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 11,382.00 11,382.00 11,356.00 11,360.00 52.5K
08:01 11,358.00 11,358.00 11,358.00 11,358.00 0.0K
08:02 11,374.06 11,374.06 11,322.00 11,336.00 12.6K
08:03 11,336.00 11,336.00 11,328.55 11,332.00 1.2K
08:04 11,342.00 11,346.11 11,330.00 11,332.00 2.5K
08:05 11,344.00 11,350.00 11,344.00 11,346.00 1.1K
08:06 11,342.40 11,342.40 11,342.00 11,342.00 0.1K
08:07 11,322.00 11,325.00 11,320.00 11,320.00 13.3K
08:08 11,321.63 11,321.63 11,312.00 11,312.00 1.2K
08:09 11,310.00 11,316.00 11,308.00 11,316.00 0.3K
08:10 11,320.00 11,320.00 11,316.00 11,320.00 0.9K
08:11 11,314.00 11,326.00 11,314.00 11,326.00 1.0K
08:12 11,324.00 11,334.00 11,313.00 11,322.00 19.1K
08:13 11,318.00 11,322.00 11,316.00 11,320.00 0.9K
08:14 11,320.38 11,338.00 11,320.38 11,338.00 1.0K
08:15 11,346.00 11,346.00 11,336.00 11,344.00 31.7K
08:16 11,348.00 11,348.00 11,330.00 11,332.00 12.0K
08:17 11,332.00 11,338.00 11,328.00 11,328.00 0.6K
08:18 11,328.00 11,330.00 11,324.00 11,326.00 0.4K
08:19 11,330.00 11,330.00 11,324.00 11,328.00 1.1K
08:20 11,322.00 11,328.00 11,322.00 11,326.00 0.2K
08:21 11,320.00 11,324.00 11,318.00 11,318.00 0.2K
08:22 11,320.00 11,322.00 11,318.00 11,318.00 0.3K
08:23 11,324.00 11,324.00 11,320.00 11,320.00 0.1K
08:24 11,322.00 11,322.00 11,318.00 11,318.00 0.3K
08:25 11,318.00 11,318.00 11,310.00 11,314.00 1.4K
08:26 11,316.00 11,318.00 11,314.00 11,314.00 0.5K
08:27 11,314.00 11,314.00 11,312.00 11,312.00 0.2K
08:28 11,314.00 11,318.00 11,314.00 11,318.00 0.3K
08:29 11,320.00 11,326.00 11,320.00 11,326.00 0.3K
08:30 11,324.00 11,328.00 11,324.00 11,326.00 0.4K
08:31 11,326.00 11,326.74 11,319.40 11,324.00 0.9K
08:32 11,320.00 11,324.00 11,316.00 11,318.00 1.3K
08:33 11,320.00 11,320.00 11,318.00 11,320.00 0.6K
08:34 11,320.00 11,322.00 11,320.00 11,320.00 0.8K
08:35 11,318.00 11,320.00 11,310.00 11,310.00 0.3K
08:36 11,314.00 11,320.00 11,312.92 11,315.08 1.0K
08:37 11,320.00 11,320.00 11,320.00 11,320.00 1.6K
08:38 11,318.00 11,320.00 11,316.00 11,320.00 0.6K
08:39 11,316.00 11,320.00 11,316.00 11,316.00 2.1K
08:40 11,316.00 11,322.00 11,316.00 11,321.46 4.4K
08:41 11,322.00 11,326.00 11,322.00 11,324.00 8.1K
08:42 11,324.00 11,328.00 11,322.00 11,326.62 8.2K
08:43 11,330.00 11,330.00 11,324.00 11,324.00 11.9K
08:44 11,324.28 11,326.00 11,323.24 11,323.24 0.4K
08:45 11,326.00 11,326.00 11,326.00 11,326.00 0.1K
08:46 11,324.00 11,326.00 11,322.00 11,322.00 0.5K
08:47 11,324.00 11,324.00 11,322.00 11,322.00 0.5K
08:48 11,326.00 11,328.00 11,324.00 11,328.00 0.4K
