Last Update: 2025-09-26
Time Open Price High Price Low Price Close Price Volume
09:30 28.44 28.44 28.44 28.44 4.5K
09:31 28.43 28.43 28.43 28.43 0.3K
09:32 28.46 28.46 28.46 28.46 3.9K
09:33 28.43 28.45 28.43 28.45 3.2K
09:34 28.46 28.47 28.46 28.47 3.9K
09:35 28.49 28.49 28.49 28.49 23.9K
09:36 28.50 28.50 28.50 28.50 0.6K
09:37 28.50 28.50 28.50 28.50 2.2K
09:38 28.50 28.50 28.50 28.50 8.0K
09:39 28.50 28.50 28.50 28.50 2.6K
09:40 28.49 28.49 28.49 28.49 2.8K
09:41 28.49 28.49 28.49 28.49 1.5K
09:42 28.49 28.50 28.49 28.50 1.8K
09:43 28.49 28.49 28.49 28.49 1.0K
09:44 28.49 28.50 28.49 28.50 6.4K
09:45 28.53 28.53 28.53 28.53 4.4K
09:46 28.53 28.54 28.53 28.53 9.5K
09:47 28.52 28.52 28.52 28.52 0.6K
09:48 28.52 28.52 28.52 28.52 1.7K
09:49 28.52 28.52 28.52 28.52 9.3K
09:50 28.52 28.52 28.52 28.52 16.1K
09:51 28.52 28.52 28.50 28.51 19.9K
09:52 28.52 28.52 28.51 28.52 38.5K
09:53 28.51 28.51 28.50 28.50 45.9K
09:54 28.50 28.50 28.50 28.50 1.9K
09:55 28.49 28.49 28.49 28.49 15.7K
09:56 28.48 28.48 28.46 28.46 27.7K
09:59 28.46 28.46 28.45 28.46 22.1K
10:00 28.47 28.47 28.47 28.47 21.7K
10:01 28.47 28.48 28.46 28.46 27.5K
10:02 28.45 28.46 28.45 28.46 9.6K
10:03 28.46 28.47 28.46 28.47 38.0K
10:04 28.46 28.46 28.46 28.46 10.3K
10:05 28.45 28.46 28.45 28.45 43.3K
10:06 28.45 28.47 28.45 28.46 36.3K
10:07 28.46 28.46 28.44 28.44 45.1K
10:08 28.45 28.45 28.45 28.45 28.9K
10:09 28.45 28.45 28.45 28.45 8.9K
10:10 28.43 28.43 28.43 28.43 19.0K
10:11 28.43 28.45 28.43 28.45 82.7K
10:12 28.45 28.47 28.45 28.46 16.6K
10:13 28.46 28.46 28.46 28.46 26.1K
10:14 28.45 28.45 28.45 28.45 14.7K
10:15 28.43 28.43 28.42 28.42 13.2K
10:16 28.43 28.43 28.41 28.41 50.3K
10:17 28.42 28.42 28.42 28.42 23.1K
10:18 28.43 28.45 28.43 28.44 31.3K
10:19 28.43 28.44 28.43 28.44 25.2K
10:20 28.44 28.44 28.44 28.44 60.4K
10:21 28.45 28.45 28.44 28.45 25.6K
10:22 28.45 28.46 28.45 28.45 21.4K
10:23 28.45 28.45 28.43 28.43 5.7K
10:25 28.42 28.43 28.42 28.42 25.3K
10:26 28.41 28.42 28.41 28.42 14.3K
10:27 28.42 28.42 28.41 28.41 20.4K
10:28 28.40 28.41 28.40 28.41 16.3K
10:29 28.40 28.40 28.39 28.39 3.7K
10:30 28.40 28.40 28.39 28.39 24.1K
10:31 28.39 28.40 28.39 28.39 8.3K
10:32 28.39 28.40 28.39 28.40 28.4K
10:33 28.40 28.41 28.40 28.40 89.0K
10:34 28.41 28.41 28.41 28.41 5.5K
10:35 28.41 28.41 28.40 28.40 55.4K
10:36 28.41 28.42 28.41 28.41 45.4K
10:37 28.41 28.42 28.41 28.42 15.4K
10:38 28.42 28.44 28.42 28.44 14.0K
10:39 28.43 28.43 28.43 28.43 3.0K
10:40 28.43 28.43 28.42 28.42 10.0K
10:41 28.42 28.42 28.41 28.41 1.2K
10:42 28.42 28.42 28.42 28.42 0.1K
