AstraZeneca

AZN
🏛️ uk →
11,000.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 11,430.00 11,444.00 11,430.00 11,444.00 9.5K
08:01 11,444.00 11,448.00 11,442.00 11,448.00 1.0K
08:02 11,444.00 11,446.00 11,425.80 11,426.00 0.8K
08:03 11,424.00 11,424.00 11,411.30 11,411.30 4.6K
08:04 11,410.00 11,416.00 11,410.00 11,414.00 0.6K
08:05 11,410.00 11,410.00 11,396.00 11,396.00 1.1K
08:06 11,396.00 11,396.00 11,376.00 11,380.00 1.0K
08:07 11,374.00 11,376.00 11,372.00 11,372.00 0.8K
08:08 11,378.00 11,386.00 11,378.00 11,384.00 1.1K
08:09 11,380.00 11,384.00 11,378.00 11,382.00 0.5K
08:10 11,382.00 11,392.00 11,382.00 11,392.00 1.0K
08:11 11,390.00 11,398.00 11,390.00 11,398.00 0.6K
08:12 11,398.00 11,398.00 11,388.00 11,388.00 0.8K
08:13 11,394.00 11,394.00 11,384.00 11,390.00 0.6K
08:14 11,394.00 11,404.00 11,390.00 11,398.00 1.0K
08:15 11,402.00 11,412.00 11,402.00 11,408.00 5.6K
08:16 11,406.00 11,408.00 11,390.00 11,390.00 0.7K
08:17 11,394.00 11,394.00 11,384.00 11,386.00 0.4K
08:18 11,383.80 11,386.00 11,382.00 11,386.00 0.4K
08:19 11,386.00 11,386.00 11,378.00 11,380.00 0.8K
08:20 11,378.00 11,384.00 11,374.00 11,378.00 1.5K
08:21 11,374.00 11,374.00 11,372.00 11,372.00 0.3K
08:22 11,374.00 11,380.00 11,372.00 11,380.00 1.6K
08:23 11,380.00 11,380.00 11,376.00 11,376.00 0.7K
08:24 11,377.46 11,378.98 11,368.00 11,368.00 0.6K
08:25 11,364.00 11,370.00 11,364.00 11,370.00 0.5K
08:26 11,366.00 11,366.00 11,365.00 11,365.67 1.0K
08:27 11,368.00 11,372.00 11,368.00 11,368.00 0.5K
08:28 11,366.00 11,372.00 11,366.00 11,368.00 0.6K
08:29 11,370.00 11,370.00 11,368.00 11,368.00 0.1K
08:30 11,372.00 11,376.00 11,372.00 11,376.00 0.8K
08:31 11,377.00 11,377.00 11,376.01 11,376.01 0.0K
08:32 11,380.00 11,382.00 11,378.00 11,382.00 0.8K
08:33 11,380.01 11,382.00 11,378.00 11,378.00 0.2K
08:34 11,378.00 11,378.00 11,366.00 11,370.00 1.2K
08:35 11,370.00 11,370.00 11,368.00 11,368.00 0.5K
08:36 11,370.00 11,372.52 11,368.00 11,372.52 0.2K
08:37 11,373.10 11,373.10 11,372.00 11,372.00 0.3K
08:38 11,372.00 11,372.00 11,370.00 11,370.00 0.1K
08:39 11,368.00 11,368.00 11,366.00 11,368.00 0.4K
08:40 11,366.00 11,366.00 11,364.00 11,366.00 0.3K
08:41 11,366.00 11,375.00 11,366.00 11,375.00 1.1K
08:42 11,374.00 11,378.00 11,372.00 11,378.00 1.1K
08:43 11,378.00 11,386.00 11,378.00 11,382.00 0.8K
08:44 11,384.00 11,388.00 11,382.00 11,388.00 0.7K
08:45 11,388.00 11,394.00 11,388.00 11,394.00 4.4K
08:46 11,396.00 11,396.00 11,393.00 11,394.90 1.1K
08:47 11,394.00 11,396.00 11,392.00 11,394.00 0.1K
08:48 11,396.00 11,404.00 11,396.00 11,404.00 0.5K
08:49 11,404.00 11,408.00 11,404.00 11,408.00 0.1K
08:50 11,408.00 11,408.00 11,396.00 11,396.00 0.5K
08:51 11,398.00 11,400.00 11,398.00 11,400.00 0.2K
08:52 11,398.00 11,398.00 11,396.00 11,398.00 0.2K
08:53 11,396.00 11,398.00 11,394.00 11,394.00 0.2K
08:54 11,394.00 11,400.00 11,394.00 11,398.00 0.2K
08:55 11,400.00 11,400.00 11,400.00 11,400.00 0.1K
08:56 11,396.00 11,396.00 11,394.00 11,394.00 0.1K
08:57 11,396.00 11,396.00 11,392.20 11,392.20 0.2K
08:58 11,396.00 11,396.00 11,394.20 11,396.00 0.1K
08:59 11,396.00 11,398.00 11,394.00 11,394.00 0.3K
09:00 11,394.00 11,394.00 11,378.00 11,378.00 0.2K
09:01 11,380.00 11,382.00 11,376.00 11,376.00 0.2K
09:02 11,376.00 11,380.00 11,376.00 11,376.00 0.2K
