FTSE MIB

IT40
🏛️ italy →
42,650.12
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:59 42,615.00 42,637.00 42,592.00 42,592.00 0.0K
09:00 42,575.00 42,585.00 42,550.00 42,550.00 0.0K
09:01 42,545.00 42,562.00 42,510.00 42,530.00 0.0K
09:02 42,510.00 42,515.00 42,485.00 42,515.00 0.0K
09:03 42,503.00 42,520.00 42,495.00 42,505.00 0.0K
09:04 42,510.00 42,543.00 42,510.00 42,540.00 0.0K
09:05 42,530.00 42,552.00 42,528.00 42,540.00 0.0K
09:06 42,537.00 42,537.00 42,463.00 42,463.00 0.0K
09:07 42,458.00 42,473.00 42,448.00 42,463.00 0.0K
09:08 42,458.00 42,485.00 42,458.00 42,485.00 0.0K
09:09 42,488.00 42,538.00 42,488.00 42,533.00 0.0K
09:10 42,528.00 42,543.00 42,523.00 42,540.00 0.0K
09:11 42,548.00 42,548.00 42,523.00 42,525.00 0.0K
09:12 42,528.00 42,535.00 42,523.00 42,533.00 0.0K
09:13 42,528.00 42,545.00 42,528.00 42,540.00 0.0K
09:14 42,538.00 42,540.00 42,523.00 42,525.00 0.0K
09:15 42,520.00 42,530.00 42,510.00 42,530.00 0.0K
09:16 42,535.00 42,538.00 42,513.00 42,520.00 0.0K
09:17 42,523.00 42,523.00 42,503.00 42,508.00 0.0K
09:18 42,510.00 42,515.00 42,490.00 42,503.00 0.0K
09:19 42,500.00 42,503.00 42,471.00 42,473.00 0.0K
09:20 42,466.00 42,466.00 42,431.00 42,448.00 0.0K
09:21 42,443.00 42,475.00 42,438.00 42,475.00 0.0K
09:22 42,478.00 42,488.00 42,463.00 42,478.00 0.0K
09:23 42,470.00 42,488.00 42,470.00 42,478.00 0.0K
09:24 42,483.00 42,488.00 42,478.00 42,485.00 0.0K
09:25 42,483.00 42,496.00 42,480.00 42,491.00 0.0K
09:26 42,483.00 42,493.00 42,468.00 42,493.00 0.0K
09:27 42,488.00 42,508.00 42,488.00 42,506.00 0.0K
09:28 42,508.00 42,511.00 42,491.00 42,508.00 0.0K
09:29 42,511.00 42,521.00 42,503.00 42,503.00 0.0K
09:30 42,508.00 42,521.00 42,506.00 42,521.00 0.0K
09:31 42,518.00 42,523.00 42,506.00 42,506.00 0.0K
09:32 42,504.00 42,506.00 42,494.00 42,504.00 0.0K
09:33 42,499.00 42,506.00 42,496.00 42,496.00 0.0K
09:34 42,478.00 42,478.00 42,446.00 42,446.00 0.0K
09:35 42,448.00 42,463.00 42,443.00 42,443.00 0.0K
09:36 42,438.00 42,438.00 42,393.00 42,393.00 0.0K
09:37 42,391.00 42,396.00 42,381.00 42,381.00 0.0K
09:38 42,388.00 42,413.00 42,388.00 42,408.00 0.0K
09:39 42,400.00 42,400.00 42,380.00 42,393.00 0.0K
09:40 42,398.00 42,418.00 42,398.00 42,408.00 0.0K
09:41 42,413.00 42,413.00 42,390.00 42,393.00 0.0K
09:42 42,385.00 42,385.00 42,358.00 42,370.00 0.0K
09:43 42,378.00 42,395.00 42,373.00 42,395.00 0.0K
09:44 42,397.00 42,402.00 42,390.00 42,390.00 0.0K
09:45 42,392.00 42,392.00 42,373.00 42,377.00 0.0K
09:46 42,382.00 42,382.00 42,333.00 42,348.00 0.0K
09:47 42,350.00 42,365.00 42,345.00 42,362.00 0.0K
09:48 42,360.00 42,370.00 42,340.00 42,340.00 0.0K
09:49 42,338.00 42,365.00 42,338.00 42,350.00 0.0K
09:50 42,345.00 42,365.00 42,342.00 42,365.00 0.0K
09:51 42,372.00 42,402.00 42,367.00 42,402.00 0.0K
09:52 42,400.00 42,414.00 42,397.00 42,412.00 0.0K
09:53 42,414.00 42,429.00 42,412.00 42,414.00 0.0K
09:54 42,417.00 42,419.00 42,402.00 42,412.00 0.0K
09:55 42,407.00 42,409.00 42,399.00 42,399.00 0.0K
09:56 42,397.00 42,407.00 42,397.00 42,399.00 0.0K
09:57 42,392.00 42,402.00 42,389.00 42,402.00 0.0K
09:58 42,397.00 42,409.00 42,397.00 42,407.00 0.0K
09:59 42,404.00 42,424.00 42,397.00 42,424.00 0.0K
10:00 42,427.00 42,444.00 42,427.00 42,432.00 0.0K
10:01 42,427.00 42,427.00 42,412.00 42,414.00 0.0K
