Last Update: 2025-10-01
Time Open Price High Price Low Price Close Price Volume
09:30 13.78 14.10 13.78 14.09 153.6K
09:31 14.14 14.18 14.11 14.18 75.4K
09:32 14.18 14.18 14.13 14.16 58.0K
09:33 14.15 14.21 14.14 14.19 32.6K
09:34 14.20 14.20 14.14 14.15 27.8K
09:35 14.14 14.21 14.14 14.21 59.6K
09:36 14.21 14.21 14.16 14.16 14.0K
09:37 14.16 14.16 14.10 14.10 39.4K
09:38 14.10 14.13 14.09 14.13 18.7K
09:39 14.13 14.14 14.13 14.14 12.5K
09:40 14.18 14.24 14.18 14.24 68.4K
09:41 14.23 14.23 14.19 14.20 40.0K
09:42 14.18 14.18 14.15 14.18 14.3K
09:43 14.19 14.26 14.18 14.22 35.2K
09:44 14.21 14.28 14.21 14.28 27.5K
09:45 14.27 14.38 14.27 14.38 41.1K
09:46 14.37 14.46 14.37 14.46 91.5K
09:47 14.44 14.45 14.40 14.43 36.1K
09:48 14.42 14.49 14.42 14.47 65.6K
09:49 14.48 14.48 14.43 14.47 43.5K
09:50 14.45 14.45 14.39 14.40 17.7K
09:51 14.39 14.41 14.39 14.40 23.4K
09:52 14.40 14.43 14.36 14.37 59.6K
09:53 14.36 14.36 14.33 14.33 25.3K
09:54 14.33 14.35 14.32 14.35 16.1K
09:55 14.35 14.40 14.34 14.40 11.1K
09:56 14.40 14.41 14.29 14.33 86.7K
09:57 14.33 14.33 14.30 14.30 13.7K
09:58 14.30 14.30 14.27 14.28 24.9K
09:59 14.27 14.29 14.26 14.29 9.4K
10:00 14.29 14.29 14.22 14.22 7.4K
10:01 14.24 14.25 14.23 14.25 4.0K
10:02 14.23 14.25 14.22 14.23 24.4K
10:03 14.20 14.23 14.20 14.23 7.1K
10:04 14.23 14.23 14.20 14.22 15.0K
10:05 14.15 14.20 14.15 14.19 58.9K
10:06 14.19 14.20 14.15 14.16 7.8K
10:07 14.16 14.17 14.16 14.17 4.9K
10:08 14.17 14.18 14.16 14.16 7.9K
10:09 14.17 14.18 14.16 14.17 3.4K
10:10 14.17 14.17 14.15 14.16 10.1K
10:11 14.16 14.16 14.13 14.16 15.5K
10:12 14.15 14.15 14.14 14.15 7.7K
10:13 14.11 14.11 14.08 14.09 17.2K
10:14 14.09 14.12 14.09 14.12 7.4K
10:15 14.13 14.16 14.13 14.15 10.4K
10:16 14.13 14.13 14.11 14.11 6.9K
10:17 14.11 14.11 14.10 14.10 7.3K
10:18 14.09 14.10 14.05 14.05 17.0K
10:19 14.05 14.10 14.05 14.09 5.5K
10:20 14.08 14.10 14.08 14.10 5.8K
10:21 14.10 14.13 14.09 14.09 22.8K
10:22 14.10 14.16 14.10 14.16 6.9K
10:23 14.15 14.16 14.15 14.16 9.7K
10:24 14.16 14.16 14.15 14.15 4.5K
10:25 14.16 14.18 14.15 14.16 5.7K
10:26 14.16 14.16 14.16 14.16 1.7K
10:27 14.16 14.17 14.16 14.17 8.4K
10:28 14.17 14.17 14.15 14.16 7.1K
10:29 14.16 14.16 14.13 14.13 19.8K
10:30 14.12 14.17 14.12 14.17 15.3K
10:31 14.19 14.22 14.18 14.22 10.8K
