Pubmatic 

PUBM
🏛️ usa →
8.38
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 8.51 8.59 8.51 8.51 21.0K
09:32 8.50 8.50 8.46 8.46 2.0K
09:33 8.45 8.48 8.43 8.48 0.9K
09:34 8.52 8.53 8.51 8.53 5.0K
09:35 8.53 8.54 8.53 8.54 0.8K
09:37 8.51 8.51 8.51 8.51 0.5K
09:38 8.49 8.49 8.49 8.49 0.3K
09:40 8.49 8.49 8.49 8.49 1.1K
09:41 8.51 8.52 8.51 8.52 1.3K
09:42 8.49 8.49 8.49 8.49 0.2K
09:43 8.52 8.52 8.52 8.52 0.6K
09:45 8.51 8.51 8.51 8.51 0.7K
09:46 8.48 8.48 8.48 8.48 1.2K
09:47 8.51 8.51 8.51 8.51 9.4K
09:48 8.50 8.55 8.50 8.54 1.7K
09:49 8.56 8.56 8.56 8.56 0.6K
09:52 8.58 8.58 8.58 8.58 0.6K
09:53 8.56 8.56 8.56 8.56 0.5K
09:55 8.57 8.57 8.57 8.56 0.1K
09:56 8.54 8.54 8.54 8.54 0.9K
09:59 8.57 8.57 8.57 8.57 1.2K
10:00 8.58 8.58 8.58 8.58 0.8K
10:02 8.58 8.58 8.58 8.58 1.5K
10:05 8.55 8.55 8.55 8.55 0.7K
10:07 8.55 8.55 8.55 8.55 0.1K
10:08 8.54 8.55 8.54 8.55 0.7K
10:10 8.54 8.54 8.54 8.54 1.6K
10:13 8.53 8.53 8.52 8.52 0.9K
10:14 8.51 8.51 8.49 8.49 1.0K
10:16 8.49 8.49 8.49 8.49 0.3K
10:17 8.49 8.49 8.49 8.49 0.6K
10:18 8.51 8.51 8.51 8.51 0.2K
10:19 8.52 8.52 8.49 8.49 1.0K
10:20 8.49 8.49 8.49 8.49 0.1K
10:21 8.49 8.49 8.49 8.49 0.9K
10:22 8.51 8.51 8.51 8.51 0.2K
10:23 8.50 8.51 8.50 8.51 0.6K
10:24 8.51 8.51 8.51 8.51 0.8K
10:26 8.46 8.46 8.46 8.46 0.2K
10:27 8.49 8.49 8.49 8.49 0.6K
10:28 8.50 8.50 8.50 8.50 1.0K
10:30 8.51 8.51 8.51 8.51 1.3K
10:31 8.50 8.52 8.49 8.49 1.7K
10:33 8.48 8.48 8.48 8.48 0.8K
10:34 8.47 8.47 8.46 8.46 4.1K
10:36 8.45 8.45 8.45 8.45 0.2K
10:37 8.45 8.45 8.45 8.45 0.6K
10:39 8.45 8.47 8.45 8.47 1.4K
10:40 8.46 8.46 8.46 8.46 0.5K
10:41 8.43 8.43 8.43 8.43 0.1K
10:42 8.44 8.44 8.43 8.43 0.5K
10:43 8.42 8.42 8.42 8.42 0.2K
10:44 8.43 8.43 8.43 8.43 0.4K
10:45 8.44 8.44 8.43 8.43 0.6K
10:48 8.42 8.42 8.42 8.42 0.6K
10:50 8.41 8.41 8.41 8.41 0.3K
10:52 8.41 8.41 8.41 8.41 1.1K
10:53 8.44 8.46 8.44 8.46 1.8K
10:54 8.46 8.46 8.46 8.46 0.4K
10:56 8.44 8.44 8.44 8.44 0.3K
10:57 8.46 8.47 8.46 8.47 1.7K
10:58 8.45 8.45 8.45 8.45 0.2K
10:59 8.44 8.44 8.44 8.44 0.4K
11:02 8.47 8.47 8.47 8.47 0.4K
11:03 8.44 8.44 8.44 8.44 1.2K
11:04 8.43 8.43 8.43 8.43 0.2K
11:06 8.40 8.40 8.40 8.40 0.9K
11:07 8.42 8.42 8.42 8.42 0.1K
