Last Update: 2025-10-01
Time Open Price High Price Low Price Close Price Volume
09:30 32.00 32.00 31.80 31.93 21.7K
09:31 31.62 31.75 31.62 31.75 1.6K
09:32 31.89 31.89 31.87 31.87 1.4K
09:33 31.80 31.80 31.69 31.69 6.3K
09:34 31.81 31.90 31.81 31.90 5.8K
09:35 31.85 31.90 31.82 31.90 1.1K
09:36 31.91 32.00 31.91 32.00 16.5K
09:37 32.18 32.18 31.92 31.92 5.3K
09:38 31.98 32.10 31.98 32.10 3.1K
09:39 32.06 32.13 32.06 32.09 2.3K
09:40 32.09 32.09 32.04 32.04 3.0K
09:41 32.07 32.07 32.04 32.04 3.2K
09:42 31.99 32.03 31.99 32.03 0.7K
09:43 32.05 32.05 31.99 31.99 5.3K
09:44 31.95 31.95 31.93 31.93 3.6K
09:45 31.90 31.90 31.88 31.88 1.8K
09:46 31.88 31.90 31.86 31.90 1.6K
09:47 31.93 31.95 31.91 31.91 4.1K
09:48 31.90 31.94 31.84 31.84 4.8K
09:49 31.82 31.86 31.82 31.82 1.2K
09:50 31.88 31.88 31.82 31.82 2.5K
09:51 31.81 31.81 31.80 31.80 3.0K
09:52 31.78 31.86 31.78 31.86 0.7K
09:53 31.86 31.91 31.86 31.91 1.2K
09:54 31.85 31.85 31.79 31.82 8.5K
09:55 31.87 31.90 31.81 31.81 4.2K
09:56 31.82 31.86 31.82 31.86 0.9K
09:57 31.87 31.96 31.87 31.93 4.0K
09:58 31.88 31.88 31.81 31.85 1.6K
09:59 31.89 32.04 31.83 32.04 4.4K
10:00 32.00 32.00 31.83 31.83 2.7K
10:01 31.80 31.86 31.80 31.86 1.9K
10:02 31.88 31.91 31.81 31.81 3.2K
10:03 31.89 31.89 31.89 31.89 0.2K
10:04 31.86 31.88 31.83 31.85 3.8K
10:05 31.83 31.85 31.78 31.78 3.4K
10:06 31.81 31.81 31.76 31.76 0.4K
10:07 31.74 31.74 31.70 31.71 3.2K
10:08 31.69 31.71 31.69 31.71 1.7K
10:09 31.86 31.91 31.86 31.91 4.7K
10:10 31.92 31.92 31.90 31.90 2.1K
10:11 31.88 31.93 31.88 31.93 0.9K
10:12 31.94 31.94 31.87 31.87 2.5K
10:13 31.90 31.93 31.90 31.93 2.2K
10:14 31.93 32.00 31.93 31.97 4.6K
10:15 31.99 32.00 31.99 32.00 3.9K
10:16 31.98 31.98 31.97 31.97 2.2K
10:17 31.93 31.95 31.93 31.95 0.9K
10:18 31.88 31.88 31.83 31.83 1.0K
10:19 31.83 31.87 31.83 31.83 0.9K
10:20 31.88 31.88 31.84 31.84 2.9K
10:21 31.84 31.84 31.79 31.80 2.6K
10:22 31.80 31.80 31.80 31.80 0.7K
10:23 31.78 31.82 31.78 31.78 0.5K
10:24 31.79 31.79 31.72 31.72 3.8K
10:25 31.70 31.73 31.70 31.73 0.9K
10:26 31.68 31.71 31.68 31.71 0.8K
10:27 31.62 31.62 31.57 31.61 3.4K
10:28 31.57 31.63 31.57 31.60 4.2K
10:29 31.59 31.59 31.58 31.58 2.5K
10:30 31.54 31.54 31.49 31.49 3.9K
10:31 31.50 31.51 31.50 31.50 1.2K
10:32 31.47 31.52 31.47 31.51 2.2K
10:33 31.48 31.50 31.47 31.47 0.9K
10:34 31.44 31.47 31.44 31.46 3.5K
10:35 31.45 31.47 31.45 31.47 1.7K
10:36 31.45 31.45 31.42 31.42 1.4K
10:37 31.41 31.41 31.38 31.38 3.8K
10:38 31.45 31.45 31.45 31.45 0.3K
