Last Update: 2025-09-30
Time Open Price High Price Low Price Close Price Volume
09:30 8.11 8.11 8.09 8.09 16.2K
09:31 8.07 8.07 8.07 8.07 2.1K
09:32 8.03 8.03 8.00 8.00 5.0K
09:33 7.99 7.99 7.99 7.99 1.1K
09:34 7.98 7.98 7.98 7.98 0.5K
09:35 8.01 8.01 8.01 8.01 3.4K
09:36 8.00 8.00 8.00 8.00 0.4K
09:38 7.99 7.99 7.99 7.99 0.6K
09:41 7.97 7.97 7.97 7.97 0.3K
09:42 7.95 7.95 7.94 7.94 1.5K
09:43 7.94 7.94 7.93 7.93 1.8K
09:46 7.95 7.95 7.95 7.95 1.2K
09:49 7.94 7.94 7.94 7.94 1.6K
09:50 7.94 7.94 7.94 7.94 0.9K
09:51 7.95 7.95 7.95 7.95 0.7K
09:52 7.95 7.95 7.95 7.95 0.6K
09:56 7.95 7.95 7.95 7.95 0.1K
09:57 7.95 7.95 7.95 7.95 1.2K
09:58 7.95 7.95 7.94 7.94 2.8K
09:59 7.93 7.93 7.93 7.93 0.5K
10:00 7.93 7.93 7.93 7.93 0.5K
10:01 7.91 7.91 7.91 7.91 0.9K
10:02 7.90 7.90 7.89 7.89 2.8K
10:03 7.89 7.89 7.88 7.88 1.8K
10:04 7.89 7.89 7.89 7.89 0.7K
10:05 7.91 7.91 7.91 7.91 1.6K
10:06 7.91 7.91 7.91 7.91 2.4K
10:09 7.87 7.87 7.85 7.85 13.6K
10:10 7.82 7.83 7.82 7.83 0.3K
10:11 7.82 7.82 7.82 7.82 1.8K
10:12 7.83 7.84 7.83 7.84 1.3K
10:14 7.85 7.85 7.84 7.84 0.9K
10:15 7.84 7.84 7.84 7.84 0.8K
10:16 7.84 7.84 7.84 7.84 0.9K
10:17 7.83 7.91 7.83 7.91 26.8K
10:19 7.94 7.94 7.94 7.94 2.8K
10:20 7.93 7.93 7.93 7.93 1.0K
10:23 7.90 7.91 7.90 7.91 0.6K
10:24 7.91 7.91 7.91 7.91 0.3K
10:25 7.90 7.90 7.90 7.90 2.6K
10:26 7.90 7.90 7.90 7.90 0.9K
10:27 7.94 7.94 7.94 7.94 1.0K
10:28 7.94 7.94 7.94 7.94 0.5K
10:30 7.95 7.96 7.95 7.96 1.2K
10:31 7.96 7.96 7.96 7.96 0.6K
10:32 7.97 7.97 7.96 7.96 1.8K
10:35 7.95 7.95 7.95 7.95 1.1K
10:36 7.97 7.98 7.97 7.98 2.4K
10:37 7.99 7.99 7.99 7.99 0.1K
10:38 7.99 7.99 7.99 7.99 1.4K
10:39 7.99 7.99 7.99 7.99 0.6K
10:42 7.99 7.99 7.98 7.98 1.3K
10:43 7.97 7.97 7.97 7.97 1.5K
10:45 7.97 7.97 7.97 7.97 1.3K
10:47 7.97 7.97 7.97 7.97 0.4K
10:48 7.97 8.01 7.97 8.00 7.1K
10:49 8.01 8.01 8.01 8.01 1.0K
10:50 8.02 8.02 8.01 8.02 2.3K
10:52 8.01 8.01 8.01 8.01 1.3K
10:53 8.03 8.03 8.03 8.03 2.1K
10:54 8.03 8.04 8.03 8.04 1.0K
10:55 8.05 8.05 8.05 8.05 1.1K
10:57 8.04 8.05 8.04 8.05 3.1K
10:58 8.05 8.05 8.05 8.05 1.1K
10:59 8.05 8.05 8.05 8.05 1.4K
11:00 8.05 8.06 8.05 8.05 1.6K
11:02 8.07 8.07 8.07 8.07 1.7K
11:03 8.07 8.07 8.07 8.07 1.4K
11:05 8.07 8.07 8.07 8.07 0.9K
11:06 8.08 8.08 8.08 8.08 0.2K
11:07 8.08 8.08 8.08 8.08 0.9K
11:08 8.08 8.08 8.08 8.07 0.6K
11:10 8.09 8.09 8.09 8.09 1.9K
11:12 8.08 8.08 8.08 8.07 3.3K
