Hana 1Q U.S. S&P500 ETF

0026S0
🏛️ south-korea →
11,375.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 11,330.00 11,345.00 11,330.00 11,335.00 1.4K
09:01 11,340.00 11,340.00 11,335.00 11,335.00 0.0K
09:02 11,335.00 11,335.00 11,335.00 11,335.00 0.3K
09:03 11,340.00 11,340.00 11,340.00 11,340.00 0.0K
09:04 11,340.00 11,340.00 11,335.00 11,340.00 0.2K
09:05 11,340.00 11,340.00 11,335.00 11,335.00 0.7K
09:06 11,340.00 11,340.00 11,340.00 11,340.00 0.0K
09:07 11,340.00 11,340.00 11,340.00 11,340.00 0.0K
09:08 11,340.00 11,340.00 11,340.00 11,340.00 0.0K
09:09 11,340.00 11,340.00 11,335.00 11,340.00 0.1K
09:10 11,340.00 11,345.00 11,340.00 11,345.00 5.0K
09:11 11,345.00 11,345.00 11,340.00 11,340.00 1.8K
09:12 11,340.00 11,340.00 11,340.00 11,340.00 1.7K
09:13 11,340.00 11,340.00 11,340.00 11,340.00 1.8K
09:14 11,340.00 11,340.00 11,340.00 11,340.00 1.8K
09:15 11,340.00 11,340.00 11,340.00 11,340.00 0.9K
09:16 11,330.00 11,340.00 11,330.00 11,340.00 0.1K
09:17 11,340.00 11,340.00 11,340.00 11,340.00 0.3K
09:19 11,340.00 11,345.00 11,330.00 11,330.00 0.1K
09:20 11,340.00 11,340.00 11,340.00 11,340.00 0.0K
09:21 11,340.00 11,340.00 11,340.00 11,340.00 1.2K
09:22 11,340.00 11,340.00 11,330.00 11,330.00 0.2K
09:23 11,330.00 11,330.00 11,330.00 11,330.00 0.0K
09:24 11,330.00 11,330.00 11,330.00 11,330.00 1.4K
09:25 11,330.00 11,330.00 11,330.00 11,330.00 0.1K
09:26 11,325.00 11,330.00 11,325.00 11,325.00 0.0K
09:27 11,325.00 11,325.00 11,325.00 11,325.00 0.0K
09:28 11,320.00 11,325.00 11,320.00 11,320.00 0.1K
09:29 11,320.00 11,330.00 11,320.00 11,330.00 0.2K
09:30 11,330.00 11,330.00 11,330.00 11,330.00 0.3K
09:31 11,330.00 11,330.00 11,330.00 11,330.00 0.3K
09:32 11,330.00 11,335.00 11,330.00 11,330.00 0.0K
09:34 11,330.00 11,335.00 11,330.00 11,335.00 0.0K
09:35 11,330.00 11,335.00 11,330.00 11,330.00 0.1K
09:36 11,330.00 11,330.00 11,330.00 11,330.00 0.0K
09:37 11,330.00 11,330.00 11,330.00 11,330.00 0.0K
09:38 11,330.00 11,330.00 11,330.00 11,330.00 0.0K
09:39 11,325.00 11,325.00 11,325.00 11,325.00 0.0K
09:41 11,330.00 11,330.00 11,325.00 11,330.00 0.2K
09:42 11,325.00 11,325.00 11,322.00 11,322.00 0.6K
09:43 11,322.00 11,325.00 11,320.00 11,325.00 0.1K
09:44 11,325.00 11,325.00 11,320.00 11,325.00 1.9K
09:45 11,325.00 11,325.00 11,320.00 11,325.00 0.1K
09:46 11,325.00 11,325.00 11,325.00 11,325.00 0.1K
09:47 11,325.00 11,325.00 11,320.00 11,325.00 0.1K
09:48 11,325.00 11,325.00 11,325.00 11,325.00 0.1K
09:49 11,325.00 11,325.00 11,325.00 11,325.00 0.2K
09:50 11,325.00 11,325.00 11,325.00 11,325.00 0.0K
09:51 11,325.00 11,325.00 11,320.00 11,325.00 0.0K
09:52 11,325.00 11,325.00 11,325.00 11,325.00 0.1K
09:53 11,325.00 11,325.00 11,325.00 11,325.00 0.0K
09:54 11,325.00 11,325.00 11,325.00 11,325.00 0.0K
09:55 11,320.00 11,325.00 11,320.00 11,325.00 0.4K
09:56 11,325.00 11,325.00 11,320.00 11,325.00 0.1K
09:57 11,325.00 11,325.00 11,325.00 11,325.00 0.0K
09:58 11,325.00 11,325.00 11,325.00 11,325.00 0.1K
09:59 11,320.00 11,325.00 11,320.00 11,320.00 0.6K
10:00 11,325.00 11,325.00 11,325.00 11,325.00 0.0K
10:01 11,325.00 11,325.00 11,325.00 11,325.00 0.1K
10:02 11,325.00 11,325.00 11,325.00 11,325.00 0.1K