10:39 31.43 31.45 31.43 31.45 0.8K
10:40 31.48 31.60 31.48 31.60 4.9K
10:41 31.57 31.57 31.54 31.54 1.9K
10:42 31.61 31.61 31.57 31.57 0.6K
10:43 31.60 31.60 31.56 31.56 1.3K
10:44 31.56 31.56 31.54 31.54 2.7K
10:45 31.50 31.50 31.47 31.47 1.7K
10:46 31.45 31.50 31.45 31.50 0.4K
10:47 31.46 31.48 31.46 31.48 1.7K
10:48 31.46 31.60 31.46 31.60 3.9K
10:49 31.58 31.63 31.58 31.63 2.2K
10:50 31.64 31.64 31.64 31.64 1.8K
10:51 31.72 31.72 31.66 31.66 1.1K
10:52 31.71 31.75 31.70 31.75 0.9K
10:53 31.75 31.75 31.75 31.75 0.8K
10:54 31.75 31.75 31.69 31.69 2.3K
10:55 31.66 31.66 31.63 31.63 1.8K
10:56 31.64 31.64 31.63 31.63 1.1K
10:57 31.63 31.66 31.63 31.66 2.8K
10:58 31.62 31.62 31.55 31.62 5.3K
10:59 31.65 31.69 31.65 31.69 1.2K
11:00 31.65 31.67 31.62 31.62 1.9K
11:01 31.69 31.69 31.69 31.69 0.4K
11:02 31.66 31.69 31.66 31.69 0.5K
11:03 31.69 31.69 31.64 31.66 2.4K
11:05 31.64 31.64 31.64 31.64 4.3K
11:06 31.64 31.66 31.64 31.66 1.4K
11:08 31.69 31.69 31.64 31.66 0.8K
11:09 31.64 31.64 31.64 31.64 0.8K
11:10 31.69 31.75 31.69 31.75 0.9K
11:11 31.72 31.72 31.70 31.70 0.5K
11:12 31.67 31.73 31.67 31.67 2.2K
11:13 31.75 31.78 31.75 31.78 2.2K
11:14 31.80 31.80 31.77 31.77 1.2K
11:15 31.77 31.77 31.77 31.77 0.6K
11:16 31.85 31.85 31.83 31.83 0.3K
11:17 31.84 31.85 31.84 31.85 1.4K
11:18 31.90 31.90 31.90 31.90 2.5K
11:19 31.86 31.86 31.86 31.86 0.2K
11:20 31.89 31.89 31.86 31.86 1.2K
11:21 31.90 31.90 31.87 31.89 2.7K
11:22 31.87 31.88 31.87 31.87 2.1K
11:23 31.85 31.85 31.83 31.84 4.3K
11:24 31.76 31.76 31.76 31.76 1.7K
11:25 31.73 31.76 31.73 31.76 0.7K
11:26 31.79 31.79 31.76 31.76 4.8K
11:27 31.76 31.78 31.75 31.75 2.6K
11:28 31.78 31.78 31.78 31.78 0.1K
11:29 31.76 31.78 31.76 31.78 2.0K
11:30 31.77 31.78 31.77 31.78 1.6K
11:31 31.81 31.84 31.81 31.84 2.8K
11:32 31.88 31.88 31.88 31.88 1.0K
11:33 31.90 31.92 31.89 31.89 1.6K
11:34 31.93 31.93 31.85 31.85 3.9K
11:35 31.82 31.82 31.82 31.82 0.9K
11:37 31.87 31.87 31.87 31.87 1.1K
11:39 31.86 31.86 31.82 31.82 2.1K
11:40 31.80 31.80 31.80 31.80 0.8K
11:41 31.81 31.81 31.78 31.78 2.6K
11:42 31.80 31.80 31.80 31.80 3.4K
11:43 31.75 31.75 31.73 31.74 2.3K
11:44 31.79 31.79 31.79 31.79 3.6K
11:45 31.76 31.76 31.76 31.76 0.2K
11:46 31.79 31.79 31.79 31.79 1.0K
11:47 31.83 31.83 31.82 31.83 3.0K
11:48 31.79 31.79 31.79 31.79 0.6K
11:49 31.84 31.85 31.84 31.85 1.5K
11:50 31.82 31.83 31.82 31.83 0.7K
11:51 31.88 31.88 31.88 31.88 0.8K
11:52 31.88 31.90 31.88 31.88 1.6K
11:54 31.90 31.95 31.89 31.95 1.3K