09:03 11,380.00 11,380.00 11,374.00 11,374.00 0.2K
09:04 11,374.00 11,374.00 11,364.00 11,365.00 5.4K
09:05 11,366.00 11,368.00 11,364.00 11,366.00 0.7K
09:06 11,366.00 11,368.00 11,362.00 11,368.00 0.8K
09:07 11,362.00 11,362.00 11,356.00 11,358.00 0.6K
09:08 11,352.00 11,366.00 11,352.00 11,366.00 2.6K
09:09 11,364.00 11,364.00 11,360.00 11,362.00 0.4K
09:10 11,362.00 11,362.00 11,358.00 11,358.00 0.4K
09:11 11,362.00 11,370.00 11,360.20 11,368.00 0.7K
09:12 11,370.00 11,380.00 11,370.00 11,380.00 0.2K
09:13 11,380.00 11,380.00 11,375.80 11,378.00 0.2K
09:14 11,379.00 11,382.00 11,378.00 11,378.00 0.7K
09:15 11,378.00 11,378.00 11,368.00 11,368.00 0.7K
09:16 11,368.00 11,370.00 11,366.20 11,370.00 0.5K
09:17 11,370.00 11,370.00 11,366.00 11,366.00 0.0K
09:18 11,370.00 11,370.00 11,364.00 11,364.00 0.1K
09:19 11,364.00 11,368.00 11,364.00 11,368.00 0.0K
09:20 11,360.00 11,362.00 11,358.00 11,358.00 0.7K
09:21 11,358.00 11,358.00 11,352.00 11,354.00 0.8K
09:22 11,354.00 11,354.00 11,350.00 11,350.00 0.0K
09:23 11,354.00 11,354.00 11,352.00 11,354.00 0.2K
09:24 11,352.00 11,352.00 11,342.00 11,342.00 0.3K
09:25 11,342.00 11,350.00 11,342.00 11,344.00 0.8K
09:26 11,348.00 11,350.00 11,346.00 11,346.00 0.2K
09:27 11,344.00 11,344.00 11,342.00 11,342.00 0.3K
09:28 11,342.00 11,346.00 11,342.00 11,346.00 0.2K
09:29 11,346.00 11,348.00 11,346.00 11,346.00 0.1K
09:30 11,342.00 11,346.00 11,342.00 11,344.00 0.1K
09:31 11,338.00 11,338.00 11,334.00 11,334.00 1.1K
09:32 11,332.00 11,336.00 11,332.00 11,332.00 0.1K
09:33 11,330.00 11,332.00 11,328.00 11,332.00 0.7K
09:34 11,329.80 11,334.00 11,329.80 11,330.00 0.1K
09:35 11,334.00 11,336.00 11,334.00 11,336.00 0.1K
09:36 11,336.00 11,338.00 11,334.00 11,336.00 0.0K
09:37 11,338.00 11,338.00 11,335.02 11,335.02 0.6K
09:38 11,334.00 11,340.00 11,334.00 11,340.00 37.5K
09:39 11,338.00 11,338.00 11,331.00 11,331.00 0.7K
09:40 11,332.00 11,332.00 11,326.00 11,330.00 0.3K
09:41 11,328.00 11,328.00 11,328.00 11,328.00 0.2K
09:42 11,328.00 11,335.00 11,328.00 11,334.00 9.1K
09:43 11,330.00 11,334.00 11,330.00 11,334.00 0.7K
09:44 11,332.00 11,332.00 11,322.00 11,322.00 1.1K
09:45 11,324.00 11,326.00 11,320.00 11,320.00 0.8K
09:46 11,320.00 11,324.86 11,320.00 11,324.86 0.4K
09:47 11,326.00 11,328.00 11,324.00 11,328.00 0.5K
09:48 11,326.90 11,336.00 11,326.00 11,336.00 1.7K
09:49 11,338.00 11,338.00 11,336.00 11,336.00 1.2K
09:50 11,338.00 11,339.07 11,336.00 11,337.80 0.4K
09:51 11,337.57 11,340.00 11,334.00 11,334.90 0.7K
09:52 11,338.00 11,340.00 11,336.00 11,340.00 0.5K
09:53 11,340.00 11,342.00 11,338.00 11,338.00 0.0K
09:54 11,336.00 11,342.00 11,336.00 11,338.00 0.0K
09:55 11,342.00 11,342.00 11,334.00 11,334.00 0.6K
09:56 11,336.00 11,340.00 11,336.00 11,340.00 0.4K
09:57 11,340.00 11,340.00 11,334.20 11,336.00 0.4K
09:58 11,338.00 11,340.00 11,336.00 11,336.00 1.1K
09:59 11,338.00 11,338.00 11,334.00 11,336.00 0.9K
10:00 11,336.00 11,338.00 11,334.00 11,336.00 1.8K
10:01 11,336.00 11,336.20 11,330.00 11,332.00 2.9K
10:02 11,330.00 11,334.00 11,330.00 11,334.00 0.2K
10:03 11,330.00 11,336.00 11,330.00 11,336.00 1.3K
10:04 11,333.80 11,333.80 11,333.80 11,333.80 0.1K
10:05 11,334.13 11,336.00 11,334.00 11,334.00 0.8K
10:06 11,334.00 11,334.00 11,331.81 11,331.81 0.9K
