Last Update: 2025-10-01
Time Open Price High Price Low Price Close Price Volume
09:30 31.52 31.70 31.52 31.66 121.4K
09:31 31.63 31.67 31.59 31.64 11.1K
09:32 31.70 31.79 31.62 31.66 30.5K
09:33 31.70 31.70 31.50 31.57 25.2K
09:34 31.57 31.69 31.57 31.68 13.2K
09:35 31.68 31.72 31.67 31.67 6.8K
09:36 31.69 31.71 31.61 31.65 11.6K
09:37 31.63 31.65 31.63 31.65 8.8K
09:38 31.66 31.75 31.66 31.75 15.7K
09:39 31.69 31.74 31.62 31.65 38.2K
09:40 31.67 31.67 31.60 31.60 5.7K
09:41 31.58 31.68 31.58 31.67 6.3K
09:42 31.66 31.67 31.60 31.67 6.0K
09:43 31.70 31.75 31.67 31.70 11.6K
09:44 31.70 31.73 31.70 31.71 8.1K
09:45 31.70 31.73 31.56 31.64 11.5K
09:46 31.66 31.74 31.66 31.74 8.6K
09:47 31.76 31.77 31.73 31.73 14.9K
09:48 31.73 31.73 31.67 31.71 7.8K
09:49 31.76 31.78 31.62 31.62 10.9K
09:50 31.61 31.65 31.56 31.62 15.5K
09:51 31.62 31.67 31.61 31.67 10.9K
09:52 31.65 31.67 31.65 31.67 6.6K
09:53 31.68 31.68 31.63 31.63 5.8K
09:54 31.63 31.66 31.61 31.64 8.3K
09:55 31.62 31.62 31.59 31.60 7.3K
09:56 31.60 31.60 31.54 31.54 8.2K
09:57 31.52 31.52 31.44 31.44 15.4K
09:58 31.42 31.42 31.40 31.42 25.9K
09:59 31.47 31.52 31.47 31.52 8.1K
10:00 31.52 31.52 31.47 31.47 12.3K
10:01 31.44 31.48 31.43 31.48 15.8K
10:02 31.46 31.49 31.44 31.45 12.4K
10:03 31.49 31.58 31.46 31.58 18.2K
10:04 31.55 31.55 31.53 31.53 9.0K
10:05 31.53 31.53 31.49 31.50 7.9K
10:06 31.52 31.55 31.47 31.47 9.0K
10:07 31.57 31.59 31.56 31.57 6.8K
10:08 31.59 31.61 31.59 31.61 5.2K
10:09 31.59 31.63 31.57 31.63 3.4K
10:10 31.61 31.72 31.61 31.72 10.3K
10:11 31.70 31.71 31.68 31.70 3.9K
10:12 31.72 31.80 31.71 31.80 10.4K
10:13 31.81 31.81 31.73 31.78 10.1K
10:14 31.78 31.78 31.70 31.71 5.2K
10:15 31.74 31.74 31.71 31.71 14.1K
10:16 31.72 31.77 31.69 31.74 26.6K
10:17 31.72 31.83 31.70 31.80 9.8K
10:18 31.79 31.87 31.79 31.87 10.6K
10:19 31.86 31.95 31.86 31.89 23.0K
10:20 31.91 31.93 31.89 31.90 17.5K
10:21 31.89 31.98 31.89 31.97 8.0K
10:22 31.96 31.98 31.96 31.98 8.3K
10:23 32.01 32.03 31.99 32.00 16.6K
10:24 32.00 32.03 31.98 32.03 13.2K
10:25 32.01 32.06 32.01 32.01 16.6K
10:26 31.98 32.03 31.98 32.03 17.1K
10:27 32.03 32.08 32.03 32.08 6.5K
10:28 32.07 32.12 32.06 32.11 12.8K
10:29 32.11 32.12 32.07 32.10 16.2K
10:30 32.09 32.20 32.06 32.17 39.3K
10:31 32.19 32.23 32.18 32.20 16.2K
10:32 32.23 32.27 32.14 32.14 26.0K
