Last Update: 2025-10-06
Time Open Price High Price Low Price Close Price Volume
09:31 120.00 122.30 118.36 122.30 16.7K
09:32 122.30 122.67 121.68 121.68 4.1K
09:33 121.68 123.30 121.68 122.72 3.1K
09:34 122.72 124.23 122.66 124.23 7.0K
09:35 124.95 124.95 124.15 124.16 2.1K
09:36 124.16 124.90 124.16 124.89 1.7K
09:37 126.00 126.21 125.15 125.15 13.4K
09:38 125.55 125.60 124.15 124.31 10.2K
09:39 123.21 123.25 123.21 123.25 4.3K
09:40 123.02 123.03 122.68 123.03 7.4K
09:41 122.91 123.49 122.91 123.24 2.8K
09:42 123.26 123.26 122.13 122.13 8.3K
09:43 121.63 122.00 121.35 122.00 2.7K
09:44 123.40 123.40 123.34 123.34 1.1K
09:45 123.34 125.25 123.25 124.50 7.1K
09:46 124.50 125.19 124.49 124.49 1.7K
09:47 124.49 125.42 123.51 125.42 1.1K
09:48 125.42 125.42 125.42 125.42 0.4K
09:49 125.07 125.70 124.51 125.70 4.0K
09:50 125.70 125.93 125.50 125.93 1.6K
09:51 125.93 125.93 125.52 125.52 0.7K
09:52 125.52 125.52 124.97 125.26 1.6K
09:53 125.26 126.20 125.26 126.20 3.5K
09:54 126.57 126.69 125.93 126.69 1.2K
09:55 126.69 126.81 126.00 126.00 4.7K
09:56 126.31 126.31 126.01 126.01 7.2K
09:57 126.00 126.00 126.00 126.00 1.0K
09:58 126.03 126.03 126.00 126.00 1.4K
09:59 126.00 126.00 126.00 126.00 0.1K
10:00 126.00 126.23 125.47 125.47 6.7K
10:01 125.47 125.47 125.20 125.20 0.9K
10:02 125.20 125.45 125.20 125.45 2.6K
10:03 125.43 125.99 125.43 125.99 3.6K
10:04 126.50 127.00 126.40 127.00 3.1K
10:05 127.00 127.68 127.00 127.68 3.0K
10:06 127.98 127.98 127.59 127.59 2.6K
10:07 127.59 127.59 126.17 126.17 2.6K
10:08 126.17 127.17 126.17 127.17 3.5K
10:09 127.17 127.17 127.17 127.17 0.4K
10:10 126.79 126.79 126.79 126.79 1.5K
10:11 127.03 127.69 127.03 127.69 1.6K
10:12 127.69 128.77 127.69 128.43 0.8K
10:13 128.43 128.52 127.80 127.80 3.0K
10:14 127.80 128.40 127.80 128.37 1.4K
10:15 128.10 128.60 128.10 128.60 3.8K
10:16 128.60 128.65 128.60 128.65 2.4K
10:17 128.65 129.72 128.65 129.72 7.6K
10:18 129.72 129.72 129.38 129.50 2.9K
10:19 128.83 128.92 128.62 128.62 5.4K
10:20 128.53 129.57 128.53 129.57 1.9K
10:21 129.80 129.85 129.80 129.84 0.5K
10:22 129.05 129.85 128.99 129.85 1.4K
10:23 129.79 129.79 128.57 129.16 1.4K
10:24 129.16 129.16 128.67 128.76 2.1K
10:25 128.76 128.82 128.76 128.82 0.3K
10:26 128.82 128.82 128.30 128.68 2.1K
10:27 128.68 128.68 128.09 128.09 1.9K
10:28 127.55 127.55 127.02 127.26 4.6K
10:29 126.86 126.86 126.48 126.68 6.1K
10:30 126.68 126.68 126.68 126.68 1.0K
10:31 126.68 126.77 126.68 126.77 1.4K
10:32 126.77 126.77 126.77 126.77 0.6K
10:33 126.09 126.57 125.54 126.57 3.6K