11:15 8.08 8.08 8.08 8.07 0.8K
11:17 8.08 8.08 8.08 8.07 0.7K
11:18 8.08 8.08 8.08 8.07 0.2K
11:19 8.07 8.08 8.07 8.08 2.5K
11:20 8.07 8.07 8.07 8.07 0.5K
11:21 8.08 8.08 8.08 8.07 0.7K
11:24 8.10 8.10 8.10 8.10 7.5K
11:25 8.07 8.07 8.07 8.07 4.4K
11:26 8.07 8.07 8.07 8.07 0.3K
11:27 8.07 8.07 8.07 8.07 0.4K
11:28 8.08 8.08 8.08 8.08 2.2K
11:29 8.07 8.07 8.07 8.07 0.7K
11:30 8.08 8.08 8.08 8.08 0.6K
11:31 8.08 8.08 8.08 8.07 2.7K
11:34 8.06 8.06 8.06 8.06 0.9K
11:35 8.07 8.07 8.07 8.07 1.1K
11:36 8.06 8.07 8.06 8.07 0.9K
11:37 8.07 8.07 8.07 8.07 1.4K
11:38 8.08 8.08 8.08 8.07 0.1K
11:39 8.07 8.09 8.07 8.09 6.4K
11:40 8.10 8.10 8.10 8.10 0.4K
11:41 8.10 8.10 8.10 8.10 0.7K
11:43 8.10 8.10 8.10 8.10 2.0K
11:45 8.09 8.09 8.09 8.09 1.1K
11:46 8.09 8.10 8.09 8.09 1.8K
11:47 8.10 8.10 8.10 8.10 0.7K
11:50 8.10 8.10 8.10 8.10 0.2K
11:51 8.10 8.10 8.10 8.10 0.7K
11:52 8.10 8.10 8.10 8.10 1.0K
11:53 8.11 8.11 8.11 8.11 0.6K
11:54 8.11 8.11 8.11 8.11 0.4K
11:55 8.11 8.11 8.11 8.11 0.6K
11:56 8.11 8.11 8.11 8.11 0.3K
11:57 8.11 8.11 8.11 8.11 0.5K
11:59 8.11 8.13 8.11 8.13 6.4K
12:00 8.13 8.13 8.13 8.13 1.1K
12:01 8.13 8.13 8.13 8.13 0.4K
12:03 8.13 8.13 8.13 8.13 1.2K
12:06 8.13 8.13 8.12 8.12 2.9K
12:07 8.12 8.12 8.12 8.12 0.3K
12:08 8.11 8.11 8.11 8.11 1.8K
12:10 8.12 8.12 8.12 8.11 0.4K
12:11 8.12 8.12 8.12 8.12 0.8K
12:15 8.12 8.12 8.12 8.12 0.6K
12:16 8.12 8.12 8.12 8.12 0.4K
12:17 8.12 8.12 8.12 8.12 0.7K
12:18 8.12 8.12 8.12 8.12 0.7K
12:19 8.12 8.12 8.12 8.12 0.7K
12:20 8.13 8.14 8.13 8.14 2.0K
12:22 8.14 8.14 8.14 8.14 0.4K
12:23 8.14 8.14 8.13 8.13 3.1K
12:26 8.13 8.13 8.13 8.13 0.5K
12:27 8.13 8.13 8.13 8.13 1.7K
12:31 8.14 8.14 8.14 8.14 0.7K
12:32 8.14 8.14 8.14 8.14 1.0K
12:34 8.17 8.17 8.17 8.16 5.7K
12:35 8.17 8.17 8.17 8.17 1.0K
12:36 8.18 8.18 8.18 8.18 0.4K
12:37 8.17 8.17 8.17 8.17 2.2K
12:38 8.17 8.17 8.17 8.16 0.4K
12:39 8.17 8.17 8.17 8.17 1.7K
12:41 8.17 8.17 8.17 8.17 0.3K
12:42 8.17 8.17 8.17 8.17 0.1K
12:43 8.18 8.18 8.18 8.18 0.4K
12:44 8.17 8.17 8.17 8.17 0.6K
12:45 8.17 8.18 8.17 8.18 4.4K
12:47 8.18 8.18 8.18 8.18 0.4K
12:48 8.18 8.18 8.18 8.18 0.1K
12:49 8.18 8.18 8.18 8.18 2.7K
12:51 8.18 8.18 8.18 8.18 1.1K
12:52 8.18 8.18 8.18 8.18 1.2K
12:53 8.20 8.20 8.20 8.20 0.4K
12:54 8.20 8.20 8.20 8.20 0.3K
12:55 8.20 8.20 8.20 8.20 2.2K
12:56 8.19 8.19 8.19 8.19 3.2K
12:57 8.20 8.20 8.20 8.20 1.3K
12:59 8.20 8.20 8.20 8.20 0.4K