10:33 32.16 32.28 32.16 32.28 24.9K
10:34 32.31 32.33 32.22 32.26 21.2K
10:35 32.26 32.32 32.25 32.32 24.3K
10:36 32.30 32.35 32.29 32.30 22.7K
10:37 32.29 32.29 32.21 32.25 12.0K
10:38 32.24 32.27 32.21 32.27 8.4K
10:39 32.25 32.27 32.21 32.21 9.1K
10:40 32.21 32.23 32.20 32.20 12.0K
10:41 32.21 32.23 32.21 32.22 6.4K
10:42 32.20 32.27 32.20 32.23 11.4K
10:43 32.22 32.26 32.22 32.26 3.8K
10:44 32.26 32.26 32.22 32.22 8.9K
10:45 32.22 32.26 32.21 32.25 13.7K
10:46 32.31 32.35 32.30 32.30 18.1K
10:47 32.32 32.33 32.30 32.32 7.2K
10:48 32.33 32.35 32.29 32.32 8.2K
10:49 32.30 32.31 32.27 32.30 18.6K
10:50 32.28 32.34 32.28 32.32 21.6K
10:51 32.34 32.35 32.32 32.32 8.8K
10:52 32.32 32.32 32.29 32.30 12.5K
10:53 32.30 32.39 32.30 32.38 17.9K
10:54 32.37 32.37 32.36 32.36 5.3K
10:55 32.36 32.36 32.36 32.35 10.1K
10:56 32.35 32.35 32.30 32.31 5.3K
10:57 32.32 32.35 32.30 32.35 7.4K
10:58 32.35 32.41 32.35 32.41 9.9K
10:59 32.40 32.41 32.35 32.37 18.3K
11:00 32.37 32.38 32.30 32.30 28.9K
11:01 32.30 32.30 32.22 32.22 7.9K
11:02 32.22 32.22 32.10 32.13 17.8K
11:03 32.16 32.16 32.11 32.15 15.0K
11:04 32.14 32.16 32.07 32.11 12.4K
11:05 32.15 32.21 32.13 32.21 11.1K
11:06 32.22 32.22 32.17 32.20 16.2K
11:07 32.18 32.18 32.08 32.08 11.1K
11:08 32.10 32.10 31.97 32.05 29.6K
11:09 32.03 32.08 32.01 32.08 20.8K
11:10 32.11 32.11 32.04 32.08 14.9K
11:11 32.09 32.15 32.08 32.14 21.0K
11:12 32.13 32.15 32.12 32.15 12.2K
11:13 32.15 32.17 32.07 32.13 5.3K
11:14 32.10 32.16 32.09 32.16 37.8K
11:15 32.18 32.21 32.17 32.20 5.7K
11:16 32.19 32.20 32.13 32.13 7.4K
11:17 32.10 32.16 32.09 32.16 6.6K
11:18 32.15 32.23 32.15 32.19 9.3K
11:19 32.17 32.19 32.12 32.12 13.7K
11:20 32.15 32.15 32.12 32.14 5.8K
11:21 32.14 32.15 32.10 32.10 42.5K
11:22 32.10 32.13 32.10 32.13 41.8K
11:23 32.14 32.15 32.11 32.15 20.5K
11:24 32.14 32.17 32.14 32.17 3.7K
11:25 32.17 32.24 32.17 32.22 15.5K
11:26 32.21 32.22 32.21 32.22 1.5K
11:27 32.20 32.22 32.20 32.22 4.0K
11:28 32.22 32.22 32.13 32.13 10.8K
11:29 32.13 32.15 32.13 32.15 3.5K
11:30 32.14 32.17 32.09 32.09 18.5K
11:31 32.08 32.14 32.08 32.14 9.0K
11:32 32.12 32.12 32.05 32.05 8.7K
11:33 32.07 32.13 32.07 32.11 4.0K
11:34 32.13 32.13 32.09 32.09 4.4K
11:35 32.11 32.15 32.11 32.15 3.4K
11:36 32.15 32.23 32.15 32.20 10.9K
11:37 32.20 32.20 32.15 32.16 5.5K