08:49 11,322.00 11,324.00 11,320.00 11,320.00 0.1K
08:50 11,318.00 11,318.00 11,316.00 11,316.00 0.6K
08:51 11,316.00 11,320.00 11,314.00 11,320.00 0.2K
08:52 11,322.00 11,328.00 11,322.00 11,326.00 0.6K
08:53 11,330.00 11,330.00 11,324.00 11,326.00 1.8K
08:54 11,324.00 11,326.00 11,324.00 11,324.00 0.2K
08:55 11,326.00 11,330.00 11,326.00 11,330.00 4.4K
08:56 11,326.00 11,326.00 11,324.00 11,326.00 5.5K
08:57 11,328.00 11,328.00 11,320.00 11,320.00 1.1K
08:58 11,322.00 11,324.00 11,320.00 11,324.00 0.3K
08:59 11,322.00 11,322.83 11,322.00 11,322.83 0.1K
09:00 11,322.00 11,324.00 11,320.00 11,324.00 0.3K
09:01 11,324.00 11,326.00 11,324.00 11,326.00 5.1K
09:02 11,328.00 11,328.00 11,326.00 11,328.00 5.3K
09:03 11,336.00 11,336.00 11,328.00 11,328.00 1.1K
09:04 11,330.00 11,332.00 11,330.00 11,330.00 5.4K
09:05 11,332.00 11,332.00 11,326.00 11,330.00 0.9K
09:06 11,328.00 11,332.00 11,326.00 11,326.00 0.6K
09:07 11,326.00 11,326.00 11,318.00 11,318.00 0.7K
09:08 11,318.00 11,318.00 11,304.00 11,310.00 2.2K
09:09 11,312.00 11,316.00 11,312.00 11,316.00 1.0K
09:10 11,318.00 11,320.00 11,318.00 11,320.00 0.6K
09:11 11,320.00 11,320.00 11,319.08 11,319.08 0.3K
09:12 11,324.00 11,324.00 11,324.00 11,324.00 0.2K
09:13 11,318.00 11,320.00 11,318.00 11,320.00 0.8K
09:14 11,316.00 11,316.00 11,312.54 11,312.54 0.4K
09:15 11,314.00 11,316.00 11,312.00 11,312.54 0.7K
09:16 11,316.00 11,320.00 11,316.00 11,320.00 0.5K
09:17 11,322.00 11,322.00 11,313.46 11,314.00 0.2K
09:18 11,316.00 11,316.00 11,312.00 11,312.00 0.2K
09:19 11,316.00 11,316.00 11,312.00 11,315.00 0.1K
09:20 11,318.00 11,318.00 11,314.00 11,318.00 0.2K
09:21 11,316.00 11,316.00 11,316.00 11,316.00 0.2K
09:22 11,314.00 11,316.00 11,314.00 11,316.00 0.3K
09:23 11,318.00 11,318.00 11,310.00 11,310.00 0.7K
09:24 11,306.00 11,306.00 11,306.00 11,306.00 0.3K
09:25 11,306.92 11,306.92 11,306.92 11,306.92 0.2K
09:26 11,308.00 11,316.00 11,307.91 11,314.00 1.1K
09:27 11,314.00 11,320.00 11,314.00 11,316.00 0.2K
09:28 11,316.54 11,320.00 11,316.54 11,318.00 0.1K
09:29 11,318.00 11,320.00 11,316.00 11,320.00 0.7K
09:30 11,320.00 11,320.00 11,312.00 11,313.46 1.2K
09:31 11,314.00 11,314.00 11,310.00 11,312.00 0.3K
09:32 11,308.00 11,314.00 11,308.00 11,314.00 0.5K
09:33 11,312.00 11,312.00 11,310.00 11,310.00 2.6K
09:35 11,308.00 11,308.00 11,306.00 11,308.00 0.7K
09:36 11,308.00 11,310.00 11,308.00 11,310.00 0.1K
09:37 11,308.30 11,310.00 11,308.00 11,310.00 0.9K
09:38 11,308.00 11,308.00 11,306.00 11,308.00 0.2K
09:39 11,308.00 11,310.00 11,308.00 11,308.00 0.3K