10:02 42,412.00 42,412.00 42,389.00 42,412.00 0.0K
10:03 42,410.00 42,415.00 42,402.00 42,407.00 0.0K
10:04 42,410.00 42,432.00 42,407.00 42,432.00 0.0K
10:05 42,434.00 42,442.00 42,432.00 42,437.00 0.0K
10:06 42,432.00 42,442.00 42,432.00 42,437.00 0.0K
10:07 42,432.00 42,434.00 42,412.00 42,417.00 0.0K
10:08 42,420.00 42,435.00 42,420.00 42,430.00 0.0K
10:09 42,425.00 42,430.00 42,420.00 42,427.00 0.0K
10:10 42,430.00 42,430.00 42,417.00 42,417.00 0.0K
10:11 42,415.00 42,415.00 42,402.00 42,410.00 0.0K
10:12 42,405.00 42,415.00 42,400.00 42,400.00 0.0K
10:13 42,403.00 42,415.00 42,403.00 42,408.00 0.0K
10:14 42,405.00 42,405.00 42,385.00 42,385.00 0.0K
10:15 42,378.00 42,378.00 42,353.00 42,353.00 0.0K
10:16 42,351.00 42,353.00 42,331.00 42,346.00 0.0K
10:17 42,341.00 42,353.00 42,341.00 42,351.00 0.0K
10:18 42,353.00 42,358.00 42,351.00 42,358.00 0.0K
10:19 42,356.00 42,356.00 42,338.00 42,341.00 0.0K
10:20 42,338.00 42,341.00 42,331.00 42,341.00 0.0K
10:21 42,346.00 42,353.00 42,346.00 42,351.00 0.0K
10:22 42,346.00 42,348.00 42,323.00 42,326.00 0.0K
10:23 42,331.00 42,349.00 42,331.00 42,349.00 0.0K
10:24 42,351.00 42,354.00 42,339.00 42,339.00 0.0K
10:25 42,344.00 42,351.00 42,329.00 42,351.00 0.0K
10:26 42,354.00 42,356.00 42,349.00 42,351.00 0.0K
10:27 42,349.00 42,356.00 42,341.00 42,356.00 0.0K
10:28 42,354.00 42,354.00 42,334.00 42,351.00 0.0K
10:29 42,354.00 42,354.00 42,346.00 42,351.00 0.0K
10:30 42,356.00 42,364.00 42,356.00 42,364.00 0.0K
10:31 42,366.00 42,366.00 42,346.00 42,354.00 0.0K
10:32 42,351.00 42,362.00 42,351.00 42,354.00 0.0K
10:33 42,357.00 42,364.00 42,357.00 42,362.00 0.0K
10:34 42,364.00 42,364.00 42,344.00 42,344.00 0.0K
10:35 42,347.00 42,347.00 42,334.00 42,342.00 0.0K
10:36 42,339.00 42,342.00 42,334.00 42,339.00 0.0K
10:37 42,340.00 42,342.00 42,335.00 42,342.00 0.0K
10:38 42,349.00 42,362.00 42,337.00 42,337.00 0.0K
10:39 42,339.00 42,344.00 42,334.00 42,342.00 0.0K
10:40 42,347.00 42,352.00 42,332.00 42,332.00 0.0K
10:41 42,329.00 42,329.00 42,317.00 42,322.00 0.0K
10:42 42,319.00 42,319.00 42,285.00 42,287.00 0.0K
10:43 42,290.00 42,299.00 42,272.00 42,299.00 0.0K
10:44 42,304.00 42,319.00 42,304.00 42,307.00 0.0K
10:45 42,312.00 42,326.00 42,306.00 42,321.00 0.0K
10:46 42,326.00 42,341.00 42,326.00 42,338.00 0.0K
10:47 42,341.00 42,346.00 42,333.00 42,346.00 0.0K
10:48 42,348.00 42,356.00 42,343.00 42,348.00 0.0K
10:49 42,345.00 42,345.00 42,326.00 42,331.00 0.0K
10:50 42,333.00 42,350.00 42,333.00 42,340.00 0.0K
10:51 42,338.00 42,345.00 42,333.00 42,345.00 0.0K
10:52 42,340.00 42,346.00 42,340.00 42,343.00 0.0K
10:53 42,346.00 42,356.00 42,346.00 42,356.00 0.0K
10:54 42,351.00 42,358.00 42,351.00 42,356.00 0.0K
10:55 42,351.00 42,356.00 42,346.00 42,356.00 0.0K
10:56 42,353.00 42,356.00 42,338.00 42,338.00 0.0K
10:57 42,346.00 42,346.00 42,341.00 42,346.00 0.0K
10:58 42,351.00 42,363.00 42,351.00 42,353.00 0.0K
10:59 42,351.00 42,353.00 42,341.00 42,341.00 0.0K
11:00 42,339.00 42,339.00 42,331.00 42,331.00 0.0K
11:01 42,329.00 42,329.00 42,324.00 42,324.00 0.0K
11:02 42,322.00 42,324.00 42,294.00 42,299.00 0.0K
11:03 42,297.00 42,302.00 42,292.00 42,302.00 0.0K
11:04 42,307.00 42,312.00 42,307.00 42,312.00 0.0K
11:05 42,309.00 42,317.00 42,309.00 42,314.00 0.0K
11:06 42,316.00 42,321.00 42,311.00 42,321.00 0.0K