13:00 8.19 8.19 8.19 8.19 1.8K
13:01 8.19 8.19 8.19 8.19 0.4K
13:03 8.19 8.19 8.18 8.18 3.1K
13:06 8.19 8.19 8.19 8.19 0.7K
13:07 8.19 8.19 8.18 8.18 1.6K
13:09 8.17 8.17 8.17 8.17 1.5K
13:11 8.17 8.17 8.17 8.17 2.9K
13:14 8.18 8.18 8.18 8.18 0.4K
13:17 8.17 8.17 8.17 8.17 0.2K
13:18 8.17 8.18 8.17 8.18 0.7K
13:19 8.17 8.20 8.17 8.20 7.9K
13:22 8.20 8.20 8.20 8.20 1.0K
13:23 8.20 8.20 8.20 8.20 3.2K
13:24 8.20 8.20 8.20 8.20 0.1K
13:25 8.20 8.20 8.19 8.19 0.4K
13:26 8.20 8.21 8.20 8.21 0.5K
13:27 8.21 8.21 8.20 8.20 1.6K
13:29 8.20 8.20 8.20 8.20 0.8K
13:30 8.21 8.21 8.21 8.21 0.3K
13:31 8.20 8.20 8.20 8.20 0.1K
13:32 8.20 8.20 8.20 8.20 0.5K
13:33 8.20 8.21 8.20 8.21 0.8K
13:34 8.20 8.21 8.20 8.21 0.4K
13:35 8.20 8.20 8.20 8.20 0.2K
13:36 8.19 8.19 8.19 8.19 5.5K
13:38 8.20 8.21 8.20 8.20 1.6K
13:39 8.20 8.20 8.20 8.20 0.3K
13:40 8.20 8.20 8.20 8.20 1.4K
13:42 8.22 8.22 8.22 8.22 0.2K
13:43 8.21 8.21 8.21 8.21 0.3K
13:44 8.20 8.20 8.20 8.20 1.0K
13:45 8.21 8.22 8.21 8.22 0.8K
13:46 8.22 8.22 8.22 8.22 0.5K
13:47 8.22 8.22 8.21 8.21 2.2K
13:48 8.20 8.20 8.20 8.20 0.9K
13:50 8.20 8.20 8.20 8.20 1.0K
13:52 8.20 8.20 8.19 8.19 1.2K
13:53 8.19 8.19 8.19 8.19 1.3K
13:54 8.19 8.19 8.19 8.19 0.9K
13:58 8.18 8.18 8.18 8.18 1.5K
13:59 8.16 8.17 8.16 8.17 2.6K
14:00 8.18 8.18 8.16 8.17 2.4K
14:01 8.16 8.16 8.16 8.15 5.0K
14:02 8.16 8.16 8.16 8.16 7.7K
14:03 8.16 8.17 8.16 8.17 1.7K
14:05 8.18 8.18 8.17 8.16 2.7K
14:07 8.17 8.17 8.17 8.16 2.7K
14:08 8.17 8.17 8.17 8.17 1.2K
14:09 8.18 8.19 8.18 8.19 1.9K
14:10 8.19 8.20 8.19 8.20 0.9K
14:11 8.20 8.20 8.20 8.20 0.4K
14:12 8.19 8.19 8.18 8.18 3.3K
14:13 8.18 8.18 8.18 8.18 0.9K
14:14 8.18 8.18 8.17 8.18 2.3K
14:15 8.18 8.18 8.18 8.18 0.5K
14:16 8.18 8.18 8.18 8.18 2.7K
14:17 8.17 8.17 8.17 8.16 1.2K
14:20 8.16 8.17 8.16 8.17 1.7K
14:21 8.18 8.18 8.18 8.18 0.2K
14:22 8.17 8.17 8.17 8.16 1.5K
14:23 8.17 8.17 8.17 8.16 0.5K
14:24 8.18 8.18 8.17 8.17 2.2K
14:25 8.17 8.17 8.17 8.16 2.7K
14:29 8.17 8.17 8.17 8.16 1.6K
14:30 8.16 8.16 8.16 8.16 2.3K
14:32 8.16 8.16 8.16 8.15 0.9K
14:33 8.16 8.16 8.16 8.15 5.1K
14:34 8.16 8.16 8.16 8.16 2.6K
14:35 8.17 8.18 8.17 8.18 1.0K
14:36 8.18 8.18 8.16 8.15 6.0K
14:37 8.16 8.16 8.14 8.14 23.4K
14:38 8.13 8.14 8.13 8.13 3.7K
14:39 8.13 8.13 8.13 8.13 1.6K
14:40 8.12 8.12 8.12 8.12 2.5K
14:41 8.11 8.11 8.11 8.11 1.4K
14:42 8.14 8.14 8.14 8.14 3.5K
14:44 8.16 8.16 8.16 8.15 0.7K
