42,073.00 42,063.00 42,063.00 0.0K
14:00 42,061.00 42,063.00 42,048.00 42,048.00 0.0K
14:01 42,053.00 42,053.00 42,048.00 42,048.00 0.0K
14:02 42,051.00 42,053.00 42,048.00 42,053.00 0.0K
14:03 42,050.00 42,060.00 42,050.00 42,053.00 0.0K
14:04 42,048.00 42,053.00 42,048.00 42,050.00 0.0K
14:05 42,048.00 42,053.00 42,045.00 42,053.00 0.0K
14:06 42,048.00 42,053.00 42,043.00 42,053.00 0.0K
14:07 42,048.00 42,048.00 42,038.00 42,038.00 0.0K
14:08 42,031.00 42,031.00 42,026.00 42,028.00 0.0K
14:09 42,031.00 42,041.00 42,031.00 42,038.00 0.0K
14:10 42,028.00 42,028.00 42,021.00 42,026.00 0.0K
14:11 42,023.00 42,028.00 42,021.00 42,028.00 0.0K
14:12 42,023.00 42,023.00 42,008.00 42,021.00 0.0K
14:13 42,023.00 42,036.00 42,023.00 42,035.00 0.0K
14:14 42,033.00 42,045.00 42,033.00 42,045.00 0.0K
14:15 42,043.00 42,055.00 42,043.00 42,055.00 0.0K
14:16 42,053.00 42,053.00 42,043.00 42,043.00 0.0K
14:17 42,040.00 42,055.00 42,040.00 42,055.00 0.0K
14:18 42,050.00 42,055.00 42,048.00 42,053.00 0.0K
14:19 42,055.00 42,060.00 42,043.00 42,045.00 0.0K
14:20 42,048.00 42,053.00 42,035.00 42,035.00 0.0K
14:21 42,038.00 42,050.00 42,038.00 42,050.00 0.0K
14:22 42,053.00 42,053.00 42,038.00 42,040.00 0.0K
14:23 42,043.00 42,043.00 42,033.00 42,038.00 0.0K
14:24 42,040.00 42,040.00 42,013.00 42,013.00 0.0K
14:25 42,018.00 42,018.00 42,003.00 42,010.00 0.0K
14:26 42,013.00 42,013.00 42,010.00 42,010.00 0.0K
14:27 42,011.00 42,011.00 42,006.00 42,011.00 0.0K
14:28 42,006.00 42,013.00 42,006.00 42,013.00 0.0K
14:29 42,015.00 42,015.00 42,008.00 42,008.00 0.0K
14:30 42,026.00 42,026.00 41,921.00 41,946.00 0.0K
14:31 41,946.00 41,981.00 41,936.00 41,978.00 0.0K
14:32 41,971.00 42,016.00 41,971.00 42,016.00 0.0K
14:33 42,011.00 42,026.00 42,011.00 42,018.00 0.0K
14:34 42,015.00 42,025.00 42,011.00 42,023.00 0.0K
14:35 42,018.00 42,028.00 42,013.00 42,025.00 0.0K
14:36 42,018.00 42,037.00 42,018.00 42,037.00 0.0K
14:37 42,032.00 42,032.00 42,012.00 42,020.00 0.0K
14:38 42,017.00 42,025.00 42,015.00 42,022.00 0.0K
14:39 42,020.00 42,020.00 41,977.00 41,985.00 0.0K
14:40 41,983.00 41,988.00 41,963.00 41,963.00 0.0K
14:41 41,958.00 41,958.00 41,950.00 41,953.00 0.0K
14:42 41,955.00 41,968.00 41,953.00 41,965.00 0.0K
14:43 41,963.00 41,980.00 41,960.00 41,980.00 0.0K
14:44 41,978.00 41,985.00 41,975.00 41,980.00 0.0K
14:45 41,983.00 41,988.00 41,978.00 41,978.00 0.0K
14:46 41,973.00 41,973.00 41,958.00 41,968.00 0.0K
14:47 41,963.00 41,983.00 41,963.00 41,973.00 0.0K
14:48 41,970.00 41,988.00 41,970.00 41,975.00 0.0K
14:49 41,978.00 41,980.00 41,973.00 41,973.00 0.0K
14:50 41,975.00 41,988.00 41,975.00 41,988.00 0.0K
14:51 41,990.00 42,003.00 41,990.00 41,993.00 0.0K
14:52 41,983.00 42,003.00 41,983.00 42,000.00 0.0K
14:53 42,003.00 42,003.00 41,992.00 41,992.00 0.0K