10:07 11,331.80 11,334.00 11,328.00 11,328.00 0.2K
10:08 11,324.00 11,326.00 11,322.00 11,326.00 1.2K
10:09 11,326.00 11,326.00 11,320.00 11,320.00 0.3K
10:10 11,320.00 11,322.00 11,317.18 11,322.00 0.7K
10:11 11,318.00 11,322.00 11,318.00 11,322.00 0.1K
10:12 11,320.00 11,320.00 11,318.00 11,318.00 0.5K
10:13 11,320.00 11,322.00 11,317.00 11,317.00 0.8K
10:14 11,316.90 11,324.00 11,316.00 11,324.00 1.7K
10:15 11,326.00 11,328.00 11,326.00 11,328.00 0.9K
10:16 11,330.00 11,330.14 11,325.80 11,325.80 1.1K
10:17 11,326.00 11,332.00 11,326.00 11,332.00 0.6K
10:18 11,334.00 11,334.00 11,331.80 11,331.80 0.1K
10:19 11,332.00 11,332.00 11,328.00 11,328.00 0.6K
10:20 11,330.00 11,334.00 11,330.00 11,334.00 5.0K
10:21 11,336.00 11,336.00 11,333.10 11,333.10 0.2K
10:22 11,334.00 11,336.00 11,332.00 11,332.90 0.2K
10:23 11,334.20 11,336.00 11,326.00 11,326.00 0.3K
10:24 11,327.00 11,327.00 11,324.00 11,326.00 0.6K
10:25 11,324.00 11,324.00 11,312.00 11,312.00 0.5K
10:26 11,312.90 11,312.90 11,312.00 11,312.00 0.3K
10:27 11,314.00 11,314.00 11,311.00 11,311.00 1.9K
10:28 11,310.00 11,312.00 11,310.00 11,312.00 0.3K
10:29 11,312.00 11,312.00 11,308.00 11,308.00 0.8K
10:30 11,310.00 11,310.00 11,304.00 11,304.90 0.6K
10:31 11,304.00 11,304.00 11,302.90 11,304.00 0.6K
10:32 11,302.00 11,306.00 11,302.00 11,306.00 3.1K
10:33 11,305.00 11,308.00 11,305.00 11,308.00 0.6K
10:34 11,308.00 11,310.00 11,307.00 11,307.00 0.2K
10:35 11,310.00 11,310.00 11,310.00 11,310.00 0.5K
10:36 11,310.87 11,312.00 11,308.00 11,312.00 0.4K
10:37 11,308.00 11,310.00 11,302.00 11,302.00 0.9K
10:38 11,298.00 11,302.00 11,296.00 11,302.00 1.8K
10:39 11,304.00 11,308.00 11,304.00 11,307.10 1.1K
10:40 11,307.55 11,307.55 11,300.00 11,304.00 1.5K
10:41 11,306.00 11,306.00 11,304.00 11,304.00 0.3K
10:42 11,306.00 11,306.00 11,306.00 11,306.00 0.0K
10:43 11,308.00 11,312.00 11,308.00 11,311.88 1.8K
10:44 11,312.00 11,318.00 11,310.00 11,318.00 1.1K
10:45 11,316.00 11,316.00 11,314.00 11,314.00 0.3K
10:46 11,318.00 11,322.00 11,318.00 11,322.00 0.9K
10:47 11,322.00 11,322.00 11,321.10 11,321.10 0.4K
10:48 11,324.00 11,328.00 11,324.00 11,328.00 1.9K
10:49 11,328.00 11,328.00 11,318.00 11,320.00 4.1K
10:50 11,322.00 11,324.00 11,322.00 11,324.00 0.8K
10:51 11,322.00 11,323.10 11,320.00 11,322.00 0.1K
10:52 11,322.00 11,326.00 11,322.00 11,322.00 1.4K
10:53 11,318.00 11,322.00 11,314.00 11,314.00 1.3K
10:54 11,316.00 11,322.00 11,316.00 11,322.00 0.7K
10:55 11,318.00 11,322.00 11,318.00 11,318.00 1.7K
10:56 11,320.00 11,320.00 11,319.80 11,319.80 0.1K
10:57 11,319.80 11,322.00 11,318.20 11,322.00 0.3K
10:58 11,322.00 11,324.00 11,322.00 11,324.00 0.8K
10:59 11,322.00 11,324.00 11,322.00 11,324.00 0.3K
11:00 11,326.00 11,328.00 11,324.00 11,324.00 1.3K
11:01 11,322.00 11,324.00 11,322.00 11,324.00 0.0K
11:02 11,324.00 11,328.00 11,324.00 11,328.00 1.0K
11:03 11,326.00 11,332.00 11,326.00 11,332.00 1.8K
11:04 11,331.10 11,332.00 11,331.10 11,332.00 0.0K
11:05 11,331.00 11,332.00 11,331.00 11,332.00 0.4K
11:06 11,331.00 11,336.00 11,331.00 11,334.00 2.6K
11:07 11,332.00 11,332.00 11,330.00 11,330.00 0.3K
11:08 11,330.00 11,330.00 11,330.00 11,330.00 0.2K
11:09 11,328.00 11,328.00 11,320.00 11,320.00 1.8K
11:10 11,316.00 11,318.00 11,314.00 11,314.00 0.5K