11:38 32.18 32.19 32.14 32.14 6.0K
11:39 32.14 32.15 32.13 32.13 2.2K
11:40 32.15 32.16 32.13 32.14 8.5K
11:41 32.15 32.15 32.11 32.12 5.9K
11:42 32.12 32.12 32.12 32.12 1.4K
11:43 32.11 32.13 32.09 32.10 7.3K
11:44 32.12 32.12 32.08 32.09 6.0K
11:45 32.09 32.12 32.05 32.10 19.1K
11:46 32.11 32.13 32.11 32.13 6.4K
11:47 32.13 32.13 32.11 32.12 6.5K
11:48 32.12 32.13 32.12 32.13 3.0K
11:49 32.14 32.15 32.14 32.15 1.3K
11:50 32.15 32.18 32.15 32.18 1.9K
11:51 32.16 32.18 32.15 32.18 5.0K
11:52 32.17 32.17 32.15 32.16 3.6K
11:53 32.13 32.13 32.13 32.13 3.8K
11:54 32.13 32.14 32.13 32.13 2.6K
11:55 32.13 32.14 32.11 32.14 2.1K
11:56 32.17 32.17 32.17 32.17 0.4K
11:57 32.17 32.22 32.16 32.16 6.9K
11:58 32.15 32.15 32.13 32.13 6.1K
11:59 32.13 32.14 32.13 32.13 3.0K
12:00 32.12 32.17 32.12 32.16 23.3K
12:01 32.14 32.16 32.10 32.10 7.9K
12:02 32.11 32.11 32.06 32.06 16.7K
12:03 32.06 32.07 32.06 32.07 1.8K
12:04 32.07 32.09 32.06 32.09 5.8K
12:05 32.09 32.12 32.09 32.12 4.2K
12:06 32.13 32.14 32.12 32.14 4.1K
12:07 32.14 32.14 32.11 32.14 4.4K
12:08 32.13 32.15 32.13 32.15 1.8K
12:09 32.19 32.21 32.17 32.18 14.2K
12:10 32.18 32.18 32.16 32.16 1.1K
12:11 32.15 32.17 32.15 32.17 3.0K
12:12 32.18 32.18 32.16 32.16 5.1K
12:13 32.17 32.17 32.17 32.17 1.5K
12:14 32.15 32.19 32.14 32.14 23.9K
12:15 32.14 32.16 32.13 32.16 18.8K
12:16 32.14 32.15 32.14 32.15 3.4K
12:17 32.16 32.18 32.15 32.17 2.7K
12:18 32.18 32.19 32.18 32.19 5.7K
12:19 32.20 32.22 32.20 32.21 6.7K
12:20 32.19 32.23 32.19 32.22 4.5K
12:21 32.23 32.24 32.22 32.22 4.4K
12:22 32.22 32.24 32.22 32.23 12.7K
12:23 32.23 32.25 32.23 32.23 6.3K
12:24 32.23 32.25 32.23 32.25 1.9K
12:25 32.26 32.30 32.25 32.25 20.1K
12:26 32.24 32.24 32.17 32.19 4.6K
12:27 32.19 32.23 32.19 32.21 1.6K
12:28 32.20 32.21 32.20 32.20 1.0K
12:29 32.20 32.20 32.16 32.16 4.4K
12:30 32.19 32.19 32.14 32.18 7.0K
12:31 32.18 32.20 32.18 32.18 2.2K
12:32 32.19 32.20 32.17 32.20 2.5K
12:33 32.20 32.24 32.20 32.24 5.4K
12:34 32.24 32.24 32.22 32.22 3.1K
12:35 32.24 32.24 32.22 32.22 2.5K
12:36 32.22 32.26 32.22 32.26 3.0K
12:37 32.24 32.24 32.22 32.22 1.9K
12:38 32.22 32.23 32.22 32.23 1.3K
12:39 32.23 32.25 32.23 32.23 3.7K
12:40 32.27 32.28 32.26 32.26 3.0K
12:41 32.26 32.28 32.25 32.27 5.2K
12:42 32.28 32.28 32.23 32.23 10.6K
12:43 32.22 32.22 32.19 32.20 3.9K