10:03 11,325.00 11,325.00 11,325.00 11,325.00 0.2K
10:04 11,325.00 11,325.00 11,320.00 11,320.00 0.1K
10:05 11,320.00 11,325.00 11,320.00 11,325.00 0.1K
10:06 11,325.00 11,325.00 11,325.00 11,325.00 0.1K
10:07 11,325.00 11,325.00 11,325.00 11,325.00 0.0K
10:08 11,325.00 11,325.00 11,325.00 11,325.00 0.1K
10:09 11,325.00 11,325.00 11,325.00 11,325.00 0.0K
10:10 11,325.00 11,325.00 11,325.00 11,325.00 0.0K
10:11 11,325.00 11,325.00 11,325.00 11,325.00 0.0K
10:12 11,325.00 11,325.00 11,325.00 11,325.00 0.1K
10:13 11,320.00 11,325.00 11,320.00 11,325.00 0.0K
10:14 11,320.00 11,325.00 11,320.00 11,325.00 0.1K
10:15 11,325.00 11,325.00 11,325.00 11,325.00 0.1K
10:16 11,325.00 11,325.00 11,325.00 11,325.00 1.0K
10:18 11,325.00 11,335.00 11,325.00 11,335.00 0.0K
10:19 11,330.00 11,330.00 11,330.00 11,330.00 0.0K
10:20 11,330.00 11,330.00 11,330.00 11,330.00 0.0K
10:21 11,330.00 11,330.00 11,330.00 11,330.00 0.4K
10:22 11,335.00 11,335.00 11,330.00 11,330.00 0.1K
10:23 11,330.00 11,330.00 11,330.00 11,330.00 0.0K
10:24 11,330.00 11,330.00 11,330.00 11,330.00 0.0K
10:25 11,330.00 11,330.00 11,330.00 11,330.00 0.3K
10:26 11,330.00 11,330.00 11,330.00 11,330.00 0.1K
10:27 11,330.00 11,330.00 11,330.00 11,330.00 0.0K
10:28 11,330.00 11,330.00 11,330.00 11,330.00 0.1K
10:29 11,330.00 11,335.00 11,330.00 11,335.00 0.5K
10:30 11,330.00 11,335.00 11,330.00 11,335.00 0.5K
10:31 11,335.00 11,335.00 11,325.00 11,325.00 1.5K
10:32 11,325.00 11,325.00 11,315.00 11,320.00 1.5K
10:33 11,320.00 11,325.00 11,310.00 11,320.00 1.5K
10:34 11,325.00 11,325.00 11,315.00 11,315.00 1.4K
10:35 11,325.00 11,325.00 11,325.00 11,325.00 0.1K
10:36 11,325.00 11,330.00 11,325.00 11,330.00 1.4K
10:37 11,330.00 11,330.00 11,330.00 11,330.00 0.1K
10:38 11,330.00 11,330.00 11,330.00 11,330.00 0.1K
10:39 11,330.00 11,335.00 11,330.00 11,335.00 0.2K
10:40 11,335.00 11,335.00 11,335.00 11,335.00 0.0K
10:41 11,330.00 11,330.00 11,330.00 11,330.00 0.0K
10:43 11,335.00 11,340.00 11,335.00 11,340.00 0.0K
10:44 11,340.00 11,340.00 11,340.00 11,340.00 0.0K
10:45 11,335.00 11,335.00 11,335.00 11,335.00 0.0K
10:46 11,340.00 11,340.00 11,340.00 11,340.00 0.0K
10:48 11,340.00 11,340.00 11,330.00 11,330.00 0.2K
10:49 11,340.00 11,340.00 11,340.00 11,340.00 0.1K
10:50 11,340.00 11,340.00 11,340.00 11,340.00 0.0K
10:51 11,335.00 11,335.00 11,335.00 11,335.00 0.0K
10:52 11,335.00 11,335.00 11,335.00 11,335.00 0.8K
10:53 11,335.00 11,335.00 11,330.00 11,330.00 0.0K
10:54 11,335.00 11,335.00 11,330.00 11,330.00 0.0K
10:55 11,330.00 11,335.00 11,330.00 11,330.00 1.7K
10:56 11,330.00 11,330.00 11,330.00 11,330.00 0.0K
10:57 11,330.00 11,330.00 11,330.00 11,330.00 0.0K
10:58 11,325.00 11,330.00 11,325.00 11,330.00 1.0K
10:59 11,330.00 11,330.00 11,330.00 11,330.00 2.0K
11:00 11,325.00 11,330.00 11,325.00 11,330.00 0.0K
11:01 11,330.00 11,330.00 11,330.00 11,330.00 1.2K
11:02 11,330.00 11,330.00 11,330.00 11,330.00 0.6K
11:03 11,330.00 11,330.00 11,330.00 11,330.00 1.2K
11:04 11,325.00 11,325.00 11,325.00 11,325.00 0.4K
11:05 11,325.00 11,325.00 11,320.00 11,320.00 0.0K
11:07 11,320.00 11,330.00 11,320.00 11,330.00 0.2K
11:08 11,330.00 11,330.00 11,330.00 11,330.00 0.0K