11:11 11,312.00 11,312.00 11,304.00 11,308.00 2.0K
11:12 11,306.90 11,316.00 11,306.00 11,312.00 2.6K
11:13 11,312.00 11,314.00 11,300.00 11,302.00 1.0K
11:14 11,303.00 11,306.00 11,298.00 11,306.00 1.2K
11:15 11,308.00 11,308.00 11,304.00 11,305.80 1.7K
11:16 11,304.00 11,312.00 11,304.00 11,308.00 2.0K
11:17 11,312.00 11,312.00 11,310.00 11,310.00 0.5K
11:18 11,314.00 11,322.00 11,312.00 11,322.00 2.2K
11:19 11,322.00 11,322.00 11,320.00 11,320.00 0.1K
11:20 11,316.00 11,316.00 11,312.00 11,312.00 0.2K
11:21 11,310.00 11,310.00 11,308.00 11,308.00 0.3K
11:22 11,310.00 11,310.00 11,306.00 11,306.00 1.1K
11:23 11,304.00 11,308.00 11,304.00 11,306.00 1.4K
11:24 11,308.00 11,308.00 11,306.00 11,308.00 0.4K
11:25 11,308.00 11,310.00 11,306.00 11,306.20 1.3K
11:26 11,308.00 11,308.00 11,304.00 11,308.00 0.0K
11:27 11,304.00 11,304.00 11,300.00 11,300.00 0.3K
11:28 11,300.00 11,306.00 11,300.00 11,304.90 2.3K
11:29 11,306.00 11,306.00 11,302.00 11,302.00 0.0K
11:30 11,302.00 11,302.00 11,300.00 11,300.00 0.8K
11:31 11,298.00 11,302.00 11,298.00 11,300.90 0.9K
11:32 11,296.00 11,298.00 11,294.00 11,294.00 1.0K
11:33 11,298.00 11,298.00 11,292.00 11,296.00 2.0K
11:34 11,308.00 11,308.00 11,300.00 11,300.00 3.5K
11:35 11,300.00 11,300.90 11,300.00 11,300.07 0.7K
11:36 11,300.00 11,300.00 11,298.00 11,298.00 0.1K
11:37 11,294.00 11,294.00 11,290.00 11,292.00 0.3K
11:38 11,292.00 11,294.00 11,292.00 11,294.00 0.4K
11:39 11,294.00 11,296.00 11,294.00 11,296.00 0.0K
11:40 11,296.00 11,300.00 11,296.00 11,300.00 0.3K
11:41 11,298.00 11,298.00 11,298.00 11,298.00 0.9K
11:42 11,296.00 11,300.00 11,296.00 11,300.00 0.7K
11:43 11,300.00 11,310.00 11,300.00 11,306.00 1.8K
11:44 11,306.00 11,307.00 11,306.00 11,307.00 0.3K
11:45 11,308.00 11,308.00 11,308.00 11,308.00 0.0K
11:46 11,310.00 11,311.10 11,310.00 11,311.10 0.2K
11:47 11,311.00 11,316.00 11,311.00 11,311.80 1.1K
11:48 11,314.00 11,314.00 11,309.00 11,309.00 0.2K
11:49 11,310.00 11,310.00 11,306.00 11,306.00 0.8K
11:50 11,306.00 11,310.00 11,306.00 11,308.00 1.4K
11:51 11,310.00 11,310.00 11,307.10 11,310.00 0.5K
11:52 11,308.00 11,310.00 11,304.00 11,304.00 1.1K
11:53 11,304.00 11,306.20 11,304.00 11,304.00 0.4K
11:54 11,304.00 11,304.00 11,304.00 11,304.00 0.1K
11:55 11,304.00 11,304.00 11,302.00 11,302.00 0.2K
11:56 11,302.00 11,302.00 11,300.00 11,302.00 0.7K
11:57 11,300.00 11,300.00 11,294.00 11,294.00 0.1K
11:58 11,296.00 11,298.00 11,296.00 11,298.00 0.4K
11:59 11,298.00 11,298.00 11,298.00 11,298.00 21.2K
12:00 11,290.00 11,304.00 11,290.00 11,294.00 2.4K
12:01 11,290.00 11,292.00 11,288.00 11,290.00 0.3K
12:02 11,298.00 11,302.00 11,296.00 11,300.00 1.2K
12:03 11,302.00 11,302.00 11,298.00 11,298.00 0.0K
12:04 11,296.00 11,298.00 11,296.00 11,296.00 0.4K
12:05 11,296.00 11,302.00 11,296.00 11,302.00 1.1K
12:06 11,300.00 11,304.00 11,300.00 11,304.00 1.0K
12:07 11,310.00 11,322.00 11,310.00 11,322.00 1.5K
12:08 11,322.00 11,322.00 11,318.00 11,318.00 0.1K
12:09 11,320.00 11,320.00 11,320.00 11,320.00 0.3K
12:10 11,315.80 11,315.80 11,313.10 11,313.10 0.5K
12:11 11,316.00 11,316.00 11,316.00 11,316.00 0.0K
12:12 11,318.00 11,322.00 11,316.90 11,322.00 0.6K
12:13 11,322.00 11,324.00 11,318.00 11,318.00 0.1K
12:14 11,317.18 11,320.00 11,316.00 11,316.00 0.2K
