Pubmatic 

PUBM
🏛️ usa →
8.27
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 8.32 8.32 8.32 8.32 5.7K
09:32 8.36 8.36 8.36 8.36 0.1K
09:33 8.30 8.36 8.30 8.36 1.2K
09:34 8.35 8.35 8.35 8.35 0.7K
09:35 8.30 8.30 8.30 8.30 1.1K
09:36 8.31 8.31 8.26 8.26 1.8K
09:39 8.25 8.25 8.25 8.25 2.2K
09:40 8.21 8.21 8.21 8.21 3.6K
09:41 8.20 8.20 8.18 8.18 1.2K
09:42 8.19 8.21 8.19 8.21 2.7K
09:44 8.21 8.21 8.21 8.21 0.4K
09:45 8.22 8.22 8.22 8.22 1.1K
09:48 8.27 8.31 8.27 8.31 0.9K
09:51 8.29 8.29 8.28 8.28 4.6K
09:54 8.27 8.27 8.27 8.27 0.1K
09:55 8.27 8.28 8.27 8.28 1.7K
09:56 8.29 8.29 8.29 8.29 0.5K
09:57 8.27 8.27 8.27 8.27 1.0K
09:58 8.27 8.27 8.27 8.27 0.1K
09:59 8.28 8.28 8.28 8.28 2.0K
10:00 8.33 8.33 8.33 8.32 1.6K
10:01 8.34 8.36 8.34 8.36 0.9K
10:03 8.36 8.36 8.36 8.36 0.2K
10:04 8.34 8.38 8.34 8.38 0.5K
10:05 8.37 8.37 8.37 8.37 0.6K
10:06 8.37 8.37 8.37 8.37 0.8K
10:10 8.36 8.36 8.35 8.35 0.9K
10:11 8.35 8.38 8.35 8.38 1.3K
10:12 8.37 8.37 8.37 8.37 1.8K
10:18 8.38 8.38 8.38 8.38 2.5K
10:19 8.37 8.39 8.37 8.39 2.4K
10:20 8.36 8.40 8.36 8.40 1.2K
10:22 8.39 8.39 8.39 8.39 0.4K
10:24 8.38 8.38 8.38 8.38 1.1K
10:26 8.34 8.34 8.34 8.34 2.8K
10:28 8.36 8.36 8.36 8.36 0.4K
10:30 8.37 8.37 8.37 8.37 3.9K
10:34 8.37 8.37 8.37 8.37 1.5K
10:36 8.38 8.38 8.37 8.37 1.9K
10:38 8.37 8.37 8.37 8.37 0.8K
10:39 8.38 8.38 8.38 8.38 0.7K
10:40 8.38 8.38 8.37 8.37 1.2K
10:41 8.38 8.38 8.35 8.35 0.5K
10:43 8.37 8.37 8.36 8.36 0.6K
10:46 8.35 8.35 8.35 8.35 1.0K
10:47 8.35 8.35 8.34 8.34 1.2K
10:50 8.34 8.34 8.34 8.34 0.8K
10:51 8.35 8.35 8.35 8.35 1.3K
10:52 8.36 8.36 8.36 8.36 1.1K
10:55 8.37 8.37 8.37 8.37 0.2K
10:56 8.36 8.36 8.36 8.36 0.7K
10:59 8.35 8.35 8.35 8.35 0.8K
11:01 8.35 8.35 8.35 8.35 0.5K
11:03 8.35 8.35 8.35 8.35 0.1K
11:04 8.33 8.33 8.33 8.33 0.9K
11:05 8.34 8.34 8.34 8.34 0.7K
11:08 8.35 8.35 8.35 8.35 0.3K
11:09 8.36 8.36 8.36 8.36 1.8K
11:12 8.37 8.37 8.37 8.37 0.4K
11:13 8.39 8.39 8.39 8.39 1.1K
11:16 8.39 8.39 8.39 8.39 0.3K
11:17 8.38 8.38 8.38 8.38 0.3K
11:19 8.39 8.39 8.39 8.39 0.3K
11:20 8.38 8.38 8.38 8.38 0.5K
11:21 8.38 8.38 8.37 8.37 1.3K
11:26 8.35 8.35 8.35 8.35 0.6K
11:27 8.35 8.35 8.35 8.35 1.7K
11:31 8.36 8.36 8.36 8.36 0.2K
11:32 8.36 8.36 8.36 8.36 1.1K
11:35 8.37 8.37 8.37 8.37 0.4K
11:36 8.37 8.37 8.37 8.37 0.3K