10:32 14.21 14.22 14.21 14.21 8.7K
10:33 14.21 14.22 14.21 14.22 6.1K
10:34 14.22 14.22 14.20 14.20 19.4K
10:35 14.21 14.22 14.21 14.21 6.2K
10:36 14.21 14.23 14.21 14.23 4.8K
10:37 14.23 14.23 14.22 14.22 5.3K
10:38 14.23 14.23 14.23 14.23 5.3K
10:39 14.23 14.23 14.18 14.18 11.8K
10:40 14.18 14.18 14.18 14.18 1.2K
10:41 14.18 14.18 14.15 14.15 7.6K
10:42 14.14 14.14 14.11 14.12 5.5K
10:43 14.12 14.12 14.09 14.09 6.4K
10:44 14.09 14.10 14.09 14.10 7.5K
10:45 14.10 14.12 14.10 14.10 15.4K
10:46 14.10 14.11 14.10 14.10 3.3K
10:47 14.10 14.12 14.10 14.12 5.2K
10:48 14.12 14.12 14.10 14.10 8.5K
10:49 14.09 14.09 14.07 14.08 10.0K
10:50 14.09 14.10 14.08 14.10 3.8K
10:51 14.10 14.11 14.10 14.11 5.1K
10:52 14.11 14.11 14.10 14.11 5.8K
10:53 14.10 14.10 14.10 14.10 2.8K
10:54 14.10 14.10 14.09 14.09 5.1K
10:55 14.10 14.10 14.08 14.08 7.2K
10:56 14.08 14.10 14.08 14.10 6.1K
10:57 14.11 14.13 14.11 14.12 3.4K
10:58 14.12 14.12 14.10 14.10 10.0K
10:59 14.11 14.12 14.11 14.12 4.5K
11:00 14.12 14.14 14.12 14.13 7.9K
11:01 14.14 14.15 14.12 14.12 18.2K
11:02 14.13 14.15 14.13 14.15 11.6K
11:03 14.15 14.16 14.15 14.16 2.6K
11:04 14.17 14.17 14.15 14.16 4.0K
11:05 14.14 14.16 14.14 14.16 2.9K
11:06 14.17 14.17 14.15 14.15 4.9K
11:07 14.15 14.15 14.13 14.13 4.4K
11:08 14.13 14.13 14.13 14.13 1.5K
11:09 14.13 14.13 14.12 14.12 2.1K
11:10 14.13 14.13 14.12 14.12 7.0K
11:11 14.13 14.13 14.13 14.13 4.3K
11:12 14.12 14.17 14.12 14.17 19.1K
11:13 14.17 14.17 14.16 14.16 5.7K
11:14 14.16 14.17 14.15 14.15 6.0K
11:15 14.15 14.15 14.14 14.14 4.2K
11:16 14.14 14.14 14.12 14.12 10.0K
11:17 14.13 14.13 14.13 14.13 0.7K
11:18 14.13 14.13 14.13 14.13 1.9K
11:19 14.13 14.15 14.13 14.15 3.3K
11:20 14.16 14.17 14.16 14.17 3.6K
11:21 14.15 14.16 14.15 14.16 4.8K
11:22 14.17 14.17 14.16 14.16 1.8K
11:23 14.14 14.14 14.11 14.11 9.1K
11:24 14.11 14.11 14.10 14.09 9.7K
11:25 14.10 14.12 14.10 14.12 3.6K
11:26 14.11 14.12 14.11 14.12 2.9K
11:27 14.12 14.12 14.10 14.10 45.6K
11:28 14.11 14.11 14.10 14.10 5.6K
11:29 14.10 14.12 14.09 14.12 3.1K
11:30 14.11 14.13 14.11 14.13 2.1K
11:31 14.13 14.13 14.12 14.13 3.8K
11:32 14.13 14.13 14.13 14.13 2.4K
11:33 14.13 14.13 14.10 14.10 4.4K
11:34 14.10 14.11 14.10 14.10 14.8K
11:35 14.11 14.14 14.11 14.14 8.4K
11:36 14.14 14.15 14.13 14.13 6.7K