12:15 11,316.00 11,320.00 11,316.00 11,318.00 0.9K
12:16 11,320.00 11,320.00 11,318.00 11,318.00 1.1K
12:17 11,320.00 11,320.00 11,318.00 11,318.00 0.2K
12:18 11,320.00 11,326.00 11,319.00 11,326.00 3.0K
12:19 11,322.00 11,322.00 11,306.60 11,322.00 27.6K
12:20 11,324.00 11,326.00 11,321.80 11,326.00 1.9K
12:21 11,326.00 11,334.00 11,326.00 11,332.00 1.9K
12:22 11,332.00 11,344.00 11,332.00 11,344.00 0.8K
12:23 11,342.00 11,342.00 11,334.00 11,334.00 1.4K
12:24 11,336.00 11,338.00 11,334.00 11,338.00 0.2K
12:25 11,336.90 11,336.90 11,336.00 11,336.00 0.1K
12:26 11,334.00 11,334.00 11,328.00 11,330.00 0.9K
12:27 11,327.10 11,334.00 11,327.10 11,334.00 4.4K
12:28 11,338.00 11,338.00 11,332.00 11,332.00 0.7K
12:29 11,334.00 11,336.00 11,334.00 11,336.00 0.1K
12:30 11,334.00 11,334.00 11,334.00 11,334.00 0.3K
12:31 11,332.00 11,336.00 11,332.00 11,334.90 0.2K
12:32 11,336.00 11,336.00 11,332.00 11,332.00 0.0K
12:33 11,332.00 11,332.00 11,330.90 11,332.00 0.9K
12:34 11,334.00 11,334.00 11,331.77 11,331.77 0.2K
12:35 11,332.00 11,333.80 11,332.00 11,332.00 0.5K
12:36 11,332.00 11,334.00 11,330.00 11,334.00 0.2K
12:37 11,336.00 11,336.00 11,332.90 11,332.90 6.6K
12:38 11,333.00 11,333.00 11,330.00 11,330.00 0.8K
12:39 11,332.00 11,336.00 11,332.00 11,336.00 5.1K
12:40 11,336.00 11,336.00 11,328.00 11,328.00 0.3K
12:41 11,326.00 11,330.00 11,324.00 11,324.00 0.6K
12:42 11,324.00 11,324.00 11,320.00 11,320.00 0.3K
12:43 11,322.00 11,324.00 11,322.00 11,323.82 2.8K
12:44 11,324.00 11,326.00 11,324.00 11,325.48 0.9K
12:45 11,326.00 11,326.00 11,326.00 11,326.00 0.1K
12:46 11,326.00 11,326.00 11,326.00 11,326.00 0.2K
12:47 11,326.00 11,326.00 11,326.00 11,326.00 0.1K
12:48 11,326.00 11,326.00 11,326.00 11,326.00 0.1K
12:49 11,330.00 11,330.00 11,328.00 11,328.00 3.1K
12:50 11,326.67 11,329.00 11,326.67 11,329.00 2.5K
12:51 11,330.00 11,332.00 11,327.10 11,327.10 1.6K
12:52 11,328.00 11,330.00 11,328.00 11,328.02 1.3K
12:53 11,326.00 11,326.00 11,322.00 11,322.00 0.6K
12:54 11,324.00 11,326.00 11,323.00 11,326.00 0.1K
12:55 11,324.00 11,324.00 11,322.00 11,322.00 0.5K
12:56 11,322.00 11,322.00 11,318.00 11,318.00 0.4K
12:57 11,318.00 11,318.00 11,316.00 11,316.00 0.4K
12:58 11,316.00 11,326.00 11,316.00 11,326.00 2.4K
12:59 11,325.00 11,328.00 11,325.00 11,326.00 0.6K
13:00 11,330.00 11,330.00 11,326.00 11,328.00 1.3K
13:01 11,328.00 11,328.00 11,326.59 11,328.00 1.1K
13:02 11,326.90 11,328.00 11,326.00 11,328.00 0.5K
13:03 11,328.00 11,330.00 11,328.00 11,330.00 0.2K
13:04 11,329.10 11,329.10 11,322.15 11,322.15 1.5K
13:05 11,324.00 11,324.00 11,324.00 11,324.00 1.4K
13:06 11,326.00 11,326.00 11,324.00 11,325.00 1.3K
13:07 11,324.00 11,324.00 11,324.00 11,324.00 0.3K
13:08 11,326.00 11,328.00 11,320.00 11,320.00 2.9K
13:09 11,320.00 11,322.00 11,320.00 11,322.00 0.4K
13:10 11,322.00 11,322.00 11,322.00 11,322.00 0.1K
13:11 11,318.00 11,318.00 11,318.00 11,318.00 0.2K
13:12 11,318.00 11,318.00 11,314.00 11,314.00 0.5K
13:13 11,314.00 11,314.00 11,314.00 11,314.00 0.1K
13:14 11,312.00 11,316.90 11,312.00 11,316.00 1.0K
13:15 11,314.00 11,316.00 11,314.00 11,316.00 1.4K
13:16 11,314.90 11,315.00 11,312.00 11,312.00 0.2K
13:17 11,308.00 11,308.00 11,308.00 11,308.00 0.5K
13:18 11,310.00 11,312.00 11,310.00 11,310.00 2.6K