11:07 42,324.00 42,326.00 42,304.00 42,316.00 0.0K
11:08 42,319.00 42,321.00 42,314.00 42,314.00 0.0K
11:09 42,309.00 42,311.00 42,296.00 42,296.00 0.0K
11:10 42,299.00 42,299.00 42,257.00 42,257.00 0.0K
11:11 42,259.00 42,284.00 42,259.00 42,277.00 0.0K
11:12 42,282.00 42,296.00 42,279.00 42,279.00 0.0K
11:13 42,284.00 42,286.00 42,261.00 42,266.00 0.0K
11:14 42,264.00 42,264.00 42,249.00 42,249.00 0.0K
11:15 42,242.00 42,254.00 42,237.00 42,252.00 0.0K
11:16 42,249.00 42,254.00 42,219.00 42,222.00 0.0K
11:17 42,219.00 42,222.00 42,209.00 42,222.00 0.0K
11:18 42,214.00 42,217.00 42,194.00 42,194.00 0.0K
11:19 42,197.00 42,209.00 42,194.00 42,209.00 0.0K
11:20 42,204.00 42,219.00 42,199.00 42,209.00 0.0K
11:21 42,216.00 42,231.00 42,216.00 42,226.00 0.0K
11:22 42,229.00 42,241.00 42,218.00 42,221.00 0.0K
11:23 42,223.00 42,223.00 42,206.00 42,206.00 0.0K
11:24 42,203.00 42,213.00 42,191.00 42,193.00 0.0K
11:25 42,191.00 42,198.00 42,183.00 42,193.00 0.0K
11:26 42,198.00 42,206.00 42,190.00 42,193.00 0.0K
11:27 42,195.00 42,210.00 42,195.00 42,210.00 0.0K
11:28 42,215.00 42,215.00 42,215.00 42,215.00 0.0K
11:29 42,210.00 42,217.00 42,200.00 42,200.00 0.0K
11:30 42,197.00 42,199.00 42,164.00 42,164.00 0.0K
11:31 42,154.00 42,162.00 42,135.00 42,135.00 0.0K
11:32 42,137.00 42,167.00 42,137.00 42,167.00 0.0K
11:33 42,169.00 42,187.00 42,167.00 42,184.00 0.0K
11:34 42,187.00 42,189.00 42,177.00 42,184.00 0.0K
11:35 42,177.00 42,204.00 42,177.00 42,204.00 0.0K
11:36 42,199.00 42,209.00 42,199.00 42,202.00 0.0K
11:37 42,199.00 42,209.00 42,197.00 42,202.00 0.0K
11:38 42,209.00 42,222.00 42,207.00 42,216.00 0.0K
11:39 42,219.00 42,226.00 42,216.00 42,224.00 0.0K
11:40 42,226.00 42,226.00 42,209.00 42,221.00 0.0K
11:41 42,224.00 42,231.00 42,224.00 42,226.00 0.0K
11:42 42,224.00 42,229.00 42,219.00 42,219.00 0.0K
11:43 42,216.00 42,216.00 42,196.00 42,201.00 0.0K
11:44 42,199.00 42,199.00 42,182.00 42,197.00 0.0K
11:45 42,192.00 42,194.00 42,172.00 42,172.00 0.0K
11:46 42,169.00 42,179.00 42,164.00 42,179.00 0.0K
11:47 42,187.00 42,192.00 42,184.00 42,192.00 0.0K
11:48 42,187.00 42,194.00 42,184.00 42,187.00 0.0K
11:49 42,189.00 42,189.00 42,169.00 42,172.00 0.0K
11:50 42,177.00 42,182.00 42,167.00 42,177.00 0.0K
11:51 42,174.00 42,179.00 42,169.00 42,169.00 0.0K
11:52 42,172.00 42,172.00 42,150.00 42,152.00 0.0K
11:53 42,155.00 42,170.00 42,147.00 42,170.00 0.0K
11:54 42,165.00 42,172.00 42,157.00 42,160.00 0.0K
11:55 42,157.00 42,157.00 42,150.00 42,152.00 0.0K
11:56 42,150.00 42,157.00 42,150.00 42,152.00 0.0K
11:57 42,155.00 42,170.00 42,155.00 42,162.00 0.0K
11:58 42,157.00 42,157.00 42,152.00 42,153.00 0.0K
11:59 42,155.00 42,170.00 42,155.00 42,170.00 0.0K
12:00 42,168.00 42,168.00 42,158.00 42,163.00 0.0K
12:01 42,160.00 42,165.00 42,160.00 42,165.00 0.0K
12:02 42,163.00 42,175.00 42,163.00 42,163.00 0.0K
12:03 42,165.00 42,188.00 42,165.00 42,185.00 0.0K
12:04 42,175.00 42,183.00 42,173.00 42,173.00 0.0K
12:05 42,175.00 42,185.00 42,170.00 42,185.00 0.0K
12:06 42,183.00 42,197.00 42,183.00 42,197.00 0.0K
12:07 42,200.00 42,200.00 42,192.00 42,195.00 0.0K
12:08 42,192.00 42,200.00 42,187.00 42,187.00 0.0K
12:09 42,185.00 42,205.00 42,185.00 42,204.00 0.0K
12:10 42,202.00 42,209.00 42,202.00 42,209.00 0.0K
12:11 42,207.00 42,207.00 42,194.00 42,199.00 0.0K