11:12 11,330.00 11,330.00 11,330.00 11,330.00 0.1K
11:14 11,325.00 11,325.00 11,325.00 11,325.00 0.4K
11:15 11,330.00 11,330.00 11,330.00 11,330.00 0.0K
11:16 11,330.00 11,330.00 11,330.00 11,330.00 0.0K
11:17 11,330.00 11,330.00 11,330.00 11,330.00 1.0K
11:18 11,330.00 11,330.00 11,330.00 11,330.00 1.1K
11:19 11,330.00 11,330.00 11,330.00 11,330.00 0.4K
11:20 11,330.00 11,330.00 11,330.00 11,330.00 2.6K
11:21 11,330.00 11,335.00 11,330.00 11,335.00 1.0K
11:23 11,335.00 11,335.00 11,330.00 11,335.00 2.1K
11:24 11,335.00 11,335.00 11,335.00 11,335.00 0.0K
11:25 11,335.00 11,335.00 11,335.00 11,335.00 0.0K
11:26 11,335.00 11,335.00 11,335.00 11,335.00 0.0K
11:27 11,330.00 11,335.00 11,330.00 11,335.00 0.4K
11:28 11,330.00 11,335.00 11,330.00 11,335.00 0.1K
11:29 11,335.00 11,335.00 11,325.00 11,325.00 0.5K
11:30 11,335.00 11,335.00 11,335.00 11,335.00 0.0K
11:31 11,335.00 11,335.00 11,335.00 11,335.00 0.0K
11:32 11,335.00 11,335.00 11,335.00 11,335.00 2.4K
11:33 11,330.00 11,330.00 11,320.00 11,320.00 0.0K
11:35 11,330.00 11,330.00 11,330.00 11,330.00 0.1K
11:36 11,330.00 11,330.00 11,330.00 11,330.00 0.0K
11:37 11,330.00 11,330.00 11,330.00 11,330.00 0.0K
11:38 11,335.00 11,335.00 11,335.00 11,335.00 0.0K
11:39 11,335.00 11,335.00 11,335.00 11,335.00 0.1K
11:40 11,335.00 11,335.00 11,330.00 11,330.00 0.2K
11:41 11,335.00 11,335.00 11,335.00 11,335.00 0.0K
11:42 11,335.00 11,335.00 11,335.00 11,335.00 0.0K
11:43 11,335.00 11,335.00 11,335.00 11,335.00 0.1K
11:44 11,335.00 11,335.00 11,335.00 11,335.00 0.1K
11:46 11,335.00 11,335.00 11,335.00 11,335.00 0.1K
11:47 11,335.00 11,335.00 11,335.00 11,335.00 0.0K
11:48 11,335.00 11,335.00 11,330.00 11,330.00 0.5K
11:49 11,330.00 11,330.00 11,330.00 11,330.00 0.0K
11:50 11,330.00 11,335.00 11,330.00 11,335.00 0.0K
11:51 11,335.00 11,335.00 11,325.00 11,335.00 0.5K
11:52 11,330.00 11,330.00 11,330.00 11,330.00 0.0K
11:53 11,335.00 11,335.00 11,335.00 11,335.00 0.0K
11:54 11,330.00 11,330.00 11,330.00 11,330.00 0.0K
11:55 11,335.00 11,335.00 11,335.00 11,335.00 0.0K
11:56 11,335.00 11,335.00 11,335.00 11,335.00 0.1K
11:57 11,335.00 11,335.00 11,335.00 11,335.00 0.0K
11:58 11,335.00 11,335.00 11,335.00 11,335.00 0.0K
11:59 11,330.00 11,330.00 11,330.00 11,330.00 0.0K
12:00 11,330.00 11,330.00 11,330.00 11,330.00 0.0K
12:01 11,330.00 11,330.00 11,330.00 11,330.00 0.0K
12:03 11,330.00 11,330.00 11,330.00 11,330.00 0.1K
12:04 11,325.00 11,330.00 11,325.00 11,330.00 0.1K
12:05 11,325.00 11,325.00 11,320.00 11,320.00 0.0K
12:07 11,330.00 11,330.00 11,320.00 11,320.00 0.0K
12:08 11,330.00 11,330.00 11,330.00 11,330.00 0.0K
12:09 11,330.00 11,330.00 11,325.00 11,325.00 0.1K
12:10 11,330.00 11,330.00 11,325.00 11,325.00 0.0K
12:11 11,325.00 11,325.00 11,325.00 11,325.00 0.0K
12:12 11,325.00 11,325.00 11,325.00 11,325.00 0.0K
12:13 11,325.00 11,325.00 11,325.00 11,325.00 0.9K
12:14 11,325.00 11,325.00 11,325.00 11,325.00 0.4K
12:15 11,325.00 11,330.00 11,325.00 11,330.00 0.0K
12:16 11,330.00 11,330.00 11,330.00 11,330.00 0.1K
12:17 11,325.00 11,330.00 11,325.00 11,325.00 0.0K
12:19 11,325.00 11,325.00 11,320.00 11,325.00 0.1K
12:20 11,325.00 11,325.00 11,325.00 11,325.00 0.1K
12:21 11,325.00 11,325.00 11,325.00 11,325.00 0.0K