11:55 31.93 31.96 31.93 31.96 2.7K
11:56 31.95 31.95 31.92 31.92 1.8K
11:57 31.91 31.91 31.89 31.90 1.2K
11:58 31.90 31.90 31.90 31.90 0.5K
11:59 31.88 31.88 31.88 31.88 0.8K
12:00 31.88 31.93 31.88 31.90 2.6K
12:01 31.93 31.93 31.90 31.90 6.8K
12:02 31.88 31.88 31.88 31.88 0.4K
12:03 31.89 31.89 31.86 31.86 1.2K
12:04 31.85 31.87 31.85 31.85 4.0K
12:05 31.83 31.83 31.83 31.83 0.6K
12:07 31.85 31.87 31.85 31.87 3.0K
12:08 31.86 31.91 31.86 31.91 0.3K
12:09 31.89 31.89 31.89 31.89 0.2K
12:10 31.90 31.91 31.87 31.87 0.9K
12:11 31.87 31.87 31.87 31.87 1.2K
12:13 31.86 31.89 31.86 31.89 5.3K
12:14 31.93 31.93 31.93 31.93 0.9K
12:15 31.93 31.93 31.90 31.90 2.2K
12:16 31.93 31.97 31.93 31.97 3.1K
12:17 31.97 31.97 31.95 31.95 0.8K
12:18 31.94 31.94 31.94 31.94 0.9K
12:20 31.95 31.95 31.95 31.95 1.5K
12:21 31.93 31.93 31.90 31.92 2.3K
12:22 31.95 31.95 31.95 31.95 3.2K
12:23 31.95 32.01 31.92 32.01 17.1K
12:24 32.01 32.01 31.99 31.99 4.9K
12:25 32.01 32.03 32.01 32.03 3.0K
12:26 32.10 32.10 32.10 32.10 1.3K
12:28 32.08 32.12 32.08 32.09 1.3K
12:29 32.12 32.12 32.10 32.10 1.2K
12:30 32.13 32.13 32.13 32.13 0.9K
12:31 32.17 32.18 32.16 32.18 1.2K
12:32 32.19 32.19 32.18 32.18 3.1K
12:33 32.18 32.18 32.16 32.16 1.5K
12:34 32.18 32.18 32.15 32.15 1.6K
12:35 32.16 32.17 32.16 32.17 1.8K
12:36 32.17 32.20 32.17 32.20 0.8K
12:37 32.19 32.19 32.19 32.19 0.3K
12:38 32.22 32.25 32.22 32.25 1.6K
12:39 32.27 32.27 32.23 32.23 6.6K
12:40 32.23 32.23 32.23 32.23 0.3K
12:41 32.26 32.28 32.26 32.28 1.3K
12:43 32.25 32.25 32.25 32.25 0.2K
12:44 32.25 32.28 32.25 32.25 0.8K
12:45 32.27 32.27 32.24 32.24 0.9K
12:46 32.24 32.24 32.24 32.24 0.2K
12:47 32.28 32.28 32.25 32.25 2.1K
12:48 32.24 32.28 32.24 32.26 3.9K
12:49 32.26 32.26 32.23 32.23 2.8K
12:50 32.21 32.21 32.21 32.21 0.7K
12:51 32.24 32.24 32.23 32.23 2.6K
12:53 32.22 32.24 32.22 32.24 0.7K
12:54 32.25 32.25 32.25 32.25 0.1K
12:55 32.27 32.27 32.22 32.23 1.3K
12:56 32.27 32.27 32.25 32.25 1.9K
12:57 32.27 32.28 32.27 32.28 1.9K
12:59 32.26 32.26 32.26 32.26 0.4K
13:00 32.31 32.31 32.31 32.31 0.8K
13:01 32.29 32.29 32.28 32.28 1.2K
13:02 32.28 32.28 32.28 32.28 0.3K
13:03 32.25 32.26 32.25 32.26 2.3K
13:04 32.24 32.25 32.24 32.25 2.8K
13:05 32.21 32.21 32.14 32.14 3.4K
13:06 32.12 32.17 32.12 32.17 1.5K
13:07 32.25 32.27 32.25 32.27 1.4K
13:08 32.25 32.25 32.25 32.25 1.8K
13:10 32.24 32.24 32.24 32.24 0.4K
13:11 32.22 32.25 32.22 32.25 2.4K
13:13 32.32 32.32 32.32 32.32 0.2K
13:14 32.30 32.32 32.30 32.30 0.8K