11:08 8.40 8.40 8.40 8.40 0.4K
11:09 8.42 8.42 8.42 8.42 0.9K
11:10 8.41 8.41 8.41 8.41 0.7K
11:12 8.40 8.40 8.39 8.39 0.6K
11:14 8.40 8.40 8.40 8.40 2.2K
11:17 8.37 8.38 8.37 8.38 2.6K
11:19 8.39 8.39 8.39 8.39 0.8K
11:20 8.40 8.40 8.39 8.39 0.8K
11:21 8.39 8.39 8.39 8.39 1.0K
11:22 8.38 8.38 8.38 8.38 0.5K
11:23 8.39 8.41 8.39 8.41 5.1K
11:24 8.42 8.42 8.42 8.41 1.6K
11:25 8.41 8.42 8.41 8.42 1.1K
11:26 8.42 8.42 8.42 8.42 10.3K
11:27 8.42 8.42 8.42 8.42 0.3K
11:29 8.42 8.43 8.42 8.43 2.3K
11:31 8.43 8.43 8.43 8.43 0.9K
11:34 8.42 8.43 8.42 8.43 1.4K
11:35 8.42 8.42 8.42 8.42 1.0K
11:36 8.40 8.40 8.40 8.40 1.0K
11:37 8.40 8.40 8.40 8.40 0.6K
11:38 8.40 8.40 8.40 8.40 0.3K
11:39 8.39 8.39 8.39 8.39 0.9K
11:41 8.39 8.39 8.39 8.39 0.3K
11:43 8.39 8.39 8.39 8.39 0.9K
11:46 8.40 8.40 8.40 8.40 0.2K
11:47 8.40 8.40 8.40 8.40 0.4K
11:48 8.40 8.40 8.40 8.40 1.6K
11:49 8.40 8.40 8.39 8.39 2.3K
11:51 8.38 8.38 8.38 8.38 0.4K
11:53 8.37 8.37 8.36 8.36 0.8K
11:54 8.37 8.37 8.36 8.36 1.4K
11:56 8.35 8.35 8.35 8.35 0.2K
11:57 8.35 8.35 8.34 8.34 1.4K
12:00 8.34 8.34 8.34 8.34 0.1K
12:01 8.35 8.35 8.35 8.35 2.4K
12:02 8.35 8.35 8.35 8.35 0.5K
12:04 8.34 8.34 8.34 8.34 0.5K
12:06 8.35 8.35 8.35 8.35 0.3K
12:07 8.35 8.35 8.35 8.35 0.8K
12:08 8.35 8.35 8.35 8.35 0.7K
12:10 8.34 8.35 8.34 8.35 2.1K
12:12 8.35 8.35 8.35 8.35 1.1K
12:16 8.36 8.36 8.36 8.36 0.9K
12:17 8.36 8.36 8.36 8.36 0.1K
12:18 8.36 8.36 8.36 8.36 0.4K
12:20 8.35 8.35 8.35 8.35 1.5K
12:21 8.35 8.35 8.35 8.35 0.4K
12:24 8.34 8.34 8.34 8.34 0.6K
12:25 8.33 8.33 8.33 8.33 0.8K
12:27 8.33 8.33 8.33 8.33 0.3K
12:29 8.33 8.35 8.33 8.35 1.6K
12:30 8.35 8.36 8.35 8.35 1.7K
12:31 8.35 8.35 8.35 8.35 0.3K
12:33 8.34 8.34 8.34 8.34 0.3K
12:34 8.34 8.34 8.34 8.34 0.7K
12:37 8.35 8.35 8.35 8.35 0.6K
12:39 8.35 8.35 8.35 8.35 0.3K
12:40 8.36 8.36 8.36 8.36 2.0K
12:42 8.36 8.36 8.36 8.36 0.3K
12:44 8.37 8.37 8.37 8.37 0.6K
12:47 8.36 8.36 8.36 8.36 0.2K
12:48 8.36 8.36 8.36 8.36 1.8K
12:49 8.38 8.39 8.38 8.39 3.5K
12:50 8.39 8.39 8.38 8.38 1.3K
12:52 8.39 8.39 8.39 8.39 0.2K
12:53 8.39 8.39 8.39 8.39 0.2K
12:54 8.40 8.40 8.40 8.40 1.5K
12:55 8.41 8.41 8.41 8.41 2.1K
12:57 8.42 8.42 8.42 8.41 0.7K
12:58 8.41 8.41 8.41 8.41 0.2K