12:22 11,325.00 11,325.00 11,325.00 11,325.00 0.0K
12:23 11,325.00 11,325.00 11,325.00 11,325.00 0.1K
12:24 11,325.00 11,325.00 11,325.00 11,325.00 0.0K
12:25 11,325.00 11,325.00 11,325.00 11,325.00 0.0K
12:26 11,325.00 11,325.00 11,325.00 11,325.00 0.0K
12:27 11,325.00 11,325.00 11,325.00 11,325.00 0.1K
12:28 11,325.00 11,325.00 11,325.00 11,325.00 0.0K
12:29 11,325.00 11,325.00 11,320.00 11,320.00 0.1K
12:30 11,325.00 11,325.00 11,325.00 11,325.00 0.0K
12:31 11,325.00 11,325.00 11,325.00 11,325.00 0.1K
12:32 11,325.00 11,325.00 11,325.00 11,325.00 0.0K
12:34 11,325.00 11,325.00 11,325.00 11,325.00 0.0K
12:35 11,325.00 11,325.00 11,325.00 11,325.00 0.0K
12:36 11,325.00 11,325.00 11,325.00 11,325.00 0.0K
12:37 11,325.00 11,325.00 11,325.00 11,325.00 0.0K
12:38 11,325.00 11,325.00 11,325.00 11,325.00 0.0K
12:39 11,325.00 11,325.00 11,325.00 11,325.00 0.1K
12:40 11,325.00 11,325.00 11,325.00 11,325.00 0.1K
12:41 11,325.00 11,325.00 11,322.00 11,322.00 0.0K
12:42 11,325.00 11,325.00 11,325.00 11,325.00 0.1K
12:43 11,325.00 11,325.00 11,325.00 11,325.00 0.1K
12:44 11,325.00 11,325.00 11,325.00 11,325.00 0.0K
12:45 11,325.00 11,325.00 11,325.00 11,325.00 0.1K
12:46 11,325.00 11,325.00 11,325.00 11,325.00 0.2K
12:47 11,325.00 11,325.00 11,325.00 11,325.00 0.0K
12:48 11,325.00 11,325.00 11,325.00 11,325.00 0.0K
12:49 11,325.00 11,325.00 11,325.00 11,325.00 0.0K
12:50 11,325.00 11,325.00 11,325.00 11,325.00 0.0K
12:51 11,325.00 11,325.00 11,325.00 11,325.00 0.0K
12:52 11,325.00 11,325.00 11,325.00 11,325.00 0.1K
12:53 11,325.00 11,325.00 11,325.00 11,325.00 0.0K
12:54 11,325.00 11,325.00 11,325.00 11,325.00 0.1K
12:55 11,325.00 11,325.00 11,325.00 11,325.00 0.0K
12:57 11,325.00 11,325.00 11,322.00 11,325.00 0.3K
12:58 11,325.00 11,325.00 11,325.00 11,325.00 0.0K
12:59 11,325.00 11,325.00 11,325.00 11,325.00 0.0K
13:00 11,325.00 11,325.00 11,325.00 11,325.00 0.0K
13:01 11,325.00 11,325.00 11,325.00 11,325.00 0.0K
13:02 11,322.00 11,322.00 11,322.00 11,322.00 0.0K
13:03 11,322.00 11,322.00 11,322.00 11,322.00 0.1K
13:04 11,322.00 11,322.00 11,320.00 11,322.00 0.1K
13:05 11,322.00 11,325.00 11,322.00 11,325.00 0.4K
13:06 11,325.00 11,325.00 11,325.00 11,325.00 0.0K
13:07 11,325.00 11,325.00 11,325.00 11,325.00 0.0K
13:08 11,325.00 11,325.00 11,325.00 11,325.00 0.1K
13:09 11,325.00 11,325.00 11,325.00 11,325.00 0.1K
13:10 11,325.00 11,325.00 11,325.00 11,325.00 0.1K
13:12 11,325.00 11,325.00 11,325.00 11,325.00 0.0K
13:13 11,325.00 11,325.00 11,325.00 11,325.00 0.1K
13:14 11,325.00 11,325.00 11,325.00 11,325.00 0.0K
13:15 11,325.00 11,325.00 11,325.00 11,325.00 0.0K
13:16 11,325.00 11,325.00 11,320.00 11,325.00 0.1K
13:17 11,325.00 11,325.00 11,325.00 11,325.00 0.1K
13:18 11,325.00 11,325.00 11,325.00 11,325.00 0.0K
13:19 11,325.00 11,325.00 11,325.00 11,325.00 0.0K
13:20 11,325.00 11,325.00 11,325.00 11,325.00 0.1K
13:21 11,325.00 11,325.00 11,325.00 11,325.00 0.0K
13:22 11,325.00 11,325.00 11,325.00 11,325.00 0.0K
13:23 11,325.00 11,325.00 11,325.00 11,325.00 0.0K
13:24 11,325.00 11,325.00 11,325.00 11,325.00 0.0K
13:25 11,325.00 11,325.00 11,325.00 11,325.00 0.0K
13:26 11,325.00 11,325.00 11,325.00 11,325.00 0.0K