09:40 11,310.00 11,310.00 11,308.00 11,308.00 0.4K
09:41 11,306.00 11,308.00 11,306.00 11,306.00 0.3K
09:42 11,304.00 11,306.00 11,304.00 11,306.00 0.1K
09:43 11,306.00 11,306.00 11,300.00 11,300.00 0.7K
09:44 11,302.00 11,304.00 11,300.00 11,300.00 0.1K
09:45 11,301.08 11,308.00 11,301.08 11,306.00 0.1K
09:46 11,307.35 11,308.00 11,307.35 11,308.00 0.5K
09:47 11,310.00 11,310.00 11,308.00 11,310.00 6.3K
09:48 11,312.00 11,312.00 11,308.00 11,310.00 0.4K
09:49 11,322.00 11,322.00 11,320.00 11,320.00 1.1K
09:50 11,324.00 11,324.00 11,324.00 11,324.00 1.4K
09:51 11,324.00 11,326.00 11,324.00 11,326.00 0.1K
09:52 11,326.00 11,332.00 11,324.43 11,328.00 34.7K
09:53 11,327.90 11,330.00 11,320.00 11,320.00 0.9K
09:54 11,319.96 11,319.96 11,316.00 11,318.00 0.2K
09:55 11,318.00 11,318.00 11,308.00 11,309.90 0.7K
09:56 11,308.00 11,312.00 11,306.00 11,308.00 0.3K
09:57 11,308.00 11,310.00 11,308.00 11,308.00 0.3K
09:58 11,306.00 11,306.46 11,302.00 11,302.00 0.6K
09:59 11,300.00 11,304.00 11,298.00 11,302.00 0.8K
10:00 11,302.00 11,306.00 11,302.00 11,304.79 0.6K
10:01 11,306.81 11,306.81 11,304.00 11,306.00 0.4K
10:02 11,306.00 11,306.00 11,302.00 11,304.88 0.3K
10:03 11,305.08 11,306.00 11,296.00 11,298.00 0.5K
10:04 11,302.00 11,302.00 11,299.08 11,299.08 0.3K
10:05 11,298.00 11,298.00 11,294.00 11,294.00 0.2K
10:06 11,294.00 11,298.00 11,290.00 11,298.00 2.4K
10:07 11,298.00 11,300.00 11,298.00 11,300.00 1.2K
10:08 11,304.00 11,304.00 11,298.00 11,300.00 1.0K
10:09 11,298.00 11,298.00 11,290.92 11,296.00 1.0K
10:15 11,300.00 11,302.00 11,298.00 11,302.00 868.0K
10:16 11,302.25 11,304.00 11,300.00 11,304.00 0.1K
10:17 11,306.00 11,308.00 11,303.08 11,308.00 0.1K
10:18 11,310.00 11,310.00 11,305.08 11,306.24 0.2K
10:19 11,304.00 11,304.00 11,298.00 11,300.00 0.5K
10:20 11,300.00 11,303.46 11,300.00 11,303.46 1.5K
10:21 11,304.00 11,312.00 11,304.00 11,304.00 1.0K
10:22 11,306.00 11,308.00 11,304.00 11,308.00 0.1K
10:23 11,306.00 11,310.00 11,306.00 11,306.00 0.0K
10:24 11,304.00 11,306.00 11,304.00 11,306.00 0.8K
10:25 11,306.00 11,306.00 11,302.00 11,306.00 0.3K
10:26 11,306.00 11,310.00 11,306.00 11,310.00 0.7K
10:27 11,309.61 11,314.00 11,309.61 11,314.00 0.1K
10:28 11,312.00 11,312.00 11,308.00 11,308.00 0.5K
10:29 11,310.00 11,310.00 11,308.00 11,308.00 0.5K
10:30 11,310.00 11,314.00 11,310.00 11,314.00 1.0K
10:31 11,314.00 11,314.00 11,314.00 11,314.00 0.2K
10:32 11,314.54 11,320.00 11,314.54 11,320.00 0.4K
10:33 11,322.00 11,324.00 11,316.00 11,316.00 0.6K
10:34 11,318.00 11,322.00 11,318.00 11,322.00 0.3K