10:34 126.57 127.08 126.47 126.47 1.5K
10:35 126.47 126.47 126.05 126.05 1.7K
10:36 126.05 127.27 126.05 126.59 1.3K
10:37 126.59 127.43 126.59 127.43 1.8K
10:38 127.50 127.73 127.50 127.73 3.5K
10:39 127.73 129.11 127.73 128.85 5.2K
10:40 129.35 129.37 129.35 129.37 1.1K
10:41 129.37 129.50 129.23 129.23 1.1K
10:42 129.35 129.64 129.01 129.40 2.5K
10:43 129.85 130.00 129.85 130.00 3.8K
10:44 130.00 130.00 130.00 130.00 1.9K
10:45 130.00 130.00 129.97 129.97 1.2K
10:46 129.97 130.35 129.93 130.35 3.8K
10:47 130.50 131.25 130.50 131.04 9.9K
10:48 131.04 131.04 130.42 130.42 2.8K
10:49 130.00 130.00 130.00 130.00 0.9K
10:50 130.00 130.00 130.00 130.00 0.1K
10:51 130.00 130.29 130.00 130.29 1.9K
10:52 130.33 130.33 130.33 130.33 1.0K
10:53 130.33 130.49 130.33 130.49 0.7K
10:54 130.49 130.49 130.49 130.49 0.1K
10:55 130.49 130.51 130.49 130.51 0.5K
10:56 130.53 131.00 130.53 131.00 4.7K
10:57 130.94 130.99 130.94 130.99 0.6K
10:58 130.99 130.99 130.85 130.99 1.0K
10:59 131.47 131.47 131.40 131.40 2.4K
11:00 131.42 131.59 131.42 131.59 2.5K
11:01 131.33 131.33 131.32 131.32 1.9K
11:02 131.41 131.43 131.41 131.43 1.5K
11:03 131.43 131.74 131.33 131.33 0.4K
11:04 131.76 131.76 131.76 131.76 1.8K
11:05 131.76 132.22 131.76 132.22 1.9K
11:06 131.99 132.00 131.61 132.00 1.9K
11:07 132.62 132.62 132.50 132.53 2.4K
11:08 132.53 132.53 132.53 132.53 0.3K
11:09 132.24 132.24 131.77 131.77 2.7K
11:10 131.57 131.57 131.31 131.31 2.6K
11:11 131.43 131.43 131.01 131.20 3.3K
11:12 131.20 132.01 131.20 132.01 1.1K
11:13 132.01 132.94 132.01 132.94 1.5K
11:14 132.88 133.39 132.28 132.28 1.5K
11:15 132.28 132.28 132.28 132.28 0.3K
11:16 132.28 132.77 132.28 132.77 0.6K
11:17 132.77 132.77 132.77 132.77 0.2K
11:18 132.77 132.77 132.77 132.77 0.0K
11:19 132.20 132.20 132.10 132.10 0.5K
11:20 132.10 132.51 132.10 132.51 3.0K
11:21 132.51 132.51 132.35 132.35 0.5K
11:22 132.35 132.78 131.71 131.71 1.5K
11:23 131.40 131.76 130.88 130.88 4.4K
11:24 130.88 130.88 130.88 130.88 0.1K
11:25 130.88 131.96 130.88 131.96 0.9K
11:26 131.96 131.96 131.47 131.47 0.7K
11:27 131.47 131.48 130.98 130.98 0.5K
11:28 130.98 131.87 130.98 131.50 0.8K
11:29 131.50 131.75 131.44 131.75 1.7K
11:30 131.75 131.75 131.04 131.04 1.2K
11:31 131.04 131.04 131.04 131.04 0.2K
11:32 131.04 131.19 131.04 131.19 2.2K
11:33 131.19 131.62 131.19 131.62 1.3K
11:34 131.62 132.00 131.62 132.00 1.6K
11:35 132.00 132.00 132.00 132.00 0.2K
11:36 132.00 132.94 132.00 132.47 3.5K
11:37 132.47 132.47 132.47 132.47 0.2K
11:38 132.47 132.47 132.47 132.47 0.4K
11:39 132.47 132.80 132.47 132.80 3.0K