13:19 11,312.00 11,312.00 11,312.00 11,312.00 0.4K
13:20 11,310.76 11,312.00 11,310.76 11,312.00 0.3K
13:21 11,314.00 11,316.00 11,314.00 11,316.00 2.0K
13:22 11,316.00 11,316.00 11,314.00 11,316.00 0.7K
13:23 11,314.00 11,314.00 11,312.00 11,312.00 0.3K
13:24 11,312.00 11,314.00 11,310.00 11,314.00 1.2K
13:25 11,314.00 11,314.00 11,312.00 11,312.00 0.5K
13:26 11,314.00 11,314.00 11,314.00 11,314.00 0.6K
13:27 11,314.00 11,316.00 11,312.00 11,312.00 0.6K
13:28 11,313.10 11,314.00 11,312.00 11,314.00 0.0K
13:29 11,314.00 11,314.90 11,314.00 11,314.00 1.6K
13:30 11,314.00 11,316.00 11,314.00 11,314.00 1.6K
13:31 11,314.00 11,316.00 11,314.00 11,314.00 0.6K
13:32 11,318.00 11,318.00 11,316.00 11,316.00 1.5K
13:33 11,318.00 11,318.00 11,314.00 11,314.00 0.6K
13:34 11,314.00 11,328.00 11,312.00 11,326.00 3.4K
13:35 11,325.00 11,326.00 11,324.00 11,326.00 1.0K
13:36 11,325.00 11,326.00 11,324.90 11,324.90 0.3K
13:37 11,326.00 11,326.00 11,323.00 11,323.00 0.2K
13:38 11,324.00 11,324.00 11,323.00 11,324.00 0.2K
13:39 11,322.00 11,322.00 11,322.00 11,322.00 0.1K
13:40 11,316.00 11,318.00 11,316.00 11,317.00 1.0K
13:41 11,319.10 11,320.00 11,314.00 11,316.00 0.5K
13:42 11,316.00 11,316.00 11,309.80 11,309.80 0.8K
13:43 11,310.00 11,310.59 11,308.00 11,309.00 0.3K
13:44 11,310.00 11,310.00 11,310.00 11,310.00 0.2K
13:45 11,310.00 11,310.00 11,306.00 11,308.00 2.1K
13:46 11,308.00 11,322.00 11,308.00 11,319.80 1.7K
13:47 11,322.00 11,322.00 11,319.00 11,319.00 1.3K
13:48 11,318.00 11,318.00 11,318.00 11,318.00 0.1K
13:49 11,318.00 11,324.00 11,318.00 11,320.00 0.3K
13:50 11,320.00 11,322.00 11,320.00 11,322.00 0.1K
13:51 11,322.00 11,324.00 11,322.00 11,322.00 1.4K
13:52 11,322.00 11,322.00 11,314.00 11,314.00 6.8K
13:53 11,315.80 11,318.20 11,315.80 11,316.00 0.2K
13:54 11,320.00 11,320.00 11,316.00 11,318.30 0.0K
13:55 11,320.00 11,320.00 11,316.00 11,316.00 1.2K
13:57 11,316.00 11,316.00 11,314.00 11,314.00 1.4K
13:58 11,316.00 11,316.00 11,316.00 11,316.00 0.1K
13:59 11,318.00 11,320.00 11,318.00 11,320.00 0.4K
14:00 11,320.00 11,320.00 11,318.00 11,320.00 0.2K
14:01 11,318.00 11,318.00 11,314.00 11,314.00 0.6K
14:02 11,312.00 11,312.00 11,312.00 11,312.00 0.4K
14:03 11,314.00 11,316.00 11,312.00 11,316.00 1.1K
14:04 11,316.00 11,320.00 11,314.00 11,320.00 1.0K
14:05 11,320.00 11,320.00 11,318.00 11,320.00 0.5K
14:06 11,318.00 11,318.00 11,314.00 11,318.00 0.5K
14:07 11,318.00 11,318.00 11,318.00 11,318.00 0.5K
14:08 11,320.00 11,320.00 11,318.00 11,317.99 0.5K
14:09 11,318.00 11,318.00 11,318.00 11,318.00 3.0K
14:10 11,318.00 11,318.00 11,314.00 11,314.00 0.2K
14:11 11,314.00 11,316.00 11,314.00 11,314.00 0.4K
14:12 11,313.00 11,313.00 11,310.00 11,310.00 0.3K
14:13 11,308.00 11,318.00 11,308.00 11,318.00 1.5K
14:14 11,318.00 11,318.77 11,316.00 11,316.00 1.1K
14:15 11,318.00 11,318.00 11,313.80 11,318.00 2.6K
14:16 11,318.00 11,318.00 11,308.00 11,308.00 1.6K
14:17 11,314.00 11,316.00 11,312.00 11,316.00 1.2K
14:18 11,316.00 11,316.00 11,311.80 11,314.00 0.3K
14:19 11,311.80 11,322.00 11,311.80 11,318.00 2.1K
14:20 11,320.00 11,320.00 11,319.00 11,320.00 0.9K
14:21 11,320.00 11,322.00 11,320.00 11,322.00 0.1K
14:22 11,321.00 11,321.00 11,318.00 11,320.00 0.9K
14:23 11,320.00 11,320.00 11,320.00 11,320.00 0.6K