14:54 41,995.00 41,995.00 41,985.00 41,987.00 0.0K
14:55 41,985.00 41,985.00 41,972.00 41,980.00 0.0K
14:56 41,983.00 41,983.00 41,963.00 41,968.00 0.0K
14:57 41,970.00 41,988.00 41,970.00 41,980.00 0.0K
14:58 41,983.00 41,983.00 41,973.00 41,983.00 0.0K
14:59 41,978.00 41,983.00 41,975.00 41,980.00 0.0K
15:00 41,978.00 41,978.00 41,963.00 41,967.00 0.0K
15:01 41,965.00 41,965.00 41,950.00 41,957.00 0.0K
15:02 41,962.00 41,962.00 41,955.00 41,960.00 0.0K
15:03 41,957.00 41,980.00 41,957.00 41,977.00 0.0K
15:04 41,982.00 41,982.00 41,967.00 41,969.00 0.0K
15:05 41,972.00 41,974.00 41,955.00 41,972.00 0.0K
15:06 41,977.00 41,982.00 41,972.00 41,979.00 0.0K
15:07 41,977.00 41,991.00 41,974.00 41,986.00 0.0K
15:08 41,981.00 41,986.00 41,974.00 41,976.00 0.0K
15:09 41,969.00 41,974.00 41,966.00 41,971.00 0.0K
15:10 41,966.00 41,966.00 41,961.00 41,961.00 0.0K
15:11 41,956.00 41,969.00 41,956.00 41,966.00 0.0K
15:12 41,961.00 41,964.00 41,956.00 41,959.00 0.0K
15:13 41,961.00 41,961.00 41,946.00 41,954.00 0.0K
15:14 41,957.00 41,957.00 41,952.00 41,957.00 0.0K
15:15 41,954.00 41,977.00 41,954.00 41,974.00 0.0K
15:16 41,977.00 41,977.00 41,969.00 41,969.00 0.0K
15:17 41,962.00 41,964.00 41,957.00 41,957.00 0.0K
15:18 41,949.00 41,952.00 41,944.00 41,949.00 0.0K
15:19 41,957.00 41,957.00 41,952.00 41,954.00 0.0K
15:20 41,957.00 41,957.00 41,945.00 41,950.00 0.0K
15:21 41,952.00 41,955.00 41,940.00 41,940.00 0.0K
15:22 41,937.00 41,945.00 41,937.00 41,937.00 0.0K
15:23 41,932.00 41,933.00 41,918.00 41,918.00 0.0K
15:24 41,915.00 41,930.00 41,913.00 41,930.00 0.0K
15:25 41,928.00 41,937.00 41,925.00 41,930.00 0.0K
15:26 41,932.00 41,932.00 41,922.00 41,925.00 0.0K
15:27 41,927.00 41,930.00 41,925.00 41,927.00 0.0K
15:28 41,920.00 41,920.00 41,915.00 41,915.00 0.0K
15:29 41,913.00 41,915.00 41,900.00 41,900.00 0.0K
15:30 41,898.00 41,923.00 41,898.00 41,903.00 0.0K
15:31 41,913.00 41,933.00 41,893.00 41,933.00 0.0K
15:32 41,938.00 41,940.00 41,920.00 41,930.00 0.0K
15:33 41,933.00 41,938.00 41,910.00 41,910.00 0.0K
15:34 41,908.00 41,923.00 41,908.00 41,916.00 0.0K
15:35 41,921.00 41,933.00 41,916.00 41,928.00 0.0K
15:36 41,931.00 41,933.00 41,916.00 41,918.00 0.0K
15:37 41,933.00 41,933.00 41,904.00 41,909.00 0.0K
15:38 41,916.00 41,919.00 41,914.00 41,914.00 0.0K
15:39 41,921.00 41,931.00 41,909.00 41,914.00 0.0K
15:40 41,911.00 41,911.00 41,881.00 41,881.00 0.0K
15:41 41,884.00 41,894.00 41,876.00 41,879.00 0.0K
15:42 41,876.00 41,891.00 41,876.00 41,891.00 0.0K
15:43 41,896.00 41,916.00 41,891.00 41,916.00 0.0K
15:44 41,911.00 41,914.00 41,909.00 41,909.00 0.0K
15:45 41,911.00 41,914.00 41,884.00 41,884.00 0.0K
15:46 41,874.00 41,889.00 41,856.00 41,856.00 0.0K
15:47 41,874.00 41,889.00 41,866.00 41,869.00 0.0K