14:45 8.16 8.16 8.16 8.15 1.1K
14:46 8.16 8.16 8.14 8.14 3.8K
14:47 8.14 8.14 8.14 8.14 1.7K
14:48 8.13 8.13 8.11 8.11 5.1K
14:49 8.11 8.12 8.10 8.10 4.1K
14:50 8.08 8.08 8.07 8.07 3.8K
14:51 8.07 8.10 8.07 8.10 2.6K
14:52 8.10 8.11 8.10 8.11 1.5K
14:53 8.10 8.10 8.08 8.09 5.5K
14:55 8.09 8.09 8.07 8.07 2.4K
14:56 8.06 8.07 8.06 8.07 1.5K
14:57 8.06 8.07 8.06 8.07 2.4K
14:58 8.07 8.07 8.06 8.07 2.5K
14:59 8.06 8.06 8.05 8.06 2.5K
15:00 8.06 8.07 8.05 8.06 37.7K
15:01 8.07 8.07 8.06 8.07 13.1K
15:02 8.06 8.09 8.06 8.09 2.7K
15:03 8.08 8.08 8.07 8.07 4.3K
15:04 8.07 8.07 8.07 8.07 0.3K
15:05 8.07 8.07 8.06 8.06 7.7K
15:06 8.06 8.07 8.06 8.06 4.4K
15:07 8.05 8.05 8.05 8.05 3.4K
15:08 8.06 8.06 8.05 8.05 2.7K
15:09 8.06 8.06 8.05 8.05 2.7K
15:10 8.05 8.05 8.05 8.05 1.4K
15:11 8.05 8.05 8.05 8.05 1.8K
15:12 8.07 8.07 8.07 8.07 1.1K
15:13 8.07 8.07 8.07 8.07 0.5K
15:14 8.07 8.07 8.07 8.07 4.7K
15:15 8.07 8.07 8.07 8.07 1.5K
15:16 8.06 8.06 8.05 8.05 4.8K
15:17 8.04 8.04 8.04 8.04 0.5K
15:18 8.05 8.05 8.05 8.05 0.9K
15:19 8.05 8.05 8.05 8.05 1.5K
15:20 8.04 8.04 8.04 8.04 4.3K
15:21 8.04 8.04 8.04 8.04 3.4K
15:22 8.04 8.04 8.04 8.04 0.8K
15:23 8.04 8.04 8.02 8.02 4.7K
15:24 8.02 8.02 8.02 8.02 2.3K
15:25 8.03 8.03 8.03 8.03 0.6K
15:26 8.02 8.02 8.02 8.02 0.7K
15:27 8.02 8.03 8.02 8.03 4.1K
15:28 8.03 8.03 8.03 8.03 1.3K
15:29 8.03 8.03 8.02 8.03 2.1K
15:30 8.03 8.05 8.03 8.05 4.9K
15:31 8.05 8.05 8.05 8.05 1.0K
15:32 8.05 8.05 8.04 8.04 7.5K
15:33 8.04 8.05 8.04 8.04 3.2K
15:34 8.04 8.04 8.04 8.04 1.6K
15:35 8.04 8.05 8.04 8.05 3.1K
15:36 8.05 8.05 8.04 8.04 10.3K
15:37 8.03 8.03 8.02 8.02 5.8K
15:38 8.02 8.02 8.02 8.02 0.5K
15:39 8.02 8.02 8.02 8.02 0.9K
15:40 8.01 8.01 8.00 8.00 5.0K
15:41 8.00 8.00 8.00 8.00 1.7K
15:42 8.00 8.00 8.00 8.00 2.3K
15:43 8.00 8.00 8.00 8.00 1.3K
15:44 8.00 8.00 7.99 7.99 6.8K
15:45 8.00 8.01 8.00 8.01 14.2K
15:46 8.01 8.01 8.01 8.01 3.0K
15:47 8.01 8.01 8.00 8.01 6.0K
15:48 8.01 8.01 8.00 8.00 5.2K
15:49 8.00 8.00 8.00 8.00 3.0K
15:50 8.00 8.02 8.00 8.02 7.8K
15:51 8.02 8.03 8.02 8.03 5.4K
15:52 8.04 8.06 8.03 8.05 37.2K
15:53 8.04 8.06 8.04 8.06 10.3K
15:54 8.06 8.07 8.06 8.06 16.9K
15:55 8.06 8.07 8.06 8.08 13.0K
15:56 8.08 8.08 8.08 8.08 8.2K
15:57 8.08 8.08 8.08 8.08 10.7K
15:58 8.08 8.09 8.06 8.09 35.4K
15:59 8.09 8.09 8.08 8.08 236.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available