11:37 8.38 8.38 8.38 8.38 1.8K
11:43 8.39 8.39 8.39 8.39 0.6K
11:44 8.40 8.40 8.40 8.40 0.3K
11:46 8.40 8.40 8.39 8.39 3.2K
11:53 8.38 8.38 8.38 8.38 1.6K
11:55 8.39 8.39 8.39 8.39 0.2K
11:57 8.39 8.39 8.38 8.38 0.5K
11:58 8.38 8.38 8.38 8.38 1.4K
12:00 8.38 8.38 8.38 8.38 0.1K
12:01 8.38 8.38 8.37 8.37 0.9K
12:03 8.37 8.37 8.37 8.37 0.6K
12:08 8.37 8.37 8.37 8.37 0.2K
12:09 8.37 8.37 8.37 8.37 0.5K
12:10 8.36 8.36 8.35 8.35 1.0K
12:12 8.35 8.35 8.35 8.35 0.7K
12:13 8.35 8.35 8.35 8.35 0.7K
12:16 8.36 8.36 8.35 8.35 2.0K
12:19 8.35 8.35 8.35 8.35 0.1K
12:20 8.35 8.35 8.35 8.35 0.8K
12:21 8.35 8.35 8.35 8.35 0.9K
12:22 8.36 8.36 8.36 8.36 0.9K
12:24 8.37 8.37 8.37 8.37 0.5K
12:26 8.37 8.37 8.37 8.37 0.2K
12:27 8.36 8.36 8.36 8.36 0.9K
12:30 8.37 8.37 8.37 8.37 0.5K
12:31 8.37 8.37 8.37 8.37 1.5K
12:40 8.38 8.38 8.37 8.37 1.2K
12:42 8.36 8.36 8.36 8.36 0.8K
12:44 8.36 8.36 8.36 8.36 1.1K
12:45 8.37 8.37 8.37 8.37 0.6K
12:47 8.36 8.36 8.36 8.36 0.9K
12:50 8.34 8.34 8.34 8.34 3.2K
12:57 8.36 8.36 8.35 8.35 1.6K
12:58 8.36 8.36 8.36 8.36 0.9K
13:03 8.37 8.37 8.37 8.37 0.4K
13:05 8.38 8.38 8.38 8.38 1.6K
13:07 8.38 8.38 8.38 8.38 0.5K
13:08 8.39 8.39 8.39 8.39 2.7K
13:09 8.38 8.38 8.38 8.38 0.8K
13:11 8.39 8.39 8.38 8.38 0.9K
13:12 8.39 8.39 8.39 8.39 0.9K
13:13 8.39 8.39 8.39 8.39 0.2K
13:14 8.38 8.38 8.38 8.38 2.1K
13:15 8.38 8.38 8.38 8.38 1.0K
13:17 8.39 8.39 8.39 8.39 0.5K
13:19 8.39 8.39 8.38 8.38 0.5K
13:20 8.38 8.38 8.37 8.37 1.4K
13:21 8.36 8.36 8.35 8.36 1.3K
13:25 8.36 8.36 8.36 8.36 1.6K
13:32 8.36 8.36 8.36 8.36 0.1K
13:33 8.36 8.36 8.36 8.36 0.6K
13:34 8.36 8.36 8.36 8.36 0.3K
13:35 8.35 8.35 8.35 8.35 0.6K
13:37 8.35 8.35 8.35 8.35 3.2K
13:39 8.35 8.35 8.35 8.35 0.4K
13:42 8.35 8.35 8.35 8.35 0.2K
13:43 8.37 8.37 8.37 8.37 4.0K
13:46 8.37 8.37 8.37 8.37 0.3K
13:47 8.37 8.37 8.36 8.36 4.2K
13:52 8.33 8.33 8.33 8.33 1.1K
13:57 8.33 8.33 8.32 8.32 1.3K
13:59 8.33 8.33 8.33 8.32 0.9K
14:02 8.33 8.33 8.33 8.32 0.5K
14:03 8.33 8.33 8.33 8.32 0.4K
14:04 8.33 8.33 8.33 8.32 1.0K
14:06 8.33 8.33 8.33 8.33 11.9K
14:07 8.32 8.32 8.32 8.32 3.2K
14:10 8.34 8.34 8.34 8.34 2.3K
14:11 8.34 8.35 8.34 8.35 1.6K
14:12 8.36 8.36 8.36 8.36 1.2K
14:15 8.36 8.36 8.35 8.36 7.5K
14:16 8.36 8.37 8.36 8.37 5.8K
14:17 8.40 8.40 8.40 8.40 6.6K