13:27 11,325.00 11,325.00 11,325.00 11,325.00 0.1K
13:28 11,325.00 11,325.00 11,325.00 11,325.00 0.0K
13:29 11,325.00 11,325.00 11,325.00 11,325.00 0.0K
13:30 11,325.00 11,325.00 11,325.00 11,325.00 0.0K
13:31 11,325.00 11,325.00 11,325.00 11,325.00 0.0K
13:32 11,325.00 11,325.00 11,320.00 11,320.00 0.1K
13:33 11,325.00 11,325.00 11,325.00 11,325.00 0.0K
13:34 11,325.00 11,325.00 11,325.00 11,325.00 0.0K
13:35 11,325.00 11,325.00 11,325.00 11,325.00 0.0K
13:36 11,325.00 11,325.00 11,325.00 11,325.00 0.0K
13:37 11,325.00 11,325.00 11,325.00 11,325.00 0.1K
13:38 11,325.00 11,325.00 11,325.00 11,325.00 0.0K
13:39 11,325.00 11,325.00 11,325.00 11,325.00 0.1K
13:40 11,325.00 11,325.00 11,325.00 11,325.00 0.2K
13:41 11,325.00 11,325.00 11,325.00 11,325.00 0.1K
13:42 11,325.00 11,325.00 11,325.00 11,325.00 0.0K
13:43 11,325.00 11,325.00 11,325.00 11,325.00 0.6K
13:44 11,325.00 11,325.00 11,325.00 11,325.00 0.0K
13:45 11,325.00 11,325.00 11,325.00 11,325.00 0.0K
13:46 11,325.00 11,325.00 11,320.00 11,325.00 0.1K
13:47 11,325.00 11,325.00 11,325.00 11,325.00 0.0K
13:49 11,325.00 11,325.00 11,325.00 11,325.00 0.0K
13:50 11,325.00 11,325.00 11,320.00 11,320.00 0.1K
13:51 11,325.00 11,325.00 11,325.00 11,325.00 0.0K
13:53 11,325.00 11,325.00 11,325.00 11,325.00 0.0K
13:54 11,325.00 11,325.00 11,320.00 11,325.00 0.1K
13:55 11,325.00 11,325.00 11,325.00 11,325.00 0.0K
13:56 11,325.00 11,325.00 11,325.00 11,325.00 0.0K
13:58 11,325.00 11,325.00 11,325.00 11,325.00 0.0K
13:59 11,325.00 11,325.00 11,320.00 11,325.00 0.1K
14:00 11,325.00 11,325.00 11,325.00 11,325.00 0.0K
14:01 11,325.00 11,325.00 11,325.00 11,325.00 0.1K
14:02 11,325.00 11,325.00 11,325.00 11,325.00 0.1K
14:03 11,325.00 11,325.00 11,320.00 11,320.00 3.0K
14:04 11,320.00 11,325.00 11,320.00 11,320.00 0.1K
14:05 11,320.00 11,325.00 11,320.00 11,320.00 0.2K
14:06 11,320.00 11,320.00 11,320.00 11,320.00 0.0K
14:07 11,320.00 11,320.00 11,320.00 11,320.00 0.1K
14:08 11,320.00 11,320.00 11,320.00 11,320.00 0.0K
14:10 11,320.00 11,320.00 11,320.00 11,320.00 0.0K
14:11 11,320.00 11,320.00 11,315.00 11,315.00 0.1K
14:12 11,320.00 11,320.00 11,320.00 11,320.00 0.0K
14:14 11,320.00 11,320.00 11,315.00 11,315.00 0.1K
14:16 11,320.00 11,320.00 11,320.00 11,320.00 0.0K
14:17 11,320.00 11,320.00 11,320.00 11,320.00 0.0K
14:18 11,325.00 11,325.00 11,320.00 11,320.00 0.0K
14:19 11,320.00 11,320.00 11,320.00 11,320.00 0.0K
14:20 11,320.00 11,320.00 11,315.00 11,315.00 0.0K
14:21 11,320.00 11,320.00 11,320.00 11,320.00 0.0K
14:22 11,320.00 11,325.00 11,320.00 11,325.00 0.1K
14:23 11,320.00 11,325.00 11,320.00 11,325.00 0.0K
14:24 11,325.00 11,325.00 11,325.00 11,325.00 0.0K
14:25 11,325.00 11,325.00 11,325.00 11,325.00 0.1K
14:26 11,325.00 11,325.00 11,325.00 11,325.00 0.0K
14:27 11,325.00 11,325.00 11,325.00 11,325.00 0.0K
14:28 11,325.00 11,325.00 11,325.00 11,325.00 0.1K
14:29 11,325.00 11,325.00 11,325.00 11,325.00 0.0K
14:30 11,325.00 11,325.00 11,325.00 11,325.00 0.0K
14:31 11,325.00 11,325.00 11,325.00 11,325.00 1.0K
14:32 11,325.00 11,325.00 11,325.00 11,325.00 0.0K
14:33 11,325.00 11,325.00 11,325.00 11,325.00 0.0K
14:34 11,325.00 11,325.00 11,325.00 11,325.00 0.0K