10:43 28.41 28.41 28.41 28.41 16.8K
10:44 28.40 28.41 28.40 28.41 2.7K
10:45 28.41 28.41 28.40 28.40 34.5K
10:46 28.40 28.41 28.40 28.40 46.2K
10:47 28.40 28.41 28.40 28.41 32.5K
10:48 28.41 28.42 28.41 28.41 22.1K
10:49 28.41 28.41 28.41 28.41 12.7K
10:50 28.42 28.42 28.41 28.41 5.6K
10:51 28.41 28.41 28.41 28.41 3.7K
10:52 28.41 28.42 28.41 28.41 10.4K
10:53 28.41 28.41 28.41 28.41 2.9K
10:54 28.41 28.41 28.41 28.41 0.8K
10:55 28.40 28.41 28.40 28.40 3.5K
10:56 28.40 28.40 28.40 28.40 10.1K
10:57 28.41 28.41 28.41 28.41 1.8K
10:58 28.41 28.41 28.41 28.41 10.0K
10:59 28.41 28.42 28.40 28.42 11.1K
11:00 28.42 28.42 28.42 28.42 1.7K
11:01 28.41 28.41 28.41 28.41 9.4K
11:02 28.40 28.42 28.40 28.41 38.5K
11:03 28.41 28.41 28.41 28.41 29.0K
11:04 28.41 28.41 28.41 28.41 16.0K
11:05 28.41 28.41 28.41 28.41 18.7K
11:06 28.42 28.43 28.42 28.42 30.5K
11:07 28.43 28.43 28.43 28.43 7.6K
11:08 28.43 28.43 28.43 28.43 24.0K
11:09 28.43 28.44 28.43 28.44 11.3K
11:10 28.44 28.44 28.42 28.42 51.9K
11:11 28.42 28.42 28.42 28.42 39.4K
11:13 28.42 28.42 28.42 28.42 21.7K
11:14 28.42 28.43 28.42 28.43 15.5K
11:15 28.44 28.46 28.44 28.46 23.0K
11:16 28.46 28.46 28.46 28.46 10.6K
11:17 28.46 28.46 28.45 28.45 9.0K
11:18 28.46 28.46 28.46 28.46 0.1K
11:19 28.45 28.45 28.45 28.45 17.6K
11:20 28.45 28.45 28.45 28.45 33.5K
11:21 28.46 28.46 28.46 28.46 13.5K
11:22 28.45 28.46 28.45 28.46 28.1K
11:23 28.46 28.46 28.45 28.45 4.4K
11:24 28.45 28.46 28.45 28.46 25.2K
11:25 28.46 28.46 28.46 28.46 30.6K
11:26 28.46 28.47 28.46 28.47 54.7K
11:27 28.47 28.48 28.47 28.48 17.6K
11:28 28.48 28.48 28.47 28.47 3.5K
11:29 28.47 28.47 28.47 28.46 1.1K
11:30 28.46 28.46 28.46 28.46 5.1K
11:31 28.46 28.46 28.46 28.46 27.3K
11:32 28.46 28.46 28.46 28.46 1.1K
11:33 28.45 28.46 28.45 28.45 2.8K
11:34 28.46 28.46 28.46 28.46 0.4K
11:35 28.45 28.45 28.45 28.45 17.1K
11:36 28.44 28.45 28.44 28.44 44.8K
11:37 28.44 28.45 28.44 28.45 53.8K
11:38 28.45 28.46 28.45 28.45 10.4K
11:39 28.46 28.46 28.46 28.46 4.2K
11:40 28.45 28.45 28.45 28.45 18.9K
11:41 28.44 28.44 28.44 28.44 0.5K
11:42 28.45 28.46 28.45 28.46 26.9K
11:43 28.46 28.46 28.46 28.46 14.9K
11:44 28.47 28.47 28.46 28.46 3.2K
11:45 28.46 28.46 28.46 28.46 10.1K
11:46 28.45 28.45 28.45 28.45 5.8K
11:47 28.44 28.45 28.44 28.45 22.0K
11:48 28.45 28.45 28.45 28.45 5.6K
11:50 28.45 28.45 28.44 28.44 9.3K
11:51 28.43 28.43 28.43 28.43 0.4K
11:52 28.44 28.44 28.43 28.44 7.1K
11:53 28.42 28.42 28.42 28.42 2.8K
11:54 28.43 28.43 28.43 28.43 12.8K
11:55 28.43 28.43 28.43 28.43 0.1K