14:24 11,322.00 11,322.00 11,319.10 11,319.10 0.0K
14:25 11,332.00 11,332.00 11,326.00 11,328.00 3.2K
14:26 11,322.00 11,324.00 11,322.00 11,324.00 1.4K
14:27 11,323.00 11,327.99 11,323.00 11,328.00 3.5K
14:28 11,328.00 11,328.00 11,320.00 11,320.00 1.4K
14:29 11,322.00 11,324.00 11,320.00 11,324.00 3.1K
14:30 11,326.00 11,326.00 11,304.00 11,316.00 15.6K
14:31 11,316.00 11,316.00 11,300.00 11,316.00 5.2K
14:32 11,312.00 11,318.00 11,306.00 11,314.00 2.7K
14:33 11,314.00 11,318.00 11,312.00 11,314.00 4.8K
14:34 11,318.00 11,322.00 11,312.00 11,312.00 14.1K
14:35 11,308.20 11,322.00 11,308.20 11,322.00 1.9K
14:36 11,322.00 11,330.00 11,320.00 11,320.00 4.4K
14:37 11,322.00 11,322.20 11,316.00 11,322.20 2.9K
14:38 11,326.00 11,340.00 11,322.00 11,334.00 2.0K
14:39 11,344.00 11,347.99 11,336.00 11,337.00 8.6K
14:40 11,334.00 11,338.00 11,326.00 11,326.00 2.5K
14:41 11,328.00 11,328.00 11,310.00 11,310.00 3.8K
14:42 11,310.00 11,310.00 11,282.00 11,282.00 2.2K
14:43 11,282.00 11,294.00 11,278.00 11,294.00 2.8K
14:44 11,288.00 11,290.00 11,282.00 11,282.00 9.3K
14:45 11,281.53 11,296.20 11,278.00 11,288.00 2.7K
14:46 11,288.78 11,290.00 11,282.00 11,288.00 0.3K
14:47 11,284.00 11,302.00 11,284.00 11,302.00 2.4K
14:48 11,300.00 11,304.00 11,288.00 11,290.00 2.2K
14:49 11,290.00 11,290.00 11,280.90 11,286.00 1.8K
14:50 11,284.00 11,296.00 11,284.00 11,292.90 1.5K
14:51 11,294.00 11,295.10 11,282.00 11,284.00 1.2K
14:52 11,286.00 11,294.70 11,284.00 11,294.70 3.1K
14:53 11,292.00 11,292.00 11,282.00 11,288.00 1.4K
14:54 11,288.00 11,288.00 11,282.00 11,284.00 0.8K
14:55 11,282.00 11,284.00 11,278.00 11,280.00 1.5K
14:56 11,278.00 11,278.00 11,274.00 11,276.00 1.2K
14:57 11,274.00 11,274.00 11,268.00 11,268.00 2.0K
14:58 11,268.00 11,276.00 11,268.00 11,276.00 1.8K
14:59 11,276.00 11,278.00 11,274.00 11,274.00 1.3K
15:00 11,272.00 11,282.00 11,272.00 11,282.00 2.5K
15:01 11,280.00 11,288.00 11,280.00 11,286.00 1.1K
15:02 11,290.00 11,292.00 11,284.00 11,284.90 2.1K
15:03 11,290.00 11,296.00 11,290.00 11,294.54 0.5K
15:04 11,292.00 11,302.00 11,292.00 11,299.05 3.5K
15:05 11,296.00 11,306.00 11,296.00 11,298.00 1.7K
15:06 11,296.00 11,298.00 11,294.00 11,298.00 1.8K
15:07 11,298.00 11,302.00 11,298.00 11,302.00 3.5K
15:08 11,302.00 11,302.00 11,299.00 11,300.00 2.4K
15:09 11,298.00 11,304.00 11,298.00 11,304.00 0.8K
15:10 11,304.00 11,304.00 11,292.00 11,292.00 2.2K
15:11 11,292.00 11,293.10 11,291.10 11,292.00 2.0K
15:12 11,292.00 11,292.00 11,286.00 11,286.00 1.3K
15:13 11,286.00 11,286.00 11,274.00 11,274.00 2.7K
15:14 11,276.00 11,276.00 11,268.00 11,268.00 2.8K
15:15 11,268.00 11,268.90 11,266.00 11,268.00 2.9K
15:16 11,268.00 11,268.00 11,264.00 11,266.00 0.6K
15:17 11,274.00 11,276.00 11,270.00 11,270.00 2.0K
15:18 11,272.00 11,282.00 11,272.00 11,278.00 2.2K
15:19 11,276.00 11,276.00 11,272.00 11,274.00 0.7K
15:20 11,276.00 11,278.00 11,274.00 11,278.00 0.2K
15:21 11,284.00 11,286.00 11,282.00 11,284.00 2.2K
15:22 11,282.00 11,284.00 11,282.00 11,282.00 2.1K
15:23 11,282.00 11,283.00 11,280.00 11,280.00 1.0K
15:24 11,280.00 11,288.00 11,280.00 11,288.00 1.0K
15:25 11,284.00 11,286.00 11,284.00 11,286.00 1.2K
15:26 11,285.00 11,286.00 11,282.00 11,282.00 1.5K
15:27 11,282.00 11,286.00 11,278.00 11,278.00 1.4K