14:35 11,325.00 11,325.00 11,325.00 11,325.00 0.0K
14:36 11,325.00 11,325.00 11,325.00 11,325.00 0.0K
14:37 11,325.00 11,325.00 11,325.00 11,325.00 0.0K
14:38 11,325.00 11,325.00 11,325.00 11,325.00 1.8K
14:39 11,325.00 11,330.00 11,325.00 11,330.00 0.1K
14:40 11,330.00 11,330.00 11,330.00 11,330.00 0.1K
14:41 11,330.00 11,330.00 11,325.00 11,330.00 0.0K
14:42 11,330.00 11,330.00 11,330.00 11,330.00 0.0K
14:43 11,330.00 11,330.00 11,320.00 11,330.00 0.1K
14:44 11,330.00 11,330.00 11,330.00 11,330.00 0.2K
14:45 11,330.00 11,330.00 11,330.00 11,330.00 0.2K
14:46 11,330.00 11,330.00 11,330.00 11,330.00 0.1K
14:47 11,330.00 11,330.00 11,330.00 11,330.00 0.0K
14:48 11,330.00 11,330.00 11,330.00 11,330.00 0.2K
14:49 11,330.00 11,330.00 11,330.00 11,330.00 0.0K
14:51 11,325.00 11,330.00 11,325.00 11,330.00 0.0K
14:52 11,330.00 11,330.00 11,330.00 11,330.00 0.0K
14:53 11,330.00 11,330.00 11,330.00 11,330.00 0.5K
14:54 11,330.00 11,330.00 11,330.00 11,330.00 0.1K
14:55 11,325.00 11,330.00 11,325.00 11,330.00 0.1K
14:56 11,330.00 11,330.00 11,330.00 11,330.00 0.0K
14:57 11,330.00 11,330.00 11,325.00 11,325.00 0.2K
14:58 11,330.00 11,330.00 11,330.00 11,330.00 0.1K
14:59 11,330.00 11,330.00 11,330.00 11,330.00 0.1K
15:00 11,330.00 11,330.00 11,330.00 11,330.00 0.0K
15:01 11,330.00 11,330.00 11,330.00 11,330.00 0.1K
15:02 11,330.00 11,330.00 11,330.00 11,330.00 0.0K
15:03 11,330.00 11,330.00 11,330.00 11,330.00 0.0K
15:04 11,330.00 11,335.00 11,330.00 11,335.00 0.1K
15:05 11,335.00 11,335.00 11,335.00 11,335.00 0.2K
15:07 11,335.00 11,335.00 11,330.00 11,330.00 0.1K
15:08 11,325.00 11,330.00 11,325.00 11,330.00 0.0K
15:09 11,330.00 11,330.00 11,330.00 11,330.00 0.0K
15:10 11,330.00 11,330.00 11,330.00 11,330.00 0.1K
15:11 11,330.00 11,330.00 11,330.00 11,330.00 0.0K
15:13 11,330.00 11,330.00 11,330.00 11,330.00 0.0K
15:14 11,330.00 11,330.00 11,330.00 11,330.00 0.1K
15:15 11,330.00 11,330.00 11,330.00 11,330.00 0.0K
15:16 11,327.00 11,330.00 11,325.00 11,325.00 0.1K
15:17 11,325.00 11,325.00 11,325.00 11,325.00 0.1K
15:18 11,325.00 11,325.00 11,320.00 11,320.00 0.3K
15:19 11,320.00 11,320.00 11,315.00 11,315.00 4.7K
15:29 11,320.00 11,320.00 11,320.00 11,320.00 0.2K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 11,320.00 11,375.00 11,320.00 11,375.00 0.1M
2025-09-25 11,330.00 11,345.00 11,310.00 11,320.00 0.1M
2025-09-24 11,300.00 11,335.00 11,285.00 11,330.00 0.1M
2025-09-23 11,310.00 11,365.00 11,310.00 11,350.00 0.1M
2025-09-22 11,335.00 11,335.00 11,265.00 11,280.00 0.1M
2025-09-19 11,215.00 11,280.00 11,210.00 11,250.00 0.3M
2025-09-18 11,125.00 11,200.00 11,125.00 11,190.00 0.1M
2025-09-17 11,095.00 11,115.00 11,085.00 11,100.00 0.1M
2025-09-16 11,150.00 11,165.00 11,110.00 11,115.00 0.1M
2025-09-15 11,155.00 11,155.00 11,115.00 11,140.00 0.1M
2025-09-12 11,145.00 11,145.00 11,115.00 11,120.00 0.2M
2025-09-11 11,075.00 11,105.00 11,060.00 11,105.00 0.2M
2025-09-10 11,050.00 11,065.00 11,035.00 11,040.00 0.1M
2025-09-09 10,990.00 11,025.00 10,975.00 11,015.00 0.1M
2025-09-08 11,005.00 11,035.00 10,980.00 11,005.00 0.1M
2025-09-05 11,045.00 11,070.00 11,035.00 11,065.00 0.1M
2025-09-04 10,915.00 10,985.00 10,915.00 10,965.00 0.0M