11:40 132.80 132.80 132.80 132.80 0.4K
11:41 132.80 132.80 132.80 132.80 0.0K
11:42 133.29 133.29 133.29 133.29 0.2K
11:43 133.29 133.29 133.29 133.29 0.1K
11:44 133.29 133.29 132.50 132.50 0.4K
11:45 132.93 132.93 132.50 132.50 2.6K
11:46 131.88 131.99 131.88 131.99 2.2K
11:47 131.99 132.17 131.89 132.17 0.2K
11:48 132.17 132.17 132.17 132.17 0.2K
11:49 132.17 132.17 132.16 132.16 0.3K
11:50 132.16 132.16 132.16 132.16 0.1K
11:51 132.16 132.16 132.16 132.16 0.1K
11:52 132.16 132.16 132.07 132.07 0.3K
11:53 132.07 132.07 131.82 131.82 0.7K
11:54 131.35 131.35 131.35 131.35 1.1K
11:55 131.35 131.35 131.35 131.35 0.2K
11:56 131.35 131.35 130.89 130.89 1.7K
11:57 130.89 131.05 130.89 131.05 0.3K
11:58 130.87 130.87 130.87 130.87 2.4K
11:59 130.87 131.13 130.87 131.13 0.4K
12:00 131.13 131.51 131.13 131.51 0.4K
12:01 131.51 131.51 131.51 131.51 1.1K
12:02 131.51 131.51 131.23 131.23 4.6K
12:03 131.23 131.65 131.23 131.65 1.1K
12:04 131.65 131.65 131.65 131.65 0.1K
12:05 131.65 131.98 131.65 131.98 0.6K
12:06 131.98 133.00 131.98 133.00 2.3K
12:07 133.00 133.00 133.00 133.00 0.1K
12:08 132.99 132.99 132.99 132.99 1.2K
12:09 132.99 132.99 132.99 132.99 0.1K
12:10 132.99 133.30 132.99 133.30 1.5K
12:11 133.33 133.80 133.33 133.80 1.4K
12:12 133.88 134.00 133.88 134.00 5.7K
12:13 133.90 134.25 133.90 134.10 2.8K
12:14 134.10 134.10 133.93 133.93 0.5K
12:15 133.90 134.43 133.90 134.43 5.2K
12:16 134.43 134.73 134.43 134.73 0.5K
12:17 134.66 134.70 134.25 134.25 1.4K
12:18 134.28 134.36 134.28 134.36 1.9K
12:19 134.36 134.36 134.19 134.25 0.9K
12:20 134.51 134.51 134.51 134.51 1.9K
12:21 134.51 134.51 134.51 134.51 0.1K
12:22 134.51 134.73 134.51 134.73 0.5K
12:23 134.73 134.81 134.55 134.81 6.9K
12:24 134.81 135.03 134.81 135.03 0.8K
12:25 135.03 135.03 134.17 134.50 2.3K
12:26 134.50 134.99 134.50 134.99 2.2K
12:27 134.99 135.12 134.73 134.84 0.5K
12:28 134.84 134.84 134.32 134.32 0.5K
12:29 134.32 134.32 134.32 134.32 0.2K
12:30 134.32 134.32 134.32 134.32 0.1K
12:31 134.32 134.70 134.32 134.70 0.6K
12:32 134.70 134.98 134.32 134.98 5.6K
12:33 134.98 134.98 134.61 134.61 0.3K
12:34 134.61 134.70 134.61 134.70 0.6K
12:35 134.80 134.80 134.54 134.54 1.6K
12:36 134.54 134.97 134.54 134.66 0.8K
12:37 134.66 134.66 134.66 134.66 0.5K
12:38 134.66 135.08 134.66 135.08 0.7K
12:39 135.08 135.08 134.80 134.80 1.7K
12:40 134.80 134.80 134.72 134.72 0.5K
12:41 134.72 134.72 134.70 134.72 0.6K
12:42 135.00 135.00 135.00 135.00 1.1K
12:43 135.00 135.00 134.67 134.67 2.2K
12:44 134.67 134.67 134.67 134.67 0.2K
12:45 134.67 134.67 134.67 134.67 0.0K