15:48 41,876.00 41,904.00 41,871.00 41,899.00 0.0K
15:49 41,901.00 41,933.00 41,901.00 41,923.00 0.0K
15:50 41,928.00 41,928.00 41,881.00 41,899.00 0.0K
15:51 41,896.00 41,896.00 41,879.00 41,883.00 0.0K
15:52 41,888.00 41,888.00 41,839.00 41,841.00 0.0K
15:53 41,844.00 41,856.00 41,844.00 41,856.00 0.0K
15:54 41,859.00 41,879.00 41,859.00 41,879.00 0.0K
15:55 41,871.00 41,871.00 41,839.00 41,839.00 0.0K
15:56 41,844.00 41,851.00 41,844.00 41,851.00 0.0K
15:57 41,849.00 41,856.00 41,842.00 41,844.00 0.0K
15:58 41,852.00 41,852.00 41,834.00 41,844.00 0.0K
15:59 41,842.00 41,842.00 41,834.00 41,834.00 0.0K
16:00 41,837.00 41,837.00 41,800.00 41,802.00 0.0K
16:01 41,800.00 41,800.00 41,770.00 41,770.00 0.0K
16:02 41,777.00 41,780.00 41,767.00 41,770.00 0.0K
16:03 41,765.00 41,770.00 41,752.00 41,757.00 0.0K
16:04 41,765.00 41,800.00 41,765.00 41,800.00 0.0K
16:05 41,795.00 41,805.00 41,780.00 41,780.00 0.0K
16:06 41,792.00 41,805.00 41,787.00 41,805.00 0.0K
16:07 41,802.00 41,805.00 41,790.00 41,802.00 0.0K
16:08 41,800.00 41,820.00 41,800.00 41,800.00 0.0K
16:09 41,795.00 41,807.00 41,795.00 41,805.00 0.0K
16:10 41,802.00 41,805.00 41,790.00 41,800.00 0.0K
16:11 41,797.00 41,797.00 41,757.00 41,765.00 0.0K
16:12 41,757.00 41,765.00 41,750.00 41,760.00 0.0K
16:13 41,762.00 41,780.00 41,760.00 41,765.00 0.0K
16:14 41,762.00 41,767.00 41,737.00 41,737.00 0.0K
16:15 41,735.00 41,752.00 41,735.00 41,735.00 0.0K
16:16 41,745.00 41,757.00 41,742.00 41,747.00 0.0K
16:17 41,740.00 41,764.00 41,740.00 41,764.00 0.0K
16:18 41,762.00 41,764.00 41,707.00 41,707.00 0.0K
16:19 41,715.00 41,722.00 41,715.00 41,715.00 0.0K
16:20 41,717.00 41,745.00 41,717.00 41,745.00 0.0K
16:21 41,742.00 41,745.00 41,700.00 41,702.00 0.0K
16:22 41,705.00 41,715.00 41,690.00 41,690.00 0.0K
16:23 41,677.00 41,678.00 41,645.00 41,675.00 0.0K
16:24 41,668.00 41,668.00 41,648.00 41,648.00 0.0K
16:25 41,640.00 41,660.00 41,633.00 41,635.00 0.0K
16:26 41,625.00 41,626.00 41,611.00 41,618.00 0.0K
16:27 41,631.00 41,656.00 41,628.00 41,651.00 0.0K
16:28 41,653.00 41,653.00 41,606.00 41,616.00 0.0K
16:29 41,623.00 41,636.00 41,621.00 41,633.00 0.0K
16:30 41,631.00 41,668.00 41,631.00 41,655.00 0.0K
16:31 41,653.00 41,658.00 41,640.00 41,650.00 0.0K
16:32 41,648.00 41,658.00 41,645.00 41,650.00 0.0K
16:33 41,648.00 41,680.00 41,648.00 41,675.00 0.0K
16:34 41,668.00 41,670.00 41,655.00 41,663.00 0.0K
16:35 41,665.00 41,665.00 41,623.00 41,623.00 0.0K
16:36 41,635.00 41,650.00 41,625.00 41,633.00 0.0K
16:37 41,638.00 41,645.00 41,628.00 41,633.00 0.0K
16:38 41,645.00 41,645.00 41,630.00 41,635.00 0.0K
16:39 41,637.00 41,637.00 41,605.00 41,605.00 0.0K
16:40 41,615.00 41,650.00 41,612.00 41,650.00 0.0K
16:41 41,647.00 41,647.00 41,590.00 41,590.00 0.0K
16:42 41,585.00 41,610.00 41,585.00 41,605.00 0.0K