12:12 42,197.00 42,197.00 42,167.00 42,172.00 0.0K
12:13 42,169.00 42,169.00 42,162.00 42,164.00 0.0K
12:14 42,169.00 42,172.00 42,159.00 42,164.00 0.0K
12:15 42,169.00 42,169.00 42,155.00 42,160.00 0.0K
12:16 42,162.00 42,167.00 42,160.00 42,162.00 0.0K
12:17 42,165.00 42,170.00 42,160.00 42,170.00 0.0K
12:18 42,175.00 42,180.00 42,170.00 42,180.00 0.0K
12:19 42,172.00 42,177.00 42,167.00 42,177.00 0.0K
12:20 42,180.00 42,180.00 42,172.00 42,179.00 0.0K
12:21 42,182.00 42,184.00 42,179.00 42,179.00 0.0K
12:22 42,171.00 42,171.00 42,164.00 42,166.00 0.0K
12:23 42,164.00 42,174.00 42,164.00 42,169.00 0.0K
12:24 42,171.00 42,174.00 42,166.00 42,174.00 0.0K
12:25 42,169.00 42,169.00 42,154.00 42,154.00 0.0K
12:26 42,159.00 42,159.00 42,149.00 42,154.00 0.0K
12:27 42,149.00 42,154.00 42,139.00 42,140.00 0.0K
12:28 42,137.00 42,137.00 42,125.00 42,130.00 0.0K
12:29 42,127.00 42,130.00 42,127.00 42,127.00 0.0K
12:30 42,122.00 42,127.00 42,100.00 42,102.00 0.0K
12:31 42,100.00 42,100.00 42,083.00 42,083.00 0.0K
12:32 42,085.00 42,093.00 42,083.00 42,083.00 0.0K
12:33 42,085.00 42,085.00 42,078.00 42,078.00 0.0K
12:34 42,081.00 42,111.00 42,081.00 42,111.00 0.0K
12:35 42,106.00 42,111.00 42,106.00 42,108.00 0.0K
12:36 42,111.00 42,113.00 42,103.00 42,113.00 0.0K
12:37 42,111.00 42,121.00 42,111.00 42,116.00 0.0K
12:38 42,118.00 42,118.00 42,113.00 42,118.00 0.0K
12:39 42,116.00 42,118.00 42,116.00 42,116.00 0.0K
12:40 42,113.00 42,113.00 42,103.00 42,108.00 0.0K
12:41 42,101.00 42,101.00 42,093.00 42,096.00 0.0K
12:42 42,091.00 42,091.00 42,073.00 42,086.00 0.0K
12:43 42,091.00 42,091.00 42,063.00 42,063.00 0.0K
12:44 42,066.00 42,066.00 42,053.00 42,061.00 0.0K
12:45 42,064.00 42,066.00 42,056.00 42,056.00 0.0K
12:46 42,058.00 42,058.00 42,048.00 42,048.00 0.0K
12:47 42,053.00 42,054.00 42,051.00 42,051.00 0.0K
12:48 42,054.00 42,059.00 42,049.00 42,051.00 0.0K
12:49 42,056.00 42,061.00 42,054.00 42,061.00 0.0K
12:50 42,056.00 42,061.00 42,051.00 42,054.00 0.0K
12:51 42,041.00 42,049.00 42,036.00 42,036.00 0.0K
12:52 42,039.00 42,051.00 42,039.00 42,046.00 0.0K
12:53 42,041.00 42,044.00 42,029.00 42,036.00 0.0K
12:54 42,031.00 42,031.00 42,026.00 42,029.00 0.0K
12:55 42,026.00 42,029.00 41,999.00 42,002.00 0.0K
12:56 42,012.00 42,017.00 42,011.00 42,016.00 0.0K
12:57 42,019.00 42,019.00 42,009.00 42,009.00 0.0K
12:58 42,011.00 42,016.00 42,004.00 42,016.00 0.0K
12:59 42,018.00 42,026.00 42,013.00 42,016.00 0.0K
13:00 42,011.00 42,018.00 42,006.00 42,018.00 0.0K
13:01 42,021.00 42,026.00 42,016.00 42,023.00 0.0K
13:02 42,021.00 42,031.00 42,015.00 42,015.00 0.0K
13:03 42,010.00 42,016.00 42,008.00 42,011.00 0.0K
13:04 42,013.00 42,013.00 41,993.00 41,998.00 0.0K
13:05 41,993.00 42,003.00 41,993.00 42,001.00 0.0K
13:06 42,006.00 42,006.00 41,963.00 41,971.00 0.0K
13:07 41,968.00 41,986.00 41,968.00 41,981.00 0.0K
13:08 41,986.00 42,001.00 41,986.00 41,995.00 0.0K
13:09 41,990.00 42,005.00 41,983.00 42,003.00 0.0K
13:10 42,000.00 42,000.00 41,993.00 41,995.00 0.0K
13:11 41,993.00 42,000.00 41,993.00 41,993.00 0.0K
13:12 41,995.00 41,995.00 41,970.00 41,970.00 0.0K
13:13 41,968.00 41,968.00 41,953.00 41,965.00 0.0K
13:14 41,970.00 41,980.00 41,970.00 41,980.00 0.0K
13:15 41,985.00 41,995.00 41,967.00 41,967.00 0.0K
13:16 41,970.00 41,972.00 41,957.00 41,965.00 0.0K