2025-09-03 10,935.00 10,945.00 10,895.00 10,910.00 0.1M
2025-09-02 10,975.00 10,990.00 10,935.00 10,950.00 0.1M
2025-09-01 10,975.00 11,005.00 10,950.00 10,960.00 0.1M
2025-08-29 10,980.00 11,015.00 10,977.00 11,010.00 0.2M
2025-08-28 10,980.00 10,980.00 10,940.00 10,955.00 0.3M
2025-08-27 11,005.00 11,020.00 10,990.00 11,020.00 0.2M
2025-08-26 10,930.00 10,950.00 10,855.00 10,950.00 0.2M
2025-08-25 10,925.00 10,945.00 10,910.00 10,915.00 0.2M
2025-08-22 10,890.00 10,890.00 10,800.00 10,805.00 0.2M
2025-08-21 10,900.00 10,910.00 10,875.00 10,905.00 0.2M
2025-08-20 10,885.00 10,915.00 10,870.00 10,900.00 0.2M
2025-08-19 10,925.00 10,925.00 10,890.00 10,910.00 0.2M
2025-08-18 10,940.00 10,945.00 10,880.00 10,880.00 0.3M
2025-08-14 10,865.00 10,910.00 10,855.00 10,880.00 0.2M
2025-08-13 10,845.00 10,885.00 10,845.00 10,855.00 0.2M
2025-08-12 10,810.00 10,825.00 10,780.00 10,815.00 0.3M
2025-08-11 10,825.00 10,840.00 10,805.00 10,825.00 0.2M
2025-08-08 10,705.00 10,760.00 10,690.00 10,750.00 0.2M
2025-08-07 10,730.00 10,755.00 10,695.00 10,710.00 0.2M
2025-08-06 10,640.00 10,725.00 10,635.00 10,710.00 0.2M
2025-08-05 10,700.00 10,745.00 10,675.00 10,735.00 0.1M
2025-08-04 10,570.00 10,575.00 10,535.00 10,565.00 0.1M
2025-08-01 10,765.00 10,815.00 10,745.00 10,795.00 0.1M
2025-07-31 10,825.00 10,925.00 10,825.00 10,860.00 0.3M
2025-07-30 10,790.00 10,790.00 10,705.00 10,750.00 0.1M
2025-07-29 10,840.00 10,855.00 10,820.00 10,845.00 0.2M
2025-07-28 10,785.00 10,805.00 10,760.00 10,800.00 0.1M
2025-07-25 10,660.00 10,720.00 10,645.00 10,710.00 0.1M
2025-07-24 10,665.00 10,665.00 10,580.00 10,605.00 0.2M
2025-07-23 10,645.00 10,650.00 10,600.00 10,635.00 0.1M
2025-07-22 10,630.00 10,670.00 10,630.00 10,655.00 0.1M
2025-07-21 10,695.00 10,695.00 10,670.00 10,675.00 0.2M
2025-07-18 10,685.00 10,730.00 10,675.00 10,720.00 0.2M
2025-07-17 10,575.00 10,635.00 10,575.00 10,635.00 0.1M
2025-07-16 10,535.00 10,560.00 10,505.00 10,520.00 0.2M
2025-07-15 10,550.00 10,595.00 10,540.00 10,580.00 0.2M
2025-07-14 10,470.00 10,480.00 10,445.00 10,470.00 0.2M
2025-07-11 10,535.00 10,535.00 10,460.00 10,505.00 0.2M
2025-07-10 10,475.00 10,475.00 10,435.00 10,435.00 0.2M
2025-07-09 10,400.00 10,430.00 10,400.00 10,420.00 0.2M
2025-07-08 10,410.00 10,410.00 10,360.00 10,400.00 0.1M
2025-07-07 10,395.00 10,445.00 10,380.00 10,410.00 0.2M
2025-07-04 10,415.00 10,450.00 10,360.00 10,395.00 0.1M
2025-07-03 10,295.00 10,345.00 10,280.00 10,330.00 0.3M
2025-07-02 10,240.00 10,305.00 10,240.00 10,300.00 0.2M
2025-07-01 10,215.00 10,250.00 10,200.00 10,240.00 0.3M
2025-06-30 10,255.00 10,265.00 10,170.00 10,200.00 0.2M
2025-06-27 10,155.00 10,185.00 10,140.00 10,180.00 0.2M
2025-06-26 10,085.00 10,105.00 10,055.00 10,095.00 0.2M
2025-06-25 10,075.00 10,135.00 10,065.00 10,120.00 0.3M
2025-06-24 10,095.00 10,100.00 10,050.00 10,090.00 0.3M
2025-06-23 9,950.00 10,040.00 9,950.00 10,040.00 0.2M
2025-06-20 10,005.00 10,005.00 9,935.00 9,945.00 0.2M
2025-06-19 10,030.00 10,065.00 9,990.00 10,025.00 0.5M
2025-06-18 10,035.00 10,050.00 9,995.00 10,015.00 0.2M
2025-06-17 9,940.00 9,990.00 9,940.00 9,990.00 0.2M