16:43 41,607.00 41,620.00 41,597.00 41,615.00 0.0K
16:44 41,622.00 41,630.00 41,617.00 41,625.00 0.0K
16:45 41,622.00 41,630.00 41,600.00 41,602.00 0.0K
16:46 41,600.00 41,602.00 41,585.00 41,590.00 0.0K
16:47 41,600.00 41,604.00 41,580.00 41,594.00 0.0K
16:48 41,599.00 41,599.00 41,562.00 41,564.00 0.0K
16:49 41,569.00 41,584.00 41,569.00 41,579.00 0.0K
16:50 41,584.00 41,589.00 41,569.00 41,569.00 0.0K
16:51 41,574.00 41,601.00 41,574.00 41,601.00 0.0K
16:52 41,599.00 41,611.00 41,599.00 41,608.00 0.0K
16:53 41,613.00 41,633.00 41,613.00 41,626.00 0.0K
16:54 41,628.00 41,631.00 41,621.00 41,628.00 0.0K
16:55 41,623.00 41,635.00 41,618.00 41,623.00 0.0K
16:56 41,618.00 41,623.00 41,588.00 41,588.00 0.0K
16:57 41,583.00 41,593.00 41,573.00 41,573.00 0.0K
16:58 41,578.00 41,578.00 41,524.00 41,526.00 0.0K
16:59 41,529.00 41,531.00 41,504.00 41,504.00 0.0K
17:00 41,501.00 41,521.00 41,501.00 41,519.00 0.0K
17:01 41,511.00 41,511.00 41,484.00 41,486.00 0.0K
17:02 41,484.00 41,513.00 41,483.00 41,483.00 0.0K
17:03 41,486.00 41,508.00 41,486.00 41,508.00 0.0K
17:04 41,506.00 41,511.00 41,493.00 41,493.00 0.0K
17:05 41,496.00 41,510.00 41,488.00 41,500.00 0.0K
17:06 41,503.00 41,545.00 41,503.00 41,535.00 0.0K
17:07 41,530.00 41,538.00 41,503.00 41,503.00 0.0K
17:08 41,508.00 41,518.00 41,505.00 41,510.00 0.0K
17:09 41,503.00 41,522.00 41,503.00 41,517.00 0.0K
17:10 41,512.00 41,512.00 41,470.00 41,482.00 0.0K
17:11 41,477.00 41,500.00 41,477.00 41,495.00 0.0K
17:12 41,492.00 41,512.00 41,487.00 41,512.00 0.0K
17:13 41,505.00 41,532.00 41,505.00 41,532.00 0.0K
17:14 41,529.00 41,556.00 41,527.00 41,556.00 0.0K
17:15 41,559.00 41,566.00 41,556.00 41,564.00 0.0K
17:16 41,559.00 41,569.00 41,559.00 41,566.00 0.0K
17:17 41,569.00 41,572.00 41,561.00 41,572.00 0.0K
17:18 41,567.00 41,572.00 41,562.00 41,562.00 0.0K
17:19 41,559.00 41,577.00 41,559.00 41,570.00 0.0K
17:20 41,565.00 41,590.00 41,565.00 41,590.00 0.0K
17:21 41,592.00 41,592.00 41,572.00 41,587.00 0.0K
17:22 41,582.00 41,617.00 41,582.00 41,615.00 0.0K
17:23 41,612.00 41,622.00 41,612.00 41,617.00 0.0K
17:24 41,610.00 41,624.00 41,610.00 41,624.00 0.0K
17:25 41,617.00 41,634.00 41,617.00 41,624.00 0.0K
17:26 41,622.00 41,622.00 41,604.00 41,604.00 0.0K
17:27 41,609.00 41,622.00 41,607.00 41,622.00 0.0K
17:28 41,619.00 41,632.00 41,619.00 41,629.00 0.0K
17:29 41,627.00 41,632.00 41,622.00 41,632.00 0.0K
17:30 41,642.00 41,652.00 41,637.00 41,642.00 0.0K
17:31 41,652.00 41,659.00 41,644.00 41,657.00 0.0K
17:32 41,652.00 41,654.00 41,642.00 41,654.00 0.0K
17:33 41,652.00 41,662.00 41,649.00 41,662.00 0.0K
17:34 41,657.00 41,662.00 41,607.00 41,607.00 0.0K
17:35 41,612.00 41,634.00 41,607.81 41,607.81 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available