13:17 41,967.00 41,970.00 41,947.00 41,970.00 0.0K
13:18 41,975.00 41,990.00 41,975.00 41,985.00 0.0K
13:19 41,987.00 41,987.00 41,970.00 41,970.00 0.0K
13:20 41,972.00 41,977.00 41,970.00 41,975.00 0.0K
13:21 41,977.00 41,980.00 41,975.00 41,979.00 0.0K
13:22 41,977.00 42,004.00 41,974.00 42,004.00 0.0K
13:23 42,002.00 42,004.00 41,999.00 42,002.00 0.0K
13:24 41,997.00 41,997.00 41,989.00 41,990.00 0.0K
13:25 41,987.00 41,987.00 41,980.00 41,980.00 0.0K
13:26 41,982.00 41,990.00 41,982.00 41,990.00 0.0K
13:27 41,995.00 41,997.00 41,987.00 41,987.00 0.0K
13:28 41,990.00 41,995.00 41,980.00 41,992.00 0.0K
13:29 41,995.00 42,000.00 41,990.00 41,995.00 0.0K
13:30 41,982.00 42,014.00 41,982.00 42,014.00 0.0K
13:31 42,012.00 42,032.00 42,012.00 42,024.00 0.0K
13:32 42,029.00 42,031.00 42,026.00 42,031.00 0.0K
13:33 42,034.00 42,044.00 42,034.00 42,036.00 0.0K
13:34 42,031.00 42,041.00 42,031.00 42,039.00 0.0K
13:35 42,044.00 42,044.00 42,034.00 42,034.00 0.0K
13:36 42,041.00 42,046.00 42,039.00 42,046.00 0.0K
13:37 42,044.00 42,053.00 42,041.00 42,053.00 0.0K
13:38 42,048.00 42,058.00 42,048.00 42,056.00 0.0K
13:39 42,058.00 42,068.00 42,058.00 42,066.00 0.0K
13:40 42,068.00 42,073.00 42,065.00 42,068.00 0.0K
13:41 42,060.00 42,068.00 42,060.00 42,063.00 0.0K
13:42 42,053.00 42,068.00 42,053.00 42,068.00 0.0K
13:43 42,065.00 42,068.00 42,063.00 42,068.00 0.0K
13:44 42,065.00 42,065.00 42,057.00 42,057.00 0.0K
13:45 42,060.00 42,065.00 42,060.00 42,062.00 0.0K
13:46 42,060.00 42,062.00 42,052.00 42,057.00 0.0K
13:47 42,047.00 42,047.00 42,045.00 42,047.00 0.0K
13:48 42,042.00 42,047.00 42,042.00 42,047.00 0.0K
13:49 42,043.00 42,045.00 42,028.00 42,028.00 0.0K
13:50 42,030.00 42,033.00 42,025.00 42,030.00 0.0K
13:51 42,028.00 42,028.00 42,023.00 42,025.00 0.0K
13:52 42,023.00 42,023.00 42,015.00 42,018.00 0.0K
13:53 42,023.00 42,033.00 42,018.00 42,023.00 0.0K
13:54 42,028.00 42,033.00 42,028.00 42,028.00 0.0K
13:55 42,025.00 42,030.00 42,025.00 42,026.00 0.0K
13:56 42,028.00 42,028.00 42,023.00 42,028.00 0.0K
13:57 42,023.00 42,028.00 42,011.00 42,011.00 0.0K
13:58 42,008.00 42,008.00 42,003.00 42,004.00 0.0K
13:59 42,006.00 42,011.00 42,006.00 42,009.00 0.0K
14:00 42,001.00 42,001.00 41,984.00 41,986.00 0.0K
14:01 41,981.00 41,994.00 41,969.00 41,989.00 0.0K
14:02 41,994.00 42,004.00 41,984.00 42,004.00 0.0K
14:03 42,009.00 42,014.00 42,004.00 42,006.00 0.0K
14:04 42,001.00 42,007.00 41,999.00 41,999.00 0.0K
14:05 42,002.00 42,002.00 41,979.00 41,989.00 0.0K
14:06 41,987.00 42,002.00 41,987.00 42,002.00 0.0K
14:07 41,999.00 42,009.00 41,999.00 42,004.00 0.0K
14:08 42,002.00 42,004.00 41,965.00 41,965.00 0.0K
14:09 41,967.00 41,967.00 41,950.00 41,950.00 0.0K
14:10 41,947.00 41,950.00 41,942.00 41,947.00 0.0K
14:11 41,945.00 41,950.00 41,940.00 41,945.00 0.0K
14:12 41,937.00 41,940.00 41,937.00 41,940.00 0.0K
14:13 41,945.00 41,945.00 41,932.00 41,934.00 0.0K
14:14 41,935.00 41,935.00 41,925.00 41,935.00 0.0K
14:15 41,932.00 41,945.00 41,922.00 41,922.00 0.0K
14:16 41,925.00 41,947.00 41,925.00 41,945.00 0.0K
14:17 41,950.00 41,965.00 41,950.00 41,965.00 0.0K
14:18 41,960.00 41,977.00 41,960.00 41,962.00 0.0K
14:19 41,964.00 41,967.00 41,962.00 41,967.00 0.0K
14:20 41,969.00 41,974.00 41,949.00 41,952.00 0.0K
14:21 41,949.00 41,959.00 41,949.00 41,957.00 0.0K