14:18 8.41 8.41 8.41 8.41 3.6K
14:19 8.42 8.42 8.42 8.42 1.5K
14:23 8.42 8.42 8.40 8.40 3.7K
14:25 8.40 8.40 8.40 8.40 0.6K
14:26 8.40 8.40 8.40 8.40 0.5K
14:27 8.39 8.39 8.39 8.39 5.0K
14:28 8.40 8.40 8.40 8.40 6.4K
14:30 8.40 8.42 8.40 8.42 1.3K
14:32 8.42 8.42 8.38 8.38 2.8K
14:33 8.36 8.36 8.36 8.36 0.7K
14:36 8.37 8.37 8.37 8.37 1.0K
14:38 8.38 8.38 8.38 8.38 1.9K
14:40 8.39 8.39 8.39 8.39 1.2K
14:42 8.39 8.39 8.39 8.39 1.4K
14:44 8.38 8.38 8.38 8.38 1.3K
14:45 8.37 8.37 8.37 8.37 1.0K
14:46 8.36 8.36 8.36 8.36 0.8K
14:47 8.36 8.36 8.35 8.35 0.5K
14:50 8.35 8.35 8.35 8.35 1.7K
14:52 8.34 8.34 8.34 8.34 1.0K
14:53 8.33 8.33 8.33 8.33 2.1K
14:55 8.33 8.33 8.33 8.32 0.4K
14:56 8.33 8.34 8.33 8.34 1.6K
14:58 8.34 8.34 8.34 8.34 0.5K
14:59 8.34 8.34 8.34 8.34 0.2K
15:00 8.34 8.35 8.34 8.35 2.2K
15:01 8.34 8.34 8.34 8.34 2.1K
15:03 8.33 8.33 8.33 8.33 0.9K
15:04 8.37 8.37 8.37 8.37 13.5K
15:05 8.38 8.40 8.38 8.40 2.2K
15:06 8.41 8.41 8.39 8.39 2.5K
15:07 8.39 8.39 8.39 8.39 0.7K
15:08 8.38 8.38 8.38 8.38 1.9K
15:09 8.37 8.37 8.36 8.36 2.6K
15:10 8.36 8.36 8.35 8.35 0.9K
15:11 8.35 8.35 8.35 8.35 0.8K
15:12 8.36 8.36 8.36 8.36 1.2K
15:14 8.34 8.34 8.34 8.34 2.1K
15:16 8.32 8.32 8.32 8.32 2.2K
15:17 8.31 8.31 8.30 8.30 3.2K
15:19 8.29 8.29 8.29 8.29 1.9K
15:20 8.29 8.31 8.29 8.31 1.7K
15:21 8.31 8.31 8.31 8.31 1.2K
15:23 8.29 8.29 8.29 8.29 1.3K
15:24 8.30 8.31 8.30 8.31 1.2K
15:26 8.31 8.31 8.31 8.31 3.6K
15:28 8.30 8.30 8.30 8.30 1.5K
15:30 8.31 8.31 8.31 8.31 1.8K
15:31 8.29 8.29 8.29 8.29 2.2K
15:33 8.29 8.29 8.29 8.29 1.6K
15:35 8.29 8.29 8.29 8.29 0.6K
15:36 8.29 8.29 8.27 8.27 2.1K
15:38 8.27 8.27 8.27 8.27 1.4K
15:39 8.27 8.29 8.27 8.29 3.3K
15:40 8.29 8.29 8.29 8.29 2.0K
15:42 8.29 8.29 8.27 8.27 2.7K
15:44 8.27 8.27 8.27 8.27 0.5K
15:45 8.29 8.29 8.29 8.29 1.7K
15:46 8.28 8.28 8.27 8.27 2.3K
15:48 8.28 8.28 8.28 8.28 0.5K
15:49 8.28 8.30 8.28 8.30 2.9K
15:50 8.30 8.30 8.29 8.29 2.8K
15:51 8.29 8.29 8.29 8.29 3.2K
15:52 8.29 8.29 8.29 8.29 1.4K
15:53 8.29 8.31 8.29 8.31 2.4K
15:54 8.31 8.32 8.31 8.32 9.0K
15:55 8.31 8.31 8.31 8.31 4.2K
15:56 8.32 8.32 8.32 8.32 2.8K
15:57 8.32 8.32 8.32 8.32 2.0K
15:58 8.32 8.32 8.31 8.31 12.1K
15:59 8.32 8.32 8.32 8.32 73.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available