15:28 11,276.00 11,278.00 11,272.00 11,272.00 2.4K
15:29 11,274.00 11,282.00 11,274.00 11,282.00 0.8K
15:30 11,282.00 11,286.00 11,278.00 11,278.00 1.8K
15:31 11,276.90 11,278.00 11,274.37 11,274.37 2.2K
15:32 11,276.00 11,276.00 11,264.00 11,264.90 0.9K
15:33 11,266.90 11,278.00 11,266.90 11,278.00 2.2K
15:34 11,276.00 11,280.00 11,275.80 11,280.00 0.9K
15:35 11,280.00 11,280.00 11,274.00 11,276.00 1.8K
15:36 11,276.00 11,276.00 11,276.00 11,276.00 0.9K
15:37 11,278.00 11,278.00 11,274.00 11,274.00 0.7K
15:38 11,274.00 11,276.00 11,272.00 11,272.00 0.5K
15:39 11,272.00 11,273.10 11,265.00 11,266.00 1.4K
15:40 11,268.00 11,272.00 11,266.00 11,268.00 0.9K
15:41 11,266.00 11,274.00 11,266.00 11,273.10 1.6K
15:42 11,272.00 11,276.00 11,272.00 11,272.00 0.7K
15:43 11,272.00 11,272.00 11,266.00 11,266.00 0.1K
15:44 11,268.00 11,276.00 11,268.00 11,276.00 1.0K
15:45 11,278.00 11,282.00 11,278.00 11,278.00 0.8K
15:46 11,278.00 11,278.00 11,270.00 11,270.00 1.3K
15:47 11,270.00 11,272.00 11,266.00 11,266.00 0.8K
15:48 11,260.00 11,262.00 11,254.00 11,258.00 1.1K
15:49 11,256.00 11,256.00 11,252.00 11,254.00 0.8K
15:50 11,252.00 11,252.00 11,246.00 11,250.00 1.7K
15:51 11,250.00 11,250.00 11,238.00 11,238.00 2.5K
15:52 11,236.00 11,236.00 11,234.00 11,236.00 2.4K
15:53 11,237.80 11,240.00 11,232.04 11,236.00 0.3K
15:54 11,234.00 11,234.00 11,228.00 11,230.00 1.1K
15:55 11,226.00 11,228.00 11,226.00 11,228.00 0.4K
15:56 11,224.00 11,234.00 11,224.00 11,234.00 2.2K
15:57 11,234.00 11,248.00 11,234.00 11,244.00 1.3K
15:58 11,242.00 11,250.00 11,241.80 11,250.00 1.0K
15:59 11,250.00 11,252.00 11,246.00 11,246.00 0.7K
16:00 11,246.00 11,248.00 11,246.00 11,248.00 0.8K
16:01 11,246.00 11,248.00 11,242.00 11,242.00 0.9K
16:02 11,242.00 11,246.00 11,240.00 11,246.00 1.8K
16:03 11,248.00 11,250.00 11,248.00 11,248.00 0.5K
16:04 11,248.00 11,250.00 11,244.00 11,250.00 1.3K
16:05 11,252.00 11,254.00 11,248.00 11,252.00 0.7K
16:06 11,246.00 11,246.00 11,244.00 11,245.61 2.9K
16:07 11,245.10 11,245.10 11,238.00 11,240.00 1.8K
16:08 11,240.00 11,246.00 11,237.00 11,246.00 2.2K
16:09 11,248.00 11,250.00 11,244.00 11,244.00 0.7K
16:10 11,248.00 11,248.00 11,246.00 11,248.00 1.0K
16:11 11,247.00 11,247.00 11,240.00 11,246.00 3.1K
16:12 11,246.00 11,246.00 11,238.00 11,238.00 1.1K
16:13 11,236.00 11,240.00 11,234.00 11,235.00 2.2K
16:14 11,238.00 11,240.00 11,237.00 11,238.90 25.4K
16:15 11,240.00 11,246.00 11,240.00 11,244.00 1.1K
16:16 11,244.00 11,246.00 11,242.00 11,246.00 3.8K
16:17 11,250.00 11,252.00 11,250.00 11,250.90 1.0K
16:18 11,252.00 11,258.90 11,252.00 11,258.00 1.8K
16:19 11,258.20 11,258.20 11,254.00 11,254.00 0.6K
16:20 11,256.00 11,256.00 11,254.00 11,254.00 1.3K
16:21 11,254.00 11,256.00 11,252.00 11,252.00 1.4K
16:22 11,254.00 11,256.00 11,252.00 11,252.00 0.9K
16:23 11,252.00 11,252.00 11,248.00 11,248.00 1.4K
16:24 11,250.00 11,254.00 11,250.00 11,252.63 1.7K
16:25 11,254.00 11,258.00 11,252.00 11,252.00 2.5K
16:26 11,251.00 11,256.00 11,250.00 11,256.00 1.6K
16:27 11,256.00 11,256.00 11,254.00 11,255.10 1.4K
16:28 11,254.00 11,256.00 11,254.00 11,255.10 1.6K
16:29 11,256.00 11,256.00 11,252.00 11,256.00 4.2K
16:35 11,248.00 11,248.00 11,248.00 11,248.00 1,525.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available