14:22 41,954.00 41,970.00 41,954.00 41,962.00 0.0K
14:23 41,965.00 41,980.00 41,962.00 41,975.00 0.0K
14:24 41,977.00 41,977.00 41,975.00 41,975.00 0.0K
14:25 41,967.00 41,967.00 41,960.00 41,967.00 0.0K
14:26 41,965.00 41,972.00 41,965.00 41,970.00 0.0K
14:27 41,965.00 41,972.00 41,965.00 41,970.00 0.0K
14:28 41,972.00 41,977.00 41,972.00 41,975.00 0.0K
14:29 41,977.00 41,980.00 41,972.00 41,975.00 0.0K
14:30 41,973.00 41,978.00 41,973.00 41,973.00 0.0K
14:31 41,968.00 41,968.00 41,953.00 41,953.00 0.0K
14:32 41,948.00 41,948.00 41,923.00 41,923.00 0.0K
14:33 41,930.00 41,935.00 41,930.00 41,935.00 0.0K
14:34 41,940.00 41,945.00 41,938.00 41,940.00 0.0K
14:35 41,935.00 41,940.00 41,935.00 41,935.00 0.0K
14:36 41,938.00 41,945.00 41,938.00 41,940.00 0.0K
14:37 41,945.00 41,955.00 41,935.00 41,935.00 0.0K
14:38 41,947.00 41,947.00 41,935.00 41,937.00 0.0K
14:39 41,940.00 41,950.00 41,937.00 41,950.00 0.0K
14:40 41,952.00 41,977.00 41,952.00 41,964.00 0.0K
14:41 41,972.00 41,974.00 41,969.00 41,974.00 0.0K
14:42 41,977.00 41,987.00 41,977.00 41,987.00 0.0K
14:43 41,984.00 41,989.00 41,981.00 41,984.00 0.0K
14:44 41,981.00 41,984.00 41,971.00 41,971.00 0.0K
14:45 41,969.00 41,969.00 41,931.00 41,934.00 0.0K
14:46 41,936.00 41,963.00 41,936.00 41,958.00 0.0K
14:47 41,961.00 41,963.00 41,956.00 41,958.00 0.0K
14:48 41,956.00 41,970.00 41,956.00 41,965.00 0.0K
14:49 41,963.00 41,970.00 41,963.00 41,970.00 0.0K
14:50 41,973.00 41,975.00 41,965.00 41,965.00 0.0K
14:51 41,978.00 41,985.00 41,978.00 41,985.00 0.0K
14:52 41,983.00 41,993.00 41,983.00 41,993.00 0.0K
14:53 41,990.00 41,993.00 41,985.00 41,993.00 0.0K
14:54 41,998.00 41,998.00 41,988.00 41,993.00 0.0K
14:55 41,990.00 41,995.00 41,988.00 41,995.00 0.0K
14:56 41,998.00 42,001.00 41,998.00 42,001.00 0.0K
14:57 42,003.00 42,003.00 41,996.00 41,998.00 0.0K
14:58 41,996.00 41,998.00 41,986.00 41,996.00 0.0K
14:59 41,993.00 41,993.00 41,981.00 41,981.00 0.0K
15:00 41,978.00 41,979.00 41,968.00 41,974.00 0.0K
15:01 41,976.00 41,976.00 41,969.00 41,969.00 0.0K
15:02 41,971.00 41,984.00 41,966.00 41,981.00 0.0K
15:03 41,979.00 41,982.00 41,977.00 41,982.00 0.0K
15:04 41,984.00 41,994.00 41,984.00 41,994.00 0.0K
15:05 41,997.00 42,007.00 41,997.00 42,002.00 0.0K
15:06 41,994.00 41,999.00 41,989.00 41,994.00 0.0K
15:07 41,991.00 41,994.00 41,986.00 41,991.00 0.0K
15:08 41,989.00 42,004.00 41,989.00 42,004.00 0.0K
15:09 42,006.00 42,009.00 42,001.00 42,009.00 0.0K
15:10 42,011.00 42,011.00 41,997.00 41,997.00 0.0K
15:11 41,999.00 42,002.00 41,994.00 41,997.00 0.0K
15:12 41,994.00 41,999.00 41,992.00 41,999.00 0.0K
15:13 41,994.00 41,997.00 41,992.00 41,992.00 0.0K
15:14 41,994.00 41,999.00 41,994.00 41,999.00 0.0K
15:15 41,997.00 41,997.00 41,994.00 41,994.00 0.0K
15:16 41,997.00 41,997.00 41,994.00 41,994.00 0.0K
15:17 41,996.00 42,001.00 41,986.00 41,989.00 0.0K
15:18 41,996.00 41,999.00 41,981.00 41,991.00 0.0K
15:19 41,989.00 41,994.00 41,984.00 41,984.00 0.0K
15:20 41,986.00 41,994.00 41,981.00 41,991.00 0.0K
15:21 41,979.00 41,989.00 41,976.00 41,989.00 0.0K
15:22 41,986.00 41,996.00 41,986.00 41,996.00 0.0K
15:23 41,994.00 41,999.00 41,986.00 41,986.00 0.0K
15:24 41,984.00 41,989.00 41,984.00 41,989.00 0.0K
15:25 41,994.00 42,004.00 41,994.00 41,996.00 0.0K
15:26 42,001.00 42,006.00 41,999.00 42,006.00 0.0K