13:15 32.27 32.33 32.27 32.29 0.8K
13:16 32.31 32.36 32.30 32.36 1.4K
13:17 32.38 32.38 32.38 32.38 0.4K
13:18 32.37 32.38 32.35 32.38 3.2K
13:19 32.38 32.38 32.38 32.38 0.5K
13:20 32.38 32.38 32.37 32.37 2.5K
13:21 32.38 32.38 32.37 32.36 0.5K
13:22 32.38 32.38 32.36 32.36 2.6K
13:24 32.38 32.40 32.38 32.40 1.0K
13:26 32.42 32.42 32.42 32.42 0.4K
13:27 32.43 32.53 32.43 32.53 7.8K
13:28 32.52 32.54 32.51 32.51 2.0K
13:29 32.51 32.52 32.50 32.49 2.9K
13:30 32.54 32.58 32.50 32.55 5.3K
13:31 32.56 32.56 32.52 32.52 0.6K
13:32 32.53 32.53 32.53 32.53 0.5K
13:33 32.52 32.52 32.52 32.52 0.4K
13:34 32.51 32.57 32.51 32.57 3.7K
13:35 32.57 32.59 32.56 32.59 2.7K
13:36 32.56 32.59 32.56 32.59 1.2K
13:38 32.58 32.58 32.54 32.55 3.7K
13:39 32.51 32.51 32.50 32.50 1.9K
13:41 32.50 32.53 32.50 32.53 2.4K
13:42 32.52 32.52 32.52 32.52 0.6K
13:44 32.53 32.53 32.53 32.53 1.7K
13:46 32.53 32.53 32.53 32.53 1.4K
13:48 32.47 32.47 32.47 32.47 3.0K
13:49 32.43 32.48 32.43 32.48 1.0K
13:50 32.43 32.43 32.43 32.42 1.8K
13:51 32.40 32.40 32.40 32.40 0.2K
13:52 32.40 32.40 32.36 32.35 3.1K
13:53 32.36 32.36 32.36 32.35 1.8K
13:54 32.36 32.45 32.36 32.45 4.8K
13:55 32.45 32.45 32.42 32.42 1.0K
13:56 32.45 32.45 32.45 32.45 0.5K
13:57 32.48 32.48 32.42 32.42 1.6K
13:59 32.42 32.42 32.42 32.42 0.3K
14:00 32.43 32.44 32.42 32.44 2.1K
14:01 32.45 32.45 32.45 32.45 0.5K
14:02 32.43 32.43 32.43 32.43 1.1K
14:03 32.41 32.42 32.41 32.42 1.8K
14:04 32.42 32.45 32.42 32.45 1.1K
14:06 32.46 32.46 32.46 32.46 0.6K
14:07 32.48 32.48 32.44 32.44 1.5K
14:09 32.46 32.48 32.46 32.48 3.9K
14:10 32.54 32.54 32.52 32.52 1.7K
14:12 32.51 32.51 32.51 32.51 0.3K
14:13 32.51 32.54 32.51 32.54 6.9K
14:14 32.61 32.64 32.61 32.64 0.6K
14:15 32.58 32.58 32.58 32.58 0.4K
14:16 32.61 32.61 32.58 32.60 1.0K
14:17 32.58 32.62 32.58 32.62 1.8K
14:18 32.63 32.64 32.60 32.60 6.2K
14:19 32.58 32.58 32.58 32.58 1.3K
14:20 32.60 32.60 32.57 32.57 1.7K
14:21 32.57 32.57 32.57 32.57 0.4K
14:22 32.58 32.58 32.58 32.58 2.6K
14:23 32.61 32.61 32.59 32.59 2.0K
14:24 32.59 32.61 32.59 32.59 0.8K
14:25 32.59 32.59 32.57 32.57 1.9K
14:26 32.58 32.58 32.55 32.56 0.9K
14:27 32.55 32.55 32.53 32.53 2.0K
14:29 32.46 32.46 32.46 32.46 1.2K
14:30 32.48 32.48 32.41 32.41 2.4K
14:31 32.40 32.40 32.40 32.40 0.3K
14:32 32.40 32.40 32.40 32.40 0.3K
14:33 32.42 32.42 32.42 32.42 0.5K
14:34 32.38 32.38 32.36 32.36 2.7K
14:35 32.34 32.35 32.34 32.35 0.5K
14:36 32.35 32.35 32.35 32.35 0.7K
14:37 32.36 32.36 32.36 32.35 0.3K
14:38 32.38 32.38 32.33 32.33 3.4K