12:46 134.67 134.90 134.63 134.68 2.1K
12:47 134.69 134.69 134.69 134.69 0.3K
12:48 134.69 134.69 134.69 134.69 0.2K
12:49 134.69 135.12 134.69 135.12 0.7K
12:50 135.12 135.12 135.00 135.00 0.3K
12:51 135.00 135.20 135.00 135.20 0.3K
12:52 135.20 135.20 135.20 135.20 0.2K
12:53 135.20 135.20 135.10 135.10 0.3K
12:54 135.10 135.10 135.10 135.10 0.4K
12:55 134.92 134.92 134.92 134.92 2.3K
12:56 134.92 134.92 134.92 134.92 0.2K
12:57 134.92 134.92 134.92 134.92 0.2K
12:58 135.57 135.60 135.38 135.38 2.7K
12:59 135.38 135.40 135.38 135.40 1.3K
13:00 134.95 135.46 134.95 135.00 0.6K
13:01 135.00 135.23 135.00 135.23 0.9K
13:02 135.23 135.23 134.72 134.72 0.3K
13:03 135.23 135.23 134.46 134.46 0.8K
13:04 134.46 134.56 134.46 134.56 1.2K
13:05 134.56 134.56 134.56 134.56 0.0K
13:06 134.56 134.56 134.56 134.56 0.2K
13:07 134.56 134.56 134.56 134.56 0.0K
13:08 134.56 135.29 134.56 135.29 1.9K
13:09 135.05 135.05 134.59 134.59 0.4K
13:10 135.32 135.32 134.96 134.96 1.5K
13:11 134.96 134.96 134.96 134.96 0.4K
13:12 134.77 134.94 134.77 134.94 1.2K
13:13 134.56 134.56 134.44 134.44 2.1K
13:14 134.51 134.67 134.51 134.67 0.6K
13:15 134.67 134.67 134.67 134.67 0.1K
13:16 134.67 134.67 134.55 134.55 0.3K
13:17 134.55 134.60 134.55 134.60 1.3K
13:18 134.60 134.60 134.21 134.21 1.6K
13:19 134.47 134.85 134.47 134.85 0.6K
13:20 134.85 134.85 134.34 134.34 2.9K
13:21 134.34 134.70 134.07 134.44 1.7K
13:22 134.88 134.88 134.88 134.88 0.2K
13:23 134.59 134.59 134.59 134.59 0.9K
13:24 134.59 134.59 134.59 134.59 0.1K
13:25 134.59 134.59 134.39 134.59 2.7K
13:26 134.59 134.59 134.59 134.59 0.2K
13:27 134.59 134.59 134.27 134.27 0.5K
13:28 134.27 134.27 133.59 134.09 4.0K
13:29 134.09 134.09 133.75 133.75 0.4K
13:30 133.75 134.03 133.59 133.59 1.6K
13:31 134.19 134.19 134.19 134.19 3.0K
13:32 134.19 134.19 134.19 134.19 0.2K
13:33 134.19 134.19 134.19 134.19 0.1K
13:34 134.19 134.19 134.19 134.19 0.1K
13:35 134.19 135.84 134.19 135.84 4.6K
13:36 135.87 137.05 135.87 137.05 2.8K
13:37 137.05 137.38 137.05 137.33 1.5K
13:38 137.33 137.56 137.14 137.14 6.6K
13:39 137.14 137.68 137.14 137.68 0.9K
13:40 137.68 137.78 137.68 137.78 2.7K
13:41 137.78 137.78 137.56 137.56 3.0K
13:42 137.56 137.56 137.56 137.56 0.8K
13:43 137.90 138.00 137.90 138.00 0.6K
13:44 137.96 137.96 137.00 137.00 9.6K
13:45 137.00 137.00 137.00 137.00 0.7K
13:46 137.00 137.83 137.00 137.37 8.8K
13:47 137.37 137.37 137.37 137.37 0.2K
13:48 137.37 137.46 137.37 137.46 0.2K
13:49 137.46 138.48 137.46 138.48 7.1K
13:50 138.48 138.48 138.47 138.47 0.5K