12:45 32.20 32.22 32.20 32.22 3.9K
12:46 32.21 32.23 32.21 32.23 3.2K
12:47 32.22 32.24 32.20 32.21 3.5K
12:48 32.22 32.28 32.22 32.28 4.6K
12:49 32.28 32.29 32.26 32.28 2.5K
12:50 32.27 32.27 32.27 32.27 3.7K
12:51 32.26 32.26 32.24 32.24 2.4K
12:52 32.23 32.24 32.23 32.24 1.3K
12:53 32.24 32.26 32.23 32.23 4.0K
12:54 32.24 32.24 32.23 32.23 3.5K
12:55 32.22 32.22 32.20 32.20 4.9K
12:56 32.21 32.21 32.17 32.17 5.0K
12:57 32.17 32.27 32.17 32.27 7.4K
12:58 32.28 32.28 32.28 32.28 0.3K
12:59 32.28 32.30 32.27 32.30 7.5K
13:00 32.31 32.33 32.30 32.32 13.5K
13:01 32.32 32.33 32.32 32.32 1.2K
13:02 32.33 32.33 32.30 32.32 5.1K
13:03 32.30 32.30 32.30 32.30 0.9K
13:04 32.31 32.36 32.31 32.35 8.0K
13:05 32.35 32.37 32.35 32.36 4.4K
13:06 32.35 32.35 32.32 32.33 3.0K
13:07 32.34 32.34 32.33 32.34 1.9K
13:08 32.32 32.32 32.29 32.29 3.3K
13:09 32.29 32.33 32.29 32.33 7.1K
13:10 32.31 32.31 32.31 32.31 0.3K
13:11 32.30 32.31 32.30 32.31 4.1K
13:12 32.30 32.30 32.29 32.29 2.5K
13:13 32.30 32.30 32.29 32.30 3.1K
13:14 32.30 32.30 32.30 32.30 0.7K
13:15 32.32 32.32 32.23 32.23 7.0K
13:16 32.23 32.23 32.21 32.22 2.6K
13:17 32.20 32.22 32.20 32.22 8.8K
13:18 32.21 32.23 32.21 32.22 1.5K
13:19 32.22 32.23 32.22 32.23 1.3K
13:20 32.22 32.24 32.22 32.24 4.5K
13:21 32.23 32.23 32.19 32.21 13.6K
13:22 32.22 32.25 32.22 32.25 9.2K
13:23 32.24 32.24 31.73 31.94 235.0K
13:24 31.95 32.16 31.95 32.12 85.7K
13:25 32.09 32.22 32.09 32.22 15.4K
13:26 32.23 32.30 32.22 32.30 4.6K
13:27 32.31 32.31 32.12 32.12 8.6K
13:28 32.12 32.12 32.08 32.08 7.0K
13:29 32.08 32.16 32.08 32.13 22.0K
13:30 32.15 32.22 32.15 32.22 6.3K
13:31 32.21 32.24 32.20 32.24 3.9K
13:32 32.25 32.27 32.19 32.27 3.7K
13:33 32.28 32.30 32.27 32.28 2.1K
13:34 32.30 32.30 32.22 32.22 10.3K
13:35 32.24 32.24 32.23 32.23 2.1K
13:36 32.21 32.21 32.15 32.20 17.0K
13:37 32.20 32.20 32.17 32.17 3.4K
13:38 32.15 32.19 32.15 32.19 2.3K
13:39 32.12 32.13 32.09 32.10 18.9K
13:40 32.10 32.10 32.08 32.08 3.0K
13:41 32.07 32.07 32.03 32.04 8.3K
13:42 32.06 32.06 32.02 32.03 11.7K
13:43 32.00 32.03 31.99 31.99 14.8K
13:44 31.99 32.00 31.99 31.99 8.9K
13:45 31.99 31.99 31.94 31.94 3.9K
13:46 31.96 32.02 31.94 32.02 12.9K
13:47 32.04 32.05 32.03 32.03 5.5K
13:48 32.04 32.04 31.99 32.01 11.7K
13:49 32.00 32.01 31.97 31.99 6.5K
13:50 31.99 32.01 31.99 32.01 1.3K