11:37 14.14 14.14 14.12 14.12 5.0K
11:38 14.13 14.13 14.13 14.13 2.0K
11:39 14.13 14.13 14.12 14.12 6.0K
11:40 14.11 14.11 14.10 14.10 7.2K
11:41 14.10 14.11 14.10 14.11 7.6K
11:42 14.11 14.15 14.10 14.15 16.2K
11:43 14.15 14.15 14.13 14.13 37.8K
11:44 14.13 14.17 14.13 14.17 6.2K
11:45 14.17 14.17 14.13 14.13 12.2K
11:46 14.13 14.13 14.11 14.11 4.1K
11:47 14.11 14.12 14.11 14.12 2.5K
11:48 14.12 14.13 14.12 14.13 4.8K
11:49 14.14 14.14 14.13 14.13 0.9K
11:50 14.14 14.14 14.14 14.14 2.2K
11:51 14.13 14.15 14.13 14.14 4.3K
11:52 14.15 14.15 14.14 14.15 4.2K
11:53 14.14 14.15 14.14 14.15 1.6K
11:54 14.15 14.16 14.15 14.16 2.4K
11:55 14.17 14.17 14.17 14.17 2.9K
11:56 14.17 14.17 14.14 14.15 12.0K
11:57 14.15 14.15 14.15 14.15 0.8K
11:58 14.14 14.15 14.14 14.14 5.6K
11:59 14.15 14.15 14.15 14.15 1.8K
12:00 14.15 14.17 14.15 14.17 2.9K
12:01 14.16 14.22 14.16 14.21 31.0K
12:02 14.20 14.23 14.20 14.22 1.5K
12:03 14.22 14.22 14.21 14.21 7.5K
12:04 14.23 14.23 14.21 14.21 3.8K
12:05 14.21 14.21 14.20 14.20 5.0K
12:06 14.21 14.21 14.21 14.21 2.7K
12:07 14.22 14.22 14.21 14.21 4.0K
12:08 14.21 14.22 14.20 14.20 7.0K
12:09 14.19 14.19 14.19 14.19 13.4K
12:10 14.19 14.22 14.19 14.22 9.6K
12:11 14.21 14.22 14.21 14.22 4.5K
12:12 14.22 14.24 14.22 14.24 5.8K
12:13 14.25 14.25 14.24 14.25 2.6K
12:14 14.25 14.26 14.25 14.25 4.5K
12:15 14.25 14.25 14.23 14.23 6.7K
12:16 14.23 14.23 14.22 14.23 3.2K
12:17 14.22 14.22 14.19 14.19 5.7K
12:18 14.20 14.20 14.20 14.20 0.6K
12:19 14.19 14.20 14.19 14.20 3.9K
12:20 14.20 14.20 14.20 14.20 1.1K
12:21 14.19 14.19 14.18 14.19 2.0K
12:22 14.19 14.19 14.18 14.19 4.2K
12:23 14.18 14.18 14.18 14.18 3.9K
12:24 14.19 14.19 14.18 14.18 2.6K
12:25 14.19 14.20 14.19 14.20 1.9K
12:26 14.19 14.19 14.17 14.17 4.0K
12:27 14.17 14.18 14.17 14.18 4.3K
12:28 14.19 14.19 14.18 14.18 9.5K
12:29 14.19 14.19 14.19 14.19 2.6K
12:30 14.20 14.20 14.20 14.20 2.9K
12:31 14.20 14.20 14.20 14.20 1.5K
12:32 14.21 14.21 14.19 14.19 3.3K
12:33 14.19 14.19 14.19 14.19 1.8K
12:34 14.20 14.21 14.20 14.21 2.6K
12:35 14.21 14.21 14.20 14.20 2.5K
12:36 14.20 14.20 14.19 14.19 3.1K
12:37 14.18 14.18 14.13 14.14 9.9K
12:38 14.13 14.14 14.13 14.14 3.5K
12:39 14.14 14.14 14.13 14.13 6.0K
12:40 14.14 14.14 14.12 14.12 3.1K
12:41 14.13 14.15 14.13 14.15 2.7K