15:27 42,009.00 42,009.00 41,991.00 41,993.00 0.0K
15:28 41,991.00 41,991.00 41,981.00 41,983.00 0.0K
15:29 41,981.00 41,988.00 41,981.00 41,981.00 0.0K
15:30 41,986.00 42,004.00 41,979.00 41,996.00 0.0K
15:31 42,001.00 42,014.00 41,994.00 41,994.00 0.0K
15:32 41,991.00 41,996.00 41,986.00 41,996.00 0.0K
15:33 42,004.00 42,024.00 41,996.00 42,024.00 0.0K
15:34 42,026.00 42,048.00 42,026.00 42,048.00 0.0K
15:35 42,056.00 42,063.00 42,051.00 42,053.00 0.0K
15:36 42,051.00 42,066.00 42,051.00 42,066.00 0.0K
15:37 42,063.00 42,068.00 42,058.00 42,068.00 0.0K
15:38 42,070.00 42,073.00 42,053.00 42,058.00 0.0K
15:39 42,063.00 42,071.00 42,061.00 42,068.00 0.0K
15:40 42,071.00 42,081.00 42,063.00 42,063.00 0.0K
15:41 42,061.00 42,073.00 42,058.00 42,058.00 0.0K
15:42 42,061.00 42,061.00 42,038.00 42,041.00 0.0K
15:43 42,043.00 42,048.00 42,041.00 42,048.00 0.0K
15:44 42,051.00 42,061.00 42,048.00 42,061.00 0.0K
15:45 42,058.00 42,096.00 42,056.00 42,096.00 0.0K
15:46 42,098.00 42,103.00 42,088.00 42,088.00 0.0K
15:47 42,093.00 42,106.00 42,093.00 42,106.00 0.0K
15:48 42,104.00 42,106.00 42,096.00 42,106.00 0.0K
15:49 42,109.00 42,116.00 42,106.00 42,116.00 0.0K
15:50 42,114.00 42,121.00 42,114.00 42,119.00 0.0K
15:51 42,114.00 42,114.00 42,093.00 42,093.00 0.0K
15:52 42,091.00 42,103.00 42,086.00 42,098.00 0.0K
15:53 42,103.00 42,103.00 42,088.00 42,093.00 0.0K
15:54 42,096.00 42,096.00 42,086.00 42,086.00 0.0K
15:55 42,083.00 42,088.00 42,078.00 42,078.00 0.0K
15:56 42,083.00 42,093.00 42,078.00 42,078.00 0.0K
15:57 42,086.00 42,098.00 42,086.00 42,093.00 0.0K
15:58 42,088.00 42,098.00 42,083.00 42,093.00 0.0K
15:59 42,098.00 42,103.00 42,091.00 42,091.00 0.0K
16:00 42,101.00 42,103.00 42,093.00 42,101.00 0.0K
16:01 42,106.00 42,113.00 42,101.00 42,111.00 0.0K
16:02 42,108.00 42,111.00 42,078.00 42,088.00 0.0K
16:03 42,096.00 42,098.00 42,078.00 42,078.00 0.0K
16:04 42,086.00 42,088.00 42,086.00 42,088.00 0.0K
16:05 42,086.00 42,098.00 42,086.00 42,098.00 0.0K
16:06 42,106.00 42,116.00 42,106.00 42,110.00 0.0K
16:07 42,113.00 42,120.00 42,108.00 42,113.00 0.0K
16:08 42,110.00 42,115.00 42,085.00 42,085.00 0.0K
16:09 42,093.00 42,100.00 42,093.00 42,098.00 0.0K
16:10 42,100.00 42,100.00 42,087.00 42,090.00 0.0K
16:11 42,087.00 42,087.00 42,082.00 42,087.00 0.0K
16:12 42,090.00 42,090.00 42,080.00 42,082.00 0.0K
16:13 42,085.00 42,088.00 42,078.00 42,078.00 0.0K
16:14 42,080.00 42,080.00 42,073.00 42,075.00 0.0K
16:15 42,085.00 42,098.00 42,085.00 42,095.00 0.0K
16:16 42,097.00 42,097.00 42,083.00 42,083.00 0.0K
16:17 42,085.00 42,098.00 42,085.00 42,090.00 0.0K
16:18 42,085.00 42,093.00 42,078.00 42,078.00 0.0K
16:19 42,080.00 42,088.00 42,080.00 42,088.00 0.0K
16:20 42,085.00 42,085.00 42,075.00 42,075.00 0.0K
16:21 42,073.00 42,080.00 42,070.00 42,073.00 0.0K
16:22 42,065.00 42,068.00 42,058.00 42,058.00 0.0K
16:23 42,053.00 42,055.00 42,035.00 42,035.00 0.0K
16:24 42,030.00 42,048.00 42,030.00 42,048.00 0.0K
16:25 42,050.00 42,053.00 42,045.00 42,045.00 0.0K
16:26 42,048.00 42,048.00 42,028.00 42,030.00 0.0K
16:27 42,028.00 42,028.00 42,015.00 42,025.00 0.0K
16:28 42,028.00 42,028.00 42,023.00 42,028.00 0.0K
16:29 42,025.00 42,028.00 42,013.00 42,013.00 0.0K
16:30 42,018.00 42,023.00 42,010.00 42,010.00 0.0K
16:31 42,013.00 42,013.00 41,996.00 42,003.00 0.0K