13:51 138.47 138.47 138.47 138.47 0.8K
13:52 138.47 138.47 138.13 138.13 0.8K
13:53 138.13 138.42 138.13 138.42 1.2K
13:54 138.42 138.42 138.42 138.42 0.1K
13:55 138.42 138.85 138.42 138.45 4.0K
13:56 138.48 138.89 138.48 138.88 1.5K
13:57 138.88 138.88 138.88 138.88 0.3K
13:58 138.88 138.88 138.88 138.88 0.1K
13:59 138.88 138.88 138.88 138.88 1.0K
14:00 138.88 139.93 138.88 139.93 2.8K
14:01 139.93 139.93 139.63 139.63 0.8K
14:02 139.95 139.95 139.91 139.91 0.8K
14:03 139.91 139.91 139.84 139.84 2.0K
14:04 139.90 139.90 139.90 139.90 0.5K
14:05 139.90 139.90 139.59 139.59 1.3K
14:06 139.59 139.94 139.59 139.62 4.1K
14:07 139.62 139.62 139.62 139.62 1.1K
14:08 139.62 140.13 139.62 140.07 2.7K
14:09 139.89 140.29 139.89 140.29 4.8K
14:10 140.20 140.32 140.20 140.32 0.7K
14:11 140.01 140.01 139.69 139.69 3.8K
14:12 139.48 139.54 139.09 139.09 5.4K
14:13 139.74 139.74 139.74 139.74 0.9K
14:14 139.74 139.74 139.74 139.74 0.2K
14:15 139.73 139.73 139.65 139.65 0.8K
14:16 139.65 139.79 139.39 139.39 1.5K
14:17 139.39 139.78 139.39 139.78 0.5K
14:18 139.77 139.77 139.77 139.77 0.9K
14:19 139.78 139.78 139.39 139.39 0.2K
14:20 139.39 139.74 138.99 138.99 2.8K
14:21 138.99 139.16 138.96 138.96 2.4K
14:22 139.37 139.44 139.37 139.44 2.2K
14:23 139.44 139.44 139.44 139.44 0.2K
14:24 139.44 139.94 139.44 139.94 0.2K
14:25 139.94 139.94 139.62 139.62 1.0K
14:26 139.62 139.87 139.62 139.62 1.8K
14:27 139.62 139.62 139.62 139.62 0.7K
14:28 139.62 139.62 139.61 139.61 0.1K
14:29 139.61 139.61 139.59 139.59 0.4K
14:30 139.59 140.00 139.59 139.89 1.5K
14:31 140.53 140.53 140.53 140.53 0.3K
14:32 140.53 140.53 140.53 140.53 0.3K
14:33 140.53 140.53 140.02 140.02 0.4K
14:34 140.02 140.31 140.02 140.31 0.6K
14:35 140.31 140.31 140.31 140.31 0.2K
14:36 140.31 140.95 140.31 140.50 1.4K
14:37 140.50 141.02 140.21 141.02 3.2K
14:38 141.02 141.02 140.21 140.21 2.1K
14:39 140.21 140.21 139.39 139.39 1.0K
14:40 139.98 139.98 139.98 139.98 1.3K
14:41 139.98 139.98 139.98 139.98 0.2K
14:42 139.98 139.98 139.46 139.46 0.2K
14:43 139.46 139.61 139.46 139.61 2.6K
14:44 139.61 139.61 138.69 138.97 1.9K
14:45 138.97 139.02 138.97 139.02 1.1K
14:46 139.00 139.00 139.00 139.00 0.2K
14:47 139.19 139.72 139.19 139.72 2.6K
14:48 139.60 140.36 139.60 140.36 2.5K
14:49 140.36 140.36 139.86 139.86 0.3K
14:50 139.67 139.98 139.67 139.84 1.9K
14:51 139.84 139.94 139.65 139.88 8.0K
14:52 139.74 139.74 139.64 139.64 1.4K
14:53 139.64 139.64 139.21 139.21 1.2K
14:54 139.21 139.56 139.21 139.38 5.3K
14:55 139.38 139.74 139.38 139.60 2.5K
14:56 139.53 139.53 139.53 139.53 0.2K