12:42 14.15 14.15 14.15 14.15 1.1K
12:43 14.16 14.16 14.15 14.16 9.8K
12:44 14.15 14.15 14.15 14.15 1.4K
12:45 14.14 14.14 14.11 14.11 3.8K
12:46 14.10 14.10 14.10 14.10 10.0K
12:47 14.11 14.11 14.11 14.11 3.5K
12:48 14.11 14.12 14.11 14.12 2.4K
12:49 14.11 14.12 14.11 14.11 6.0K
12:50 14.10 14.10 14.10 14.10 3.5K
12:51 14.10 14.10 14.09 14.10 1.5K
12:52 14.09 14.09 14.09 14.09 4.3K
12:53 14.09 14.09 14.09 14.09 0.8K
12:54 14.09 14.10 14.08 14.10 6.2K
12:55 14.10 14.11 14.10 14.11 11.6K
12:56 14.12 14.12 14.11 14.11 4.8K
12:57 14.11 14.11 14.11 14.11 2.8K
12:58 14.10 14.10 14.09 14.09 3.4K
12:59 14.10 14.10 14.10 14.10 1.7K
13:00 14.11 14.11 14.11 14.11 2.4K
13:01 14.11 14.13 14.11 14.11 5.1K
13:02 14.11 14.11 14.10 14.10 3.5K
13:03 14.11 14.11 14.10 14.10 0.5K
13:04 14.10 14.10 14.10 14.10 2.3K
13:05 14.10 14.10 14.07 14.07 5.1K
13:06 14.08 14.08 14.08 14.08 1.6K
13:07 14.08 14.08 14.08 14.08 0.9K
13:08 14.08 14.08 14.08 14.08 1.3K
13:09 14.08 14.08 14.08 14.08 5.2K
13:10 14.08 14.10 14.08 14.10 3.0K
13:11 14.10 14.12 14.10 14.12 4.6K
13:12 14.12 14.13 14.12 14.12 6.9K
13:13 14.12 14.13 14.12 14.12 1.0K
13:14 14.12 14.12 14.12 14.12 2.8K
13:15 14.12 14.13 14.12 14.13 3.5K
13:17 14.14 14.14 14.14 14.14 1.3K
13:18 14.14 14.14 14.13 14.14 5.7K
13:19 14.14 14.15 14.14 14.15 3.2K
13:20 14.15 14.15 14.15 14.15 4.3K
13:21 14.15 14.17 14.15 14.17 3.6K
13:22 14.17 14.18 14.17 14.18 1.8K
13:23 14.18 14.19 14.18 14.19 2.6K
13:24 14.19 14.20 14.19 14.20 2.1K
13:25 14.20 14.20 14.19 14.19 4.7K
13:26 14.18 14.18 14.18 14.18 1.7K
13:27 14.18 14.19 14.18 14.18 2.4K
13:28 14.19 14.19 14.19 14.19 4.1K
13:29 14.18 14.18 14.18 14.18 3.2K
13:30 14.18 14.18 14.18 14.18 3.2K
13:31 14.19 14.19 14.18 14.19 3.5K
13:32 14.19 14.19 14.18 14.19 2.5K
13:33 14.19 14.19 14.18 14.18 5.1K
13:34 14.17 14.17 14.17 14.17 3.4K
13:35 14.18 14.18 14.18 14.18 3.6K
13:36 14.18 14.18 14.18 14.18 0.7K
13:37 14.19 14.19 14.19 14.19 1.3K
13:38 14.19 14.22 14.19 14.22 49.6K
13:39 14.22 14.24 14.22 14.22 11.9K
13:40 14.22 14.23 14.22 14.23 11.7K
13:41 14.25 14.25 14.24 14.25 6.2K
13:42 14.25 14.26 14.25 14.25 15.1K
13:44 14.24 14.25 14.24 14.25 3.0K
13:45 14.27 14.27 14.27 14.27 0.1K
13:46 14.27 14.27 14.26 14.26 3.2K
13:47 14.25 14.26 14.25 14.26 4.6K
13:49 14.26 14.26 14.25 14.25 6.2K
13:50 14.25 14.25 14.24 14.25 2.8K