13:00 8.41 8.41 8.41 8.41 0.3K
13:01 8.42 8.42 8.42 8.42 0.8K
13:02 8.42 8.42 8.42 8.42 0.3K
13:03 8.42 8.42 8.41 8.41 1.4K
13:04 8.40 8.40 8.40 8.40 0.9K
13:05 8.41 8.41 8.41 8.40 0.3K
13:06 8.41 8.41 8.41 8.40 0.3K
13:07 8.41 8.41 8.41 8.40 0.4K
13:08 8.41 8.41 8.41 8.40 0.4K
13:10 8.40 8.40 8.40 8.40 0.7K
13:12 8.40 8.40 8.39 8.39 2.3K
13:13 8.40 8.40 8.40 8.40 2.0K
13:14 8.41 8.41 8.41 8.41 0.6K
13:15 8.42 8.42 8.42 8.41 1.9K
13:16 8.42 8.42 8.42 8.41 1.0K
13:17 8.42 8.42 8.42 8.41 0.9K
13:18 8.41 8.41 8.41 8.41 0.7K
13:19 8.42 8.42 8.42 8.41 0.4K
13:20 8.42 8.42 8.42 8.42 0.3K
13:21 8.44 8.44 8.44 8.44 1.9K
13:22 8.44 8.44 8.44 8.44 1.0K
13:23 8.43 8.43 8.43 8.43 0.8K
13:24 8.42 8.44 8.42 8.44 0.8K
13:25 8.44 8.44 8.44 8.44 0.4K
13:28 8.44 8.44 8.44 8.44 0.7K
13:29 8.44 8.44 8.44 8.44 1.4K
13:30 8.43 8.43 8.43 8.43 0.6K
13:32 8.44 8.45 8.44 8.45 1.0K
13:33 8.45 8.45 8.45 8.45 0.3K
13:34 8.45 8.46 8.45 8.46 2.8K
13:35 8.46 8.46 8.46 8.46 1.3K
13:38 8.46 8.46 8.46 8.46 0.5K
13:40 8.46 8.46 8.46 8.46 0.5K
13:41 8.46 8.46 8.46 8.46 0.1K
13:43 8.45 8.45 8.45 8.45 0.8K
13:44 8.45 8.45 8.45 8.45 0.4K
13:45 8.45 8.45 8.44 8.44 1.3K
13:47 8.44 8.44 8.43 8.43 0.5K
13:49 8.44 8.44 8.44 8.44 0.8K
13:50 8.43 8.43 8.43 8.43 0.8K
13:52 8.43 8.43 8.43 8.43 0.4K
13:54 8.42 8.43 8.42 8.43 0.6K
13:55 8.43 8.43 8.43 8.43 0.2K
13:56 8.43 8.43 8.42 8.42 1.2K
13:58 8.43 8.43 8.42 8.43 1.3K
13:59 8.44 8.44 8.43 8.43 3.6K
14:00 8.43 8.45 8.43 8.45 1.4K
14:02 8.45 8.45 8.45 8.45 0.9K
14:03 8.44 8.44 8.44 8.44 1.2K
14:05 8.44 8.44 8.44 8.44 0.6K
14:07 8.44 8.44 8.44 8.44 0.3K
14:08 8.44 8.44 8.43 8.43 1.2K
14:09 8.43 8.43 8.43 8.43 0.5K
14:10 8.43 8.43 8.42 8.42 0.8K
14:11 8.42 8.42 8.42 8.42 1.6K
14:13 8.40 8.40 8.40 8.40 0.4K
14:14 8.41 8.42 8.41 8.41 1.6K
14:15 8.41 8.41 8.41 8.41 1.0K
14:17 8.41 8.41 8.41 8.40 2.9K
14:21 8.40 8.40 8.40 8.40 0.1K
14:22 8.41 8.41 8.41 8.40 0.5K
14:24 8.41 8.41 8.41 8.40 1.1K
14:26 8.40 8.40 8.40 8.40 1.3K
14:27 8.39 8.39 8.39 8.39 0.6K
14:28 8.40 8.40 8.40 8.40 0.7K
14:29 8.40 8.40 8.40 8.40 0.2K
14:30 8.39 8.40 8.39 8.40 4.0K
14:31 8.40 8.40 8.40 8.40 0.6K
14:33 8.39 8.39 8.39 8.39 0.3K
14:35 8.40 8.40 8.39 8.39 1.2K
14:36 8.38 8.38 8.38 8.38 0.4K