11:56 28.43 28.43 28.42 28.42 13.2K
11:57 28.42 28.42 28.42 28.42 10.6K
11:58 28.42 28.42 28.42 28.42 9.1K
11:59 28.42 28.42 28.42 28.42 0.2K
12:01 28.43 28.43 28.43 28.43 1.7K
12:02 28.43 28.43 28.43 28.43 25.6K
12:03 28.43 28.43 28.42 28.43 27.0K
12:04 28.42 28.43 28.42 28.43 21.3K
12:05 28.42 28.42 28.42 28.42 3.2K
12:06 28.42 28.42 28.42 28.42 0.7K
12:07 28.42 28.42 28.42 28.42 1.0K
12:10 28.42 28.43 28.42 28.43 34.5K
12:11 28.43 28.43 28.43 28.43 26.1K
12:12 28.44 28.44 28.43 28.43 19.3K
12:13 28.43 28.43 28.42 28.42 0.9K
12:14 28.43 28.44 28.43 28.44 50.5K
12:15 28.45 28.45 28.44 28.44 8.1K
12:16 28.45 28.45 28.45 28.45 0.3K
12:17 28.45 28.46 28.45 28.46 33.9K
12:18 28.46 28.46 28.45 28.46 1.2K
12:19 28.46 28.46 28.46 28.46 0.3K
12:20 28.46 28.47 28.46 28.46 21.3K
12:21 28.47 28.47 28.45 28.45 10.8K
12:23 28.46 28.46 28.46 28.46 1.8K
12:24 28.46 28.46 28.46 28.46 32.2K
12:25 28.46 28.46 28.46 28.46 12.3K
12:26 28.47 28.47 28.47 28.47 32.6K
12:27 28.47 28.47 28.47 28.47 11.8K
12:28 28.46 28.46 28.46 28.46 0.7K
12:29 28.47 28.47 28.47 28.47 2.6K
12:30 28.46 28.46 28.46 28.46 8.7K
12:31 28.46 28.46 28.46 28.46 4.0K
12:32 28.46 28.46 28.46 28.46 0.4K
12:36 28.46 28.46 28.45 28.45 52.6K
12:37 28.45 28.45 28.45 28.45 0.5K
12:39 28.45 28.45 28.45 28.45 5.9K
12:40 28.45 28.45 28.45 28.45 47.2K
12:42 28.45 28.45 28.45 28.45 0.3K
12:43 28.45 28.46 28.45 28.46 20.9K
12:44 28.46 28.47 28.46 28.47 16.7K
12:46 28.47 28.47 28.47 28.47 0.9K
12:47 28.47 28.47 28.47 28.47 2.5K
12:48 28.46 28.46 28.46 28.46 19.7K
12:50 28.45 28.45 28.45 28.45 10.6K
12:51 28.44 28.44 28.44 28.44 9.0K
12:52 28.45 28.45 28.44 28.44 36.5K
12:53 28.44 28.45 28.44 28.44 26.5K
12:55 28.44 28.45 28.44 28.45 12.6K
12:58 28.45 28.45 28.44 28.44 2.8K
12:59 28.44 28.45 28.44 28.45 39.4K
13:00 28.45 28.45 28.45 28.45 15.6K
13:01 28.46 28.46 28.46 28.46 6.8K
13:02 28.45 28.45 28.44 28.45 9.7K
13:03 28.46 28.46 28.46 28.46 0.8K
13:05 28.45 28.45 28.45 28.45 14.9K
13:06 28.44 28.45 28.44 28.45 0.5K
13:07 28.45 28.45 28.45 28.45 6.9K
13:08 28.46 28.46 28.46 28.46 4.5K
13:09 28.47 28.47 28.47 28.47 14.1K
13:10 28.46 28.47 28.46 28.46 5.2K
13:11 28.46 28.46 28.46 28.46 1.6K
13:12 28.45 28.45 28.45 28.45 3.5K
13:14 28.45 28.45 28.45 28.45 0.2K
13:15 28.44 28.44 28.44 28.44 1.1K
13:16 28.45 28.45 28.45 28.45 16.3K
13:17 28.44 28.45 28.44 28.44 15.5K
13:18 28.44 28.45 28.44 28.45 32.9K
13:19 28.45 28.46 28.45 28.46 13.6K
13:20 28.46 28.47 28.46 28.47 13.5K
13:21 28.46 28.46 28.46 28.46 0.6K
13:22 28.47 28.47 28.47 28.47 13.8K
13:23 28.46 28.46 28.45 28.45 7.6K