13:51 14.24 14.24 14.24 14.24 5.7K
13:52 14.22 14.22 14.21 14.21 4.8K
13:53 14.21 14.21 14.20 14.20 10.0K
13:54 14.20 14.21 14.20 14.21 7.2K
13:56 14.22 14.23 14.22 14.23 3.9K
13:57 14.22 14.22 14.22 14.22 0.2K
13:58 14.22 14.22 14.21 14.21 4.4K
13:59 14.21 14.22 14.21 14.22 2.7K
14:00 14.23 14.24 14.23 14.24 2.9K
14:01 14.24 14.25 14.24 14.25 2.9K
14:02 14.23 14.23 14.23 14.23 2.5K
14:03 14.24 14.24 14.23 14.24 1.3K
14:04 14.24 14.24 14.24 14.24 1.0K
14:05 14.23 14.23 14.23 14.23 3.6K
14:06 14.24 14.24 14.24 14.24 1.3K
14:07 14.25 14.25 14.24 14.24 7.0K
14:08 14.24 14.24 14.23 14.23 4.1K
14:09 14.24 14.24 14.24 14.24 1.0K
14:10 14.24 14.27 14.24 14.27 10.3K
14:11 14.27 14.27 14.27 14.27 3.1K
14:12 14.27 14.28 14.27 14.28 3.1K
14:13 14.28 14.28 14.27 14.27 3.1K
14:14 14.29 14.29 14.29 14.29 7.9K
14:15 14.29 14.29 14.29 14.29 1.6K
14:16 14.29 14.31 14.29 14.31 6.4K
14:17 14.30 14.31 14.30 14.31 4.6K
14:18 14.31 14.32 14.30 14.32 8.1K
14:19 14.31 14.32 14.31 14.32 4.1K
14:20 14.32 14.32 14.30 14.30 9.3K
14:21 14.31 14.32 14.31 14.32 6.4K
14:22 14.31 14.32 14.31 14.32 5.3K
14:23 14.32 14.32 14.32 14.32 2.0K
14:24 14.31 14.33 14.31 14.31 9.4K
14:25 14.31 14.31 14.31 14.31 1.0K
14:26 14.31 14.31 14.30 14.30 6.2K
14:27 14.30 14.31 14.30 14.31 3.8K
14:28 14.30 14.30 14.28 14.28 10.3K
14:29 14.28 14.28 14.28 14.28 1.8K
14:30 14.28 14.28 14.28 14.28 1.5K
14:31 14.28 14.28 14.28 14.28 1.8K
14:32 14.28 14.28 14.27 14.27 5.5K
14:33 14.27 14.27 14.27 14.27 4.2K
14:34 14.27 14.27 14.26 14.27 3.5K
14:35 14.27 14.27 14.26 14.26 5.5K
14:36 14.26 14.26 14.26 14.26 2.9K
14:37 14.26 14.26 14.23 14.24 17.9K
14:38 14.23 14.23 14.22 14.22 10.7K
14:39 14.22 14.22 14.21 14.21 2.6K
14:40 14.21 14.21 14.20 14.21 4.3K
14:41 14.21 14.22 14.18 14.18 12.3K
14:42 14.18 14.19 14.18 14.18 5.5K
14:43 14.18 14.18 14.17 14.17 3.6K
14:44 14.17 14.18 14.17 14.18 3.1K
14:45 14.18 14.19 14.17 14.17 6.1K
14:46 14.17 14.18 14.17 14.17 2.9K
14:47 14.17 14.18 14.17 14.18 4.7K
14:48 14.17 14.17 14.15 14.16 23.4K
14:49 14.15 14.16 14.15 14.16 2.7K
14:50 14.16 14.16 14.14 14.14 7.2K
14:51 14.15 14.15 14.14 14.15 8.5K
14:52 14.14 14.15 14.14 14.15 2.3K
14:53 14.14 14.15 14.13 14.13 6.4K
14:54 14.13 14.13 14.13 14.13 3.5K
14:55 14.13 14.15 14.12 14.15 15.0K
14:56 14.15 14.16 14.15 14.16 2.9K