14:37 8.39 8.40 8.39 8.40 2.9K
14:38 8.41 8.41 8.41 8.40 1.4K
14:41 8.40 8.40 8.39 8.39 1.0K
14:42 8.40 8.40 8.40 8.40 0.6K
14:45 8.40 8.40 8.40 8.40 0.6K
14:46 8.40 8.41 8.40 8.40 3.6K
14:47 8.40 8.40 8.40 8.40 1.8K
14:48 8.41 8.41 8.41 8.42 1.2K
14:49 8.42 8.42 8.41 8.41 0.6K
14:50 8.41 8.41 8.41 8.41 0.4K
14:51 8.43 8.43 8.43 8.43 1.3K
14:52 8.43 8.43 8.43 8.43 1.5K
14:54 8.42 8.42 8.42 8.42 0.2K
14:55 8.42 8.42 8.42 8.42 1.2K
14:56 8.41 8.41 8.41 8.41 0.6K
14:58 8.41 8.41 8.41 8.41 0.5K
14:59 8.42 8.42 8.42 8.41 0.7K
15:00 8.42 8.42 8.42 8.42 2.6K
15:02 8.43 8.43 8.43 8.43 0.4K
15:03 8.43 8.47 8.43 8.47 8.2K
15:05 8.45 8.45 8.45 8.45 0.5K
15:06 8.45 8.46 8.45 8.46 1.3K
15:07 8.46 8.46 8.46 8.46 0.8K
15:08 8.46 8.46 8.46 8.46 1.2K
15:11 8.45 8.45 8.45 8.45 0.1K
15:12 8.46 8.46 8.45 8.45 1.1K
15:13 8.46 8.46 8.46 8.46 0.9K
15:14 8.46 8.46 8.46 8.46 2.1K
15:16 8.45 8.45 8.45 8.45 0.4K
15:17 8.46 8.46 8.46 8.46 1.3K
15:18 8.47 8.48 8.47 8.48 4.2K
15:19 8.48 8.50 8.48 8.48 1.7K
15:20 8.49 8.49 8.49 8.49 0.2K
15:21 8.49 8.49 8.49 8.49 0.5K
15:22 8.49 8.49 8.49 8.49 0.7K
15:23 8.49 8.49 8.49 8.49 1.9K
15:24 8.49 8.49 8.49 8.49 0.6K
15:25 8.50 8.50 8.49 8.49 1.2K
15:26 8.50 8.50 8.50 8.49 0.2K
15:27 8.50 8.50 8.50 8.50 3.3K
15:28 8.50 8.50 8.50 8.50 0.6K
15:29 8.51 8.51 8.51 8.51 1.0K
15:30 8.50 8.50 8.50 8.50 1.1K
15:31 8.51 8.51 8.51 8.51 1.7K
15:32 8.51 8.51 8.51 8.51 3.9K
15:34 8.51 8.52 8.51 8.51 6.3K
15:35 8.50 8.51 8.50 8.51 0.8K
15:36 8.52 8.52 8.52 8.52 3.8K
15:37 8.53 8.53 8.53 8.53 1.4K
15:38 8.53 8.54 8.53 8.54 3.5K
15:39 8.53 8.53 8.53 8.53 0.6K
15:40 8.54 8.54 8.53 8.54 2.0K
15:41 8.54 8.54 8.53 8.54 5.1K
15:43 8.53 8.54 8.53 8.54 1.0K
15:44 8.53 8.54 8.53 8.53 1.3K
15:45 8.54 8.54 8.53 8.53 4.2K
15:46 8.52 8.52 8.51 8.51 2.0K
15:48 8.51 8.52 8.51 8.52 6.0K
15:49 8.52 8.52 8.52 8.52 1.8K
15:50 8.52 8.52 8.51 8.52 4.5K
15:51 8.52 8.52 8.51 8.51 7.0K
15:52 8.51 8.51 8.50 8.50 2.9K
15:53 8.50 8.50 8.50 8.50 0.9K
15:54 8.50 8.51 8.50 8.51 1.7K
15:55 8.51 8.51 8.51 8.51 3.9K
15:56 8.52 8.52 8.50 8.51 19.4K
15:57 8.51 8.53 8.51 8.53 7.5K
15:58 8.52 8.53 8.52 8.53 9.9K
15:59 8.53 8.53 8.51 8.52 82.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available