13:26 28.44 28.44 28.44 28.44 0.2K
13:27 28.44 28.44 28.43 28.43 6.0K
13:28 28.43 28.43 28.43 28.43 29.0K
13:29 28.43 28.43 28.43 28.43 0.4K
13:30 28.44 28.44 28.44 28.44 0.7K
13:31 28.44 28.45 28.44 28.45 7.2K
13:32 28.45 28.45 28.45 28.45 9.6K
13:33 28.45 28.45 28.45 28.45 8.4K
13:34 28.46 28.46 28.46 28.45 13.9K
13:36 28.46 28.46 28.45 28.45 7.1K
13:37 28.46 28.46 28.45 28.45 24.8K
13:38 28.45 28.45 28.45 28.45 0.4K
13:39 28.45 28.46 28.45 28.46 23.7K
13:40 28.46 28.46 28.46 28.46 7.6K
13:41 28.46 28.46 28.46 28.46 9.4K
13:44 28.46 28.46 28.46 28.46 14.7K
13:45 28.47 28.48 28.47 28.48 43.7K
13:46 28.48 28.48 28.48 28.48 0.2K
13:47 28.47 28.47 28.47 28.47 1.3K
13:48 28.47 28.47 28.47 28.47 69.4K
13:49 28.47 28.47 28.46 28.47 52.3K
13:50 28.47 28.47 28.47 28.47 2.8K
13:51 28.47 28.47 28.47 28.47 6.8K
13:52 28.47 28.47 28.47 28.47 22.4K
13:53 28.48 28.48 28.48 28.48 14.2K
13:54 28.48 28.48 28.47 28.47 6.5K
13:55 28.48 28.48 28.47 28.47 20.8K
13:56 28.47 28.47 28.47 28.47 0.5K
13:58 28.48 28.48 28.48 28.48 1.2K
13:59 28.48 28.48 28.48 28.48 4.4K
14:00 28.47 28.48 28.47 28.48 23.2K
14:01 28.47 28.48 28.46 28.47 30.7K
14:02 28.46 28.46 28.45 28.45 8.3K
14:03 28.44 28.44 28.43 28.43 30.0K
14:04 28.44 28.46 28.44 28.44 16.6K
14:06 28.43 28.43 28.43 28.43 0.3K
14:07 28.42 28.42 28.42 28.42 1.2K
14:08 28.43 28.44 28.43 28.43 23.7K
14:09 28.43 28.43 28.43 28.43 17.8K
14:10 28.43 28.43 28.43 28.43 13.3K
14:11 28.43 28.43 28.42 28.42 30.5K
14:12 28.42 28.42 28.42 28.42 19.9K
14:13 28.43 28.43 28.42 28.42 51.5K
14:14 28.42 28.42 28.42 28.42 20.3K
14:15 28.42 28.42 28.42 28.42 2.3K
14:16 28.41 28.42 28.41 28.42 17.2K
14:17 28.42 28.42 28.42 28.42 18.8K
14:18 28.43 28.43 28.42 28.42 0.9K
14:19 28.42 28.42 28.42 28.42 10.9K
14:20 28.42 28.42 28.42 28.42 4.5K
14:21 28.41 28.42 28.41 28.41 6.1K
14:22 28.41 28.41 28.41 28.41 1.8K
14:23 28.41 28.42 28.41 28.42 19.5K
14:24 28.42 28.42 28.42 28.42 9.1K
14:25 28.42 28.42 28.42 28.42 11.2K
14:26 28.42 28.43 28.42 28.42 21.8K
14:27 28.42 28.42 28.42 28.42 1.1K
14:28 28.43 28.43 28.43 28.43 0.7K
14:29 28.43 28.43 28.43 28.43 11.3K
14:30 28.43 28.44 28.43 28.43 19.8K
14:31 28.43 28.43 28.43 28.43 16.1K
14:32 28.44 28.44 28.43 28.43 4.8K
14:33 28.43 28.43 28.43 28.43 20.8K
14:34 28.44 28.45 28.44 28.44 29.7K
14:35 28.44 28.44 28.44 28.44 8.9K
14:36 28.44 28.45 28.44 28.45 27.5K
14:37 28.45 28.45 28.45 28.45 1.2K
14:38 28.45 28.45 28.45 28.45 12.4K
14:39 28.45 28.45 28.45 28.45 8.2K
14:40 28.46 28.46 28.45 28.45 23.4K
14:41 28.46 28.46 28.46 28.46 1.0K
14:42 28.46 28.46 28.46 28.46 3.7K