13:51 31.98 31.98 31.98 31.98 1.4K
13:52 31.98 32.00 31.98 31.98 5.4K
13:53 31.97 32.00 31.96 32.00 2.9K
13:54 32.00 32.07 32.00 32.07 42.2K
13:55 32.07 32.08 32.07 32.07 2.0K
13:56 32.09 32.09 32.07 32.07 7.3K
13:57 32.07 32.10 32.06 32.08 3.3K
13:58 32.07 32.07 32.05 32.05 1.6K
13:59 32.05 32.08 32.05 32.08 3.3K
14:00 32.07 32.08 32.05 32.05 1.9K
14:01 32.05 32.05 32.04 32.05 2.1K
14:02 32.10 32.10 32.08 32.09 2.8K
14:03 32.09 32.10 32.08 32.09 2.1K
14:04 32.10 32.10 32.08 32.09 16.7K
14:05 32.07 32.07 32.07 32.07 0.5K
14:06 32.07 32.08 32.06 32.07 2.3K
14:07 32.08 32.08 32.04 32.07 7.0K
14:08 32.05 32.14 32.05 32.14 5.9K
14:09 32.12 32.16 32.12 32.15 15.7K
14:10 32.16 32.16 32.15 32.16 2.5K
14:11 32.16 32.17 32.14 32.16 3.8K
14:12 32.16 32.17 32.15 32.15 5.6K
14:13 32.14 32.17 32.14 32.17 8.4K
14:14 32.19 32.20 32.18 32.20 4.2K
14:15 32.19 32.21 32.19 32.20 9.4K
14:16 32.20 32.23 32.20 32.23 3.9K
14:17 32.23 32.27 32.21 32.27 8.4K
14:18 32.25 32.30 32.25 32.28 11.2K
14:19 32.24 32.26 32.23 32.26 9.1K
14:20 32.25 32.25 32.20 32.20 8.9K
14:21 32.20 32.21 32.16 32.16 5.6K
14:22 32.14 32.21 32.14 32.21 8.8K
14:23 32.21 32.21 32.20 32.20 2.4K
14:24 32.19 32.20 32.19 32.20 4.6K
14:25 32.20 32.20 32.16 32.16 5.0K
14:26 32.16 32.17 32.16 32.16 2.5K
14:27 32.17 32.17 32.14 32.15 2.8K
14:28 32.15 32.17 32.13 32.13 3.1K
14:29 32.13 32.14 32.13 32.13 2.3K
14:30 32.12 32.15 32.12 32.12 9.8K
14:31 32.13 32.17 32.13 32.16 2.6K
14:32 32.17 32.23 32.17 32.23 8.0K
14:33 32.23 32.24 32.19 32.19 5.1K
14:34 32.21 32.22 32.20 32.20 5.0K
14:35 32.19 32.19 32.19 32.19 2.5K
14:36 32.22 32.22 32.21 32.21 4.0K
14:37 32.22 32.22 32.17 32.17 8.1K
14:38 32.16 32.16 32.15 32.15 1.0K
14:39 32.15 32.16 32.14 32.14 3.5K
14:40 32.14 32.16 32.14 32.16 4.7K
14:41 32.17 32.17 32.15 32.15 2.6K
14:42 32.15 32.15 32.14 32.15 2.1K
14:43 32.15 32.21 32.15 32.21 6.6K
14:44 32.21 32.21 32.16 32.17 6.1K
14:45 32.18 32.18 32.15 32.15 2.5K
14:46 32.16 32.16 32.14 32.16 5.1K
14:47 32.14 32.16 32.14 32.16 3.2K
14:48 32.16 32.16 32.15 32.15 4.4K
14:49 32.14 32.16 32.09 32.12 63.3K
14:50 32.12 32.12 32.08 32.10 9.6K
14:51 32.11 32.11 32.10 32.11 11.0K
14:52 32.11 32.14 32.11 32.13 4.6K
14:53 32.12 32.12 32.09 32.12 3.3K
14:54 32.11 32.12 32.10 32.12 3.9K
14:55 32.12 32.12 32.11 32.12 1.8K
14:56 32.12 32.13 32.12 32.12 3.1K