14:57 139.53 139.85 139.53 139.85 0.7K
14:58 139.85 139.85 139.85 139.85 0.1K
14:59 139.85 139.85 139.70 139.70 0.8K
15:00 139.60 139.60 138.82 138.82 3.7K
15:01 138.82 138.82 138.66 138.66 0.5K
15:02 138.78 138.78 138.73 138.73 0.7K
15:03 138.73 138.73 138.69 138.69 0.9K
15:04 138.69 138.85 138.59 138.85 4.1K
15:05 138.99 139.50 138.99 139.50 1.1K
15:06 139.97 140.20 139.97 140.20 1.1K
15:07 140.20 140.38 140.20 140.38 0.7K
15:08 140.38 140.44 140.38 140.44 0.4K
15:09 140.44 140.44 140.32 140.32 0.6K
15:10 140.32 141.15 140.32 141.15 2.5K
15:11 141.15 141.15 141.15 141.15 0.5K
15:12 141.15 141.15 140.33 140.33 0.6K
15:13 140.33 140.58 140.33 140.55 1.1K
15:14 140.60 140.60 140.14 140.43 2.4K
15:15 140.43 140.60 140.43 140.60 0.7K
15:16 140.60 140.60 140.60 140.60 0.3K
15:17 140.60 140.80 140.60 140.80 1.7K
15:18 140.80 140.80 140.80 140.80 0.7K
15:19 140.80 140.80 140.50 140.50 1.3K
15:20 140.50 140.75 140.50 140.75 0.9K
15:21 140.67 140.67 140.67 140.67 1.3K
15:22 140.66 140.66 140.61 140.61 0.8K
15:23 140.61 140.61 140.52 140.52 1.2K
15:24 140.52 141.20 140.52 140.85 1.6K
15:25 140.64 140.64 140.00 140.00 1.8K
15:26 140.00 140.22 140.00 140.22 1.1K
15:27 140.22 140.24 140.06 140.06 0.9K
15:28 140.06 140.24 140.06 140.06 2.0K
15:29 140.06 140.06 139.50 139.50 6.5K
15:30 138.88 139.25 138.88 139.25 4.5K
15:31 139.76 140.02 139.76 140.02 0.8K
15:32 140.02 140.03 140.02 140.03 0.9K
15:33 140.03 140.03 140.03 140.03 0.2K
15:34 140.03 140.03 139.98 139.98 0.3K
15:35 139.98 139.98 139.20 139.20 1.2K
15:36 139.20 139.31 139.00 139.00 4.9K
15:37 138.70 138.70 138.19 138.19 5.2K
15:38 138.33 138.60 138.33 138.60 1.4K
15:39 138.60 138.69 138.28 138.28 2.2K
15:40 138.28 138.71 138.28 138.71 0.8K
15:41 138.71 138.71 138.21 138.21 2.1K
15:42 138.27 138.53 138.27 138.53 4.9K
15:43 138.53 138.53 138.09 138.09 2.9K
15:44 138.09 138.09 137.77 137.77 2.0K
15:45 137.77 137.77 137.77 137.77 0.3K
15:46 137.77 137.80 137.75 137.80 2.2K
15:47 137.80 137.80 137.80 137.80 0.3K
15:48 137.77 137.77 137.77 137.77 1.4K
15:49 137.67 138.12 137.55 138.12 5.9K
15:50 138.03 138.21 138.03 138.21 2.4K
15:51 138.21 138.21 138.02 138.02 1.0K
15:52 138.02 138.30 138.02 138.05 2.4K
15:53 138.07 138.07 137.65 137.97 5.0K
15:54 137.67 137.95 137.67 137.95 2.5K
15:55 137.95 138.23 137.71 138.23 2.6K
15:56 137.84 138.63 137.84 138.46 4.9K
15:57 138.34 138.34 138.34 138.34 4.1K
15:58 138.33 138.42 138.33 138.42 4.8K
15:59 138.50 138.50 138.25 138.32 6.5K
16:00 138.32 139.99 136.66 138.38 40.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available