14:43 28.46 28.46 28.46 28.46 14.0K
14:44 28.46 28.46 28.45 28.46 6.6K
14:45 28.46 28.46 28.46 28.46 4.4K
14:46 28.46 28.47 28.46 28.46 50.1K
14:47 28.47 28.48 28.47 28.48 12.9K
14:48 28.48 28.48 28.48 28.48 3.6K
14:49 28.48 28.48 28.48 28.48 4.5K
14:50 28.47 28.47 28.46 28.47 24.6K
14:51 28.47 28.48 28.47 28.48 33.6K
14:53 28.48 28.48 28.48 28.48 0.2K
14:54 28.48 28.48 28.48 28.47 2.7K
14:55 28.47 28.47 28.47 28.47 0.3K
14:56 28.48 28.48 28.47 28.47 35.9K
14:57 28.47 28.47 28.47 28.47 3.9K
14:58 28.46 28.46 28.46 28.46 1.1K
14:59 28.46 28.47 28.46 28.46 0.7K
15:00 28.47 28.47 28.47 28.47 0.5K
15:02 28.46 28.47 28.46 28.47 1.1K
15:03 28.47 28.48 28.47 28.48 5.4K
15:04 28.47 28.47 28.47 28.47 14.5K
15:05 28.48 28.48 28.48 28.48 0.1K
15:06 28.48 28.49 28.48 28.49 2.8K
15:07 28.48 28.48 28.48 28.48 0.4K
15:08 28.49 28.49 28.49 28.49 2.0K
15:09 28.49 28.49 28.49 28.49 4.4K
15:10 28.49 28.49 28.49 28.49 0.7K
15:11 28.50 28.50 28.49 28.50 2.7K
15:12 28.50 28.51 28.50 28.51 2.3K
15:13 28.51 28.51 28.50 28.51 2.3K
15:14 28.51 28.51 28.51 28.51 23.8K
15:15 28.51 28.51 28.51 28.51 9.0K
15:16 28.51 28.51 28.50 28.50 25.2K
15:17 28.50 28.50 28.50 28.50 0.6K
15:18 28.50 28.50 28.50 28.50 5.0K
15:19 28.50 28.50 28.50 28.50 0.3K
15:20 28.50 28.51 28.50 28.50 15.4K
15:21 28.50 28.51 28.50 28.51 12.8K
15:22 28.51 28.51 28.51 28.51 1.0K
15:23 28.51 28.51 28.50 28.50 1.8K
15:24 28.52 28.52 28.52 28.52 0.1K
15:25 28.51 28.52 28.51 28.51 12.2K
15:26 28.51 28.51 28.51 28.51 6.1K
15:27 28.50 28.50 28.50 28.50 1.8K
15:28 28.50 28.51 28.50 28.51 18.3K
15:29 28.51 28.51 28.51 28.51 1.4K
15:30 28.51 28.51 28.51 28.50 0.2K
15:31 28.51 28.51 28.51 28.51 1.1K
15:32 28.51 28.51 28.51 28.51 11.5K
15:33 28.52 28.52 28.51 28.51 4.3K
15:34 28.51 28.51 28.51 28.51 0.3K
15:35 28.51 28.52 28.51 28.51 3.1K
15:38 28.52 28.52 28.51 28.51 0.6K
15:39 28.51 28.52 28.51 28.52 0.8K
15:40 28.51 28.51 28.51 28.51 0.5K
15:41 28.51 28.51 28.51 28.51 0.6K
15:44 28.52 28.52 28.52 28.52 8.5K
15:45 28.53 28.53 28.52 28.52 1.0K
15:46 28.52 28.52 28.52 28.52 0.3K
15:47 28.53 28.53 28.52 28.52 14.3K
15:48 28.52 28.53 28.52 28.53 5.5K
15:49 28.52 28.53 28.52 28.53 0.8K
15:50 28.53 28.53 28.51 28.51 6.9K
15:51 28.50 28.52 28.50 28.52 4.0K
15:52 28.52 28.52 28.51 28.51 1.3K
15:53 28.51 28.51 28.51 28.51 4.4K
15:54 28.51 28.52 28.51 28.51 17.2K
15:55 28.51 28.51 28.49 28.49 9.8K
15:56 28.49 28.49 28.49 28.49 27.2K
15:57 28.48 28.48 28.48 28.48 15.3K
15:58 28.48 28.48 28.48 28.48 18.4K
15:59 28.46 28.48 28.46 28.48 33.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available