14:57 32.14 32.14 32.14 32.14 4.8K
14:58 32.15 32.15 32.13 32.13 4.0K
14:59 32.13 32.13 32.13 32.13 5.6K
15:00 32.12 32.14 32.12 32.14 3.8K
15:01 32.14 32.19 32.14 32.19 7.6K
15:02 32.19 32.22 32.19 32.21 11.1K
15:03 32.21 32.23 32.21 32.23 5.0K
15:04 32.23 32.25 32.23 32.25 4.3K
15:05 32.25 32.28 32.24 32.27 13.4K
15:06 32.28 32.28 32.27 32.28 13.0K
15:07 32.28 32.28 32.27 32.27 3.5K
15:08 32.27 32.30 32.27 32.30 5.6K
15:09 32.31 32.31 32.29 32.29 4.8K
15:10 32.30 32.30 32.26 32.27 9.0K
15:11 32.28 32.29 32.26 32.27 4.8K
15:12 32.27 32.27 32.25 32.26 4.7K
15:13 32.25 32.26 32.24 32.24 3.0K
15:14 32.25 32.25 32.23 32.23 6.5K
15:15 32.21 32.26 32.21 32.22 33.3K
15:16 32.22 32.32 32.22 32.31 23.2K
15:17 32.29 32.31 32.28 32.31 7.8K
15:18 32.32 32.32 32.31 32.31 7.6K
15:19 32.32 32.33 32.30 32.32 36.7K
15:20 32.32 32.34 32.31 32.34 12.3K
15:21 32.34 32.37 32.33 32.37 6.8K
15:22 32.38 32.38 32.35 32.35 7.6K
15:23 32.36 32.38 32.35 32.38 5.7K
15:24 32.38 32.40 32.36 32.36 9.8K
15:25 32.36 32.37 32.32 32.37 11.3K
15:26 32.34 32.35 32.32 32.34 7.4K
15:27 32.34 32.44 32.32 32.43 18.9K
15:28 32.43 32.44 32.42 32.43 21.3K
15:29 32.43 32.43 32.41 32.42 17.9K
15:30 32.44 32.45 32.41 32.41 17.0K
15:31 32.40 32.40 32.34 32.36 21.0K
15:32 32.36 32.36 32.30 32.30 12.8K
15:33 32.29 32.34 32.29 32.34 13.8K
15:34 32.31 32.38 32.31 32.38 23.9K
15:35 32.36 32.37 32.33 32.34 14.2K
15:36 32.33 32.33 32.28 32.30 8.7K
15:37 32.30 32.31 32.29 32.30 8.0K
15:38 32.33 32.33 32.31 32.33 7.9K
15:39 32.33 32.33 32.29 32.29 11.4K
15:40 32.29 32.37 32.29 32.37 8.8K
15:41 32.37 32.37 32.34 32.35 11.3K
15:42 32.35 32.35 32.29 32.30 32.2K
15:43 32.33 32.33 32.30 32.32 13.5K
15:44 32.33 32.33 32.31 32.31 7.1K
15:45 32.32 32.32 32.28 32.29 10.4K
15:46 32.29 32.32 32.29 32.32 10.4K
15:47 32.32 32.38 32.32 32.38 18.0K
15:48 32.37 32.44 32.36 32.44 20.9K
15:49 32.44 32.44 32.41 32.42 11.7K
15:50 32.36 32.42 32.33 32.41 42.0K
15:51 32.42 32.49 32.42 32.47 31.2K
15:52 32.48 32.48 32.46 32.47 15.8K
15:53 32.46 32.47 32.45 32.47 24.4K
15:54 32.46 32.48 32.43 32.43 49.7K
15:55 32.41 32.43 32.37 32.42 54.8K
15:56 32.42 32.43 32.40 32.42 39.3K
15:57 32.41 32.42 32.36 32.36 46.4K
15:58 32.36 32.36 32.30 32.30 47.1K
15:59 32.31 32.37 32.29 32.37 518.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available