16:32 42,008.00 42,008.00 42,000.00 42,005.00 0.0K
16:33 42,003.00 42,010.00 41,995.00 42,003.00 0.0K
16:34 42,008.00 42,008.00 41,983.00 41,988.00 0.0K
16:35 41,985.00 41,990.00 41,980.00 41,980.00 0.0K
16:36 41,983.00 42,003.00 41,980.00 41,993.00 0.0K
16:37 41,991.00 42,003.00 41,991.00 41,998.00 0.0K
16:38 41,993.00 41,998.00 41,990.00 41,990.00 0.0K
16:39 41,993.00 41,993.00 41,983.00 41,985.00 0.0K
16:40 41,983.00 41,993.00 41,983.00 41,990.00 0.0K
16:41 41,993.00 41,998.00 41,978.00 41,981.00 0.0K
16:42 41,978.00 41,981.00 41,973.00 41,981.00 0.0K
16:43 41,978.00 41,993.00 41,978.00 41,993.00 0.0K
16:44 41,995.00 42,005.00 41,985.00 41,988.00 0.0K
16:45 41,990.00 41,990.00 41,978.00 41,980.00 0.0K
16:46 41,978.00 41,983.00 41,968.00 41,973.00 0.0K
16:47 41,970.00 41,988.00 41,970.00 41,988.00 0.0K
16:48 41,978.00 41,978.00 41,963.00 41,963.00 0.0K
16:49 41,953.00 41,958.00 41,950.00 41,953.00 0.0K
16:50 41,948.00 41,948.00 41,938.00 41,938.00 0.0K
16:51 41,945.00 41,950.00 41,940.00 41,950.00 0.0K
16:52 41,952.00 41,955.00 41,950.00 41,950.00 0.0K
16:53 41,947.00 41,950.00 41,937.00 41,937.00 0.0K
16:54 41,940.00 41,945.00 41,937.00 41,942.00 0.0K
16:55 41,945.00 41,949.00 41,939.00 41,942.00 0.0K
16:56 41,937.00 41,939.00 41,932.00 41,937.00 0.0K
16:57 41,939.00 41,939.00 41,934.00 41,937.00 0.0K
16:58 41,939.00 41,939.00 41,934.00 41,937.00 0.0K
16:59 41,939.00 41,939.00 41,937.00 41,937.00 0.0K
17:00 41,934.00 41,942.00 41,927.00 41,927.00 0.0K
17:01 41,924.00 41,934.00 41,914.00 41,924.00 0.0K
17:02 41,932.00 41,934.00 41,924.00 41,934.00 0.0K
17:03 41,932.00 41,934.00 41,914.00 41,917.00 0.0K
17:04 41,907.00 41,912.00 41,902.00 41,912.00 0.0K
17:05 41,909.00 41,912.00 41,884.00 41,884.00 0.0K
17:06 41,887.00 41,907.00 41,887.00 41,907.00 0.0K
17:07 41,909.00 41,914.00 41,902.00 41,902.00 0.0K
17:08 41,899.00 41,899.00 41,892.00 41,897.00 0.0K
17:09 41,892.00 41,899.00 41,892.00 41,899.00 0.0K
17:10 41,892.00 41,904.00 41,892.00 41,904.00 0.0K
17:11 41,902.00 41,904.00 41,899.00 41,904.00 0.0K
17:12 41,907.00 41,922.00 41,907.00 41,919.00 0.0K
17:13 41,922.00 41,924.00 41,917.00 41,917.00 0.0K
17:14 41,914.00 41,924.00 41,911.00 41,911.00 0.0K
17:15 41,916.00 41,921.00 41,909.00 41,921.00 0.0K
17:16 41,926.00 41,926.00 41,921.00 41,924.00 0.0K
17:17 41,926.00 41,939.00 41,926.00 41,939.00 0.0K
17:18 41,941.00 41,946.00 41,941.00 41,941.00 0.0K
17:19 41,944.00 41,954.00 41,944.00 41,951.00 0.0K
17:20 41,956.00 41,956.00 41,939.00 41,946.00 0.0K
17:21 41,941.00 41,946.00 41,939.00 41,946.00 0.0K
17:22 41,944.00 41,949.00 41,944.00 41,946.00 0.0K
17:23 41,944.00 41,946.00 41,941.00 41,946.00 0.0K
17:24 41,944.00 41,956.00 41,944.00 41,956.00 0.0K
17:25 41,951.00 41,951.00 41,921.00 41,931.00 0.0K
17:26 41,934.00 41,936.00 41,926.00 41,936.00 0.0K
17:27 41,934.00 41,946.00 41,934.00 41,944.00 0.0K
17:28 41,941.00 41,944.00 41,931.00 41,931.00 0.0K
17:29 41,926.00 41,941.00 41,926.00 41,934.00 0.0K
17:30 41,939.00 41,944.00 41,936.00 41,941.00 0.0K
17:31 41,936.00 41,941.00 41,929.00 41,934.00 0.0K
17:32 41,941.00 41,961.00 41,936.00 41,961.00 0.0K
17:33 41,959.00 41,964.00 41,949.00 41,954.00 0.0K
17:34 41,949.00 41,976.00 41,946.00 41,956.00 0.0K
17:35 41,959.00 41,974.00 41,954.98 41,954.98 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available