14:57 14.16 14.17 14.16 14.17 3.1K
14:58 14.17 14.17 14.15 14.15 4.0K
14:59 14.16 14.16 14.15 14.16 2.1K
15:00 14.16 14.16 14.16 14.16 1.2K
15:01 14.16 14.17 14.16 14.17 4.5K
15:02 14.16 14.17 14.15 14.15 8.4K
15:03 14.15 14.15 14.15 14.15 3.8K
15:04 14.15 14.15 14.14 14.15 3.1K
15:05 14.15 14.15 14.14 14.15 1.8K
15:06 14.15 14.15 14.14 14.14 2.4K
15:07 14.14 14.14 14.12 14.12 7.9K
15:08 14.12 14.13 14.12 14.13 5.2K
15:09 14.13 14.14 14.12 14.12 7.6K
15:10 14.11 14.12 14.11 14.12 4.8K
15:11 14.12 14.12 14.11 14.12 2.8K
15:12 14.11 14.11 14.10 14.10 3.9K
15:13 14.11 14.11 14.10 14.11 4.9K
15:14 14.11 14.12 14.11 14.11 3.8K
15:15 14.11 14.12 14.11 14.11 3.7K
15:16 14.11 14.12 14.11 14.12 3.2K
15:17 14.12 14.12 14.12 14.12 2.8K
15:18 14.12 14.12 14.10 14.10 5.3K
15:19 14.10 14.11 14.10 14.10 2.2K
15:20 14.11 14.12 14.11 14.12 6.6K
15:21 14.12 14.12 14.12 14.12 1.4K
15:22 14.12 14.12 14.11 14.12 1.8K
15:23 14.11 14.12 14.10 14.10 9.9K
15:24 14.11 14.12 14.11 14.12 3.6K
15:25 14.11 14.12 14.11 14.11 3.9K
15:26 14.11 14.12 14.11 14.11 3.4K
15:27 14.11 14.11 14.11 14.11 8.1K
15:28 14.11 14.11 14.10 14.11 7.7K
15:29 14.12 14.13 14.12 14.13 4.9K
15:30 14.13 14.13 14.13 14.13 3.6K
15:31 14.13 14.13 14.13 14.13 7.2K
15:32 14.13 14.13 14.12 14.13 9.3K
15:33 14.13 14.13 14.12 14.12 7.1K
15:34 14.11 14.12 14.11 14.11 1.6K
15:35 14.11 14.12 14.11 14.12 12.2K
15:36 14.12 14.12 14.12 14.12 7.6K
15:37 14.12 14.13 14.12 14.13 8.7K
15:38 14.14 14.14 14.14 14.14 0.5K
15:39 14.12 14.14 14.12 14.14 11.8K
15:40 14.14 14.14 14.13 14.14 6.2K
15:41 14.14 14.16 14.14 14.16 8.3K
15:42 14.16 14.16 14.15 14.15 7.2K
15:43 14.16 14.16 14.16 14.16 11.9K
15:44 14.16 14.16 14.16 14.16 23.6K
15:45 14.17 14.19 14.17 14.19 7.6K
15:46 14.19 14.19 14.19 14.19 4.0K
15:47 14.18 14.19 14.18 14.19 7.5K
15:48 14.19 14.19 14.18 14.18 10.7K
15:49 14.19 14.19 14.18 14.19 3.0K
15:50 14.17 14.17 14.15 14.16 25.0K
15:51 14.16 14.19 14.16 14.19 17.7K
15:52 14.19 14.19 14.18 14.19 15.5K
15:53 14.18 14.19 14.18 14.19 8.3K
15:54 14.19 14.22 14.19 14.22 43.0K
15:55 14.21 14.22 14.16 14.16 24.5K
15:56 14.15 14.15 14.14 14.14 25.2K
15:57 14.14 14.14 14.12 14.13 18.1K
15:58 14.12 14.13 14.10 14.10 72.8K
15:59 14.10 14.11 14.09 14.09 397.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available