14:39 32.35 32.35 32.35 32.35 1.9K
14:42 32.34 32.34 32.34 32.34 0.3K
14:43 32.32 32.33 32.32 32.33 0.8K
14:45 32.32 32.37 32.32 32.37 2.2K
14:46 32.38 32.38 32.38 32.38 0.3K
14:47 32.40 32.43 32.38 32.42 2.1K
14:48 32.42 32.42 32.39 32.39 2.5K
14:49 32.37 32.37 32.37 32.37 0.2K
14:50 32.47 32.47 32.44 32.44 7.7K
14:51 32.47 32.47 32.47 32.47 1.8K
14:54 32.44 32.44 32.44 32.44 2.1K
14:55 32.41 32.41 32.41 32.41 0.8K
14:56 32.40 32.40 32.40 32.40 0.5K
14:57 32.40 32.40 32.34 32.40 4.0K
14:59 32.40 32.40 32.40 32.40 1.5K
15:01 32.43 32.43 32.40 32.40 1.7K
15:03 32.40 32.43 32.40 32.43 1.4K
15:04 32.38 32.38 32.38 32.38 1.4K
15:05 32.41 32.41 32.38 32.38 0.9K
15:06 32.37 32.37 32.34 32.34 2.3K
15:07 32.37 32.37 32.32 32.32 0.8K
15:08 32.33 32.33 32.33 32.33 1.1K
15:10 32.34 32.37 32.34 32.36 1.2K
15:11 32.35 32.35 32.34 32.34 1.6K
15:13 32.34 32.34 32.32 32.32 1.0K
15:14 32.34 32.34 32.34 32.34 0.1K
15:15 32.40 32.40 32.36 32.36 4.9K
15:16 32.37 32.37 32.37 32.37 0.9K
15:17 32.37 32.37 32.35 32.36 2.2K
15:18 32.38 32.38 32.35 32.35 0.9K
15:19 32.35 32.35 32.35 32.35 0.8K
15:20 32.38 32.38 32.36 32.36 1.5K
15:21 32.39 32.39 32.39 32.39 0.5K
15:22 32.42 32.42 32.42 32.42 1.1K
15:23 32.42 32.47 32.42 32.47 1.7K
15:24 32.46 32.46 32.43 32.43 2.7K
15:25 32.42 32.42 32.42 32.42 0.4K
15:26 32.41 32.41 32.41 32.41 1.1K
15:27 32.40 32.40 32.40 32.40 1.6K
15:28 32.39 32.39 32.39 32.39 0.8K
15:29 32.41 32.41 32.39 32.39 2.5K
15:30 32.38 32.38 32.37 32.37 1.6K
15:31 32.38 32.38 32.38 32.38 0.3K
15:32 32.37 32.38 32.37 32.38 2.6K
15:34 32.39 32.39 32.39 32.39 0.7K
15:35 32.37 32.38 32.36 32.38 2.7K
15:37 32.40 32.40 32.36 32.36 3.5K
15:38 32.38 32.38 32.37 32.37 2.2K
15:39 32.37 32.37 32.33 32.33 5.2K
15:40 32.33 32.33 32.32 32.33 1.2K
15:41 32.37 32.37 32.37 32.37 1.7K
15:42 32.36 32.36 32.35 32.35 1.3K
15:43 32.35 32.35 32.35 32.35 1.3K
15:44 32.36 32.36 32.29 32.29 6.2K
15:45 32.28 32.30 32.28 32.30 2.5K
15:46 32.29 32.29 32.29 32.29 1.2K
15:47 32.31 32.31 32.29 32.29 1.4K
15:48 32.30 32.30 32.29 32.29 1.2K
15:49 32.28 32.35 32.28 32.35 4.0K
15:50 32.37 32.37 32.31 32.31 8.3K
15:51 32.30 32.30 32.29 32.29 3.0K
15:52 32.27 32.29 32.25 32.25 2.6K
15:53 32.25 32.27 32.24 32.27 2.8K
15:54 32.29 32.32 32.21 32.25 8.3K
15:55 32.26 32.29 32.26 32.29 5.5K
15:56 32.28 32.29 32.27 32.27 3.6K
15:57 32.27 32.30 32.26 32.27 11.2K
15:58 32.26 32.27 32.24 32.24 9.2K
15:59 32.25 32.27 32.25 32.27 218.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available