2025-06-16 9,965.00 9,980.00 9,920.00 9,955.00 0.2M
2025-06-13 9,915.00 9,960.00 9,855.00 9,940.00 0.2M
2025-06-12 10,025.00 10,030.00 9,905.00 9,940.00 1.1M
2025-06-11 10,050.00 10,095.00 10,015.00 10,095.00 0.2M
2025-06-10 9,940.00 10,015.00 9,915.00 9,995.00 0.2M
2025-06-09 9,960.00 9,975.00 9,895.00 9,915.00 0.2M
2025-06-05 9,945.00 9,945.00 9,870.00 9,890.00 0.2M
2025-06-04 10,015.00 10,035.00 9,975.00 9,975.00 0.2M
2025-06-02 9,935.00 9,935.00 9,835.00 9,840.00 0.3M
2025-05-30 9,865.00 9,955.00 9,840.00 9,930.00 1.5M
2025-05-29 10,045.00 10,100.00 10,030.00 10,030.00 0.3M
2025-05-28 9,935.00 9,950.00 9,890.00 9,940.00 0.3M
2025-05-27 9,790.00 9,810.00 9,755.00 9,800.00 0.2M
2025-05-26 9,775.00 9,790.00 9,720.00 9,775.00 0.2M
2025-05-23 9,865.00 9,870.00 9,770.00 9,790.00 0.2M
2025-05-22 9,825.00 9,855.00 9,795.00 9,850.00 0.2M
2025-05-21 10,075.00 10,075.00 9,995.00 10,005.00 0.3M
2025-05-20 10,125.00 10,150.00 10,075.00 10,080.00 0.2M
2025-05-19 10,070.00 10,110.00 10,037.00 10,045.00 0.4M
2025-05-16 10,070.00 10,085.00 10,010.00 10,020.00 0.3M
2025-05-15 10,115.00 10,130.00 9,980.00 9,985.00 0.3M
2025-05-14 10,165.00 10,195.00 10,105.00 10,195.00 0.4M
2025-05-13 10,095.00 10,095.00 10,005.00 10,045.00 0.3M
2025-05-12 9,750.00 9,830.00 9,715.00 9,815.00 0.3M
2025-05-09 9,705.00 9,770.00 9,640.00 9,675.00 0.4M
2025-05-08 9,605.00 9,670.00 9,565.00 9,650.00 0.5M
2025-05-07 9,535.00 9,635.00 9,515.00 9,580.00 0.4M
2025-05-02 9,755.00 9,880.00 9,635.00 9,635.00 0.4M
2025-04-30 9,690.00 9,690.00 9,585.00 9,595.00 0.4M
2025-04-29 9,680.00 9,725.00 9,670.00 9,680.00 0.4M
2025-04-28 9,655.00 9,665.00 9,610.00 9,665.00 0.3M
2025-04-25 9,605.00 9,665.00 9,585.00 9,640.00 0.5M
2025-04-24 9,380.00 9,385.00 9,335.00 9,385.00 0.3M
2025-04-23 9,375.00 9,385.00 9,295.00 9,315.00 0.4M
2025-04-22 8,980.00 9,020.00 8,945.00 8,990.00 0.3M
2025-04-21 9,135.00 9,135.00 9,035.00 9,075.00 0.4M
2025-04-18 9,210.00 9,230.00 9,165.00 9,225.00 0.3M
2025-04-17 9,115.00 9,215.00 9,100.00 9,210.00 0.3M
2025-04-16 9,325.00 9,340.00 9,210.00 9,250.00 0.4M
2025-04-15 9,375.00 9,395.00 9,330.00 9,385.00 0.4M
2025-04-14 9,415.00 9,445.00 9,380.00 9,405.00 0.5M
2025-04-11 9,285.00 9,440.00 9,140.00 9,415.00 0.8M
2025-04-10 9,680.00 9,730.00 9,600.00 9,635.00 0.7M
2025-04-09 8,890.00 8,940.00 8,745.00 8,840.00 0.7M
2025-04-08 9,145.00 9,220.00 9,120.00 9,185.00 0.5M
2025-04-07 9,000.00 9,000.00 8,640.00 8,695.00 0.6M
2025-04-04 9,555.00 9,555.00 9,345.00 9,390.00 0.5M
2025-04-03 9,800.00 9,870.00 9,795.00 9,835.00 0.6M
2025-04-02 10,105.00 10,105.00 10,030.00 10,045.00 0.4M
2025-04-01 10,025.00 10,040.00 9,987.00 10,020.00 0.5M
2025-03-31 9,920.00 9,935.00 9,905.00 9,925.00 0.7M
2025-03-28 10,155.00 10,180.00 10,140.00 10,170.00 0.5M
2025-03-27 10,220.00 10,220.00 10,175.00 10,205.00 0.5M
2025-03-26 10,320.00 10,340.00 10,297.00 10,300.00 0.5M
2025-03-25 10,320.00 10,330.00 10,305.00 10,305.00 0.6M
2025-03-24 10,145.00 10,215.00 10,145.00 10,205.00 0.6M
2025-03-21 10,130.00 10,145.00 10,070.00 10,070.00 0.5M
2025-03-20 10,105.00 10,155.00 10,102.00 10,135.00 0.5M
2025-03-19 9,955.00 9,975.00 9,925.00 9,950.00 0.8M
2025-03-18 9,985.00 10,025.00 9,952.00 10,025.00 1.9M