10:35 11,322.00 11,322.00 11,320.00 11,320.00 0.3K
10:36 11,320.00 11,320.00 11,316.00 11,317.08 0.7K
10:37 11,318.89 11,324.00 11,318.00 11,322.00 0.3K
10:38 11,322.00 11,322.00 11,320.00 11,320.00 1.5K
10:39 11,318.00 11,320.00 11,318.00 11,320.00 0.1K
10:40 11,318.00 11,322.00 11,318.00 11,320.00 0.6K
10:41 11,320.00 11,322.00 11,318.00 11,319.08 0.2K
10:42 11,322.00 11,322.00 11,318.00 11,318.00 1.5K
10:43 11,320.00 11,320.00 11,318.54 11,320.00 2.1K
10:44 11,320.00 11,320.00 11,318.00 11,319.44 0.3K
10:45 11,320.00 11,320.00 11,320.00 11,320.00 0.9K
10:46 11,318.00 11,320.00 11,318.00 11,320.00 0.2K
10:47 11,316.00 11,318.00 11,316.00 11,317.46 1.4K
10:48 11,318.00 11,320.00 11,318.00 11,320.00 1.3K
10:49 11,318.00 11,324.00 11,317.46 11,324.00 7.0K
10:50 11,322.00 11,334.00 11,320.00 11,320.00 9.0K
10:51 11,316.00 11,324.00 11,314.00 11,322.00 8.8K
10:52 11,316.00 11,326.00 11,316.00 11,322.00 11.2K
10:53 11,322.00 11,322.00 11,308.00 11,308.00 8.9K
10:54 11,310.00 11,310.00 11,302.00 11,309.00 7.3K
10:55 11,308.00 11,308.00 11,296.00 11,304.00 7.7K
10:56 11,302.00 11,306.00 11,294.00 11,304.00 7.4K
10:57 11,296.00 11,306.00 11,294.00 11,294.98 6.6K
10:58 11,296.00 11,300.00 11,296.00 11,298.00 8.6K
10:59 11,294.00 11,308.00 11,294.00 11,308.00 7.2K
11:00 11,310.00 11,312.00 11,308.00 11,310.00 1.6K
11:01 11,308.54 11,312.00 11,308.00 11,312.00 0.9K
11:02 11,306.00 11,306.00 11,302.00 11,304.00 0.1K
11:03 11,302.54 11,312.00 11,302.54 11,312.00 0.8K
11:04 11,312.00 11,314.00 11,312.00 11,314.00 0.9K
11:05 11,314.00 11,314.00 11,312.00 11,313.08 0.4K
11:06 11,316.00 11,316.00 11,310.00 11,310.00 0.2K
11:07 11,310.00 11,312.00 11,310.00 11,312.00 0.0K
11:08 11,304.00 11,310.00 11,302.00 11,310.00 0.5K
11:09 11,311.46 11,316.71 11,311.46 11,316.71 0.6K
11:10 11,318.00 11,318.00 11,318.00 11,318.00 0.0K
11:11 11,320.00 11,320.00 11,312.00 11,314.00 0.5K
11:12 11,314.00 11,316.00 11,312.00 11,316.00 0.2K
11:13 11,316.00 11,318.00 11,315.46 11,316.00 0.5K
11:14 11,316.62 11,320.00 11,316.00 11,320.00 0.4K
11:15 11,318.00 11,320.00 11,316.00 11,320.00 0.5K
11:16 11,320.00 11,320.00 11,316.00 11,318.00 0.1K
11:17 11,320.00 11,320.00 11,316.00 11,317.56 0.2K
11:18 11,319.46 11,320.00 11,316.00 11,320.00 0.3K
11:19 11,318.00 11,320.00 11,316.00 11,316.00 0.4K
11:20 11,316.00 11,318.00 11,314.00 11,314.00 0.4K
11:21 11,316.00 11,316.00 11,316.00 11,316.00 0.0K
11:22 11,314.00 11,322.00 11,314.00 11,322.00 0.6K
11:23 11,322.00 11,322.00 11,314.92 11,314.92 3.3K
11:24 11,312.00 11,316.00 11,312.00 11,312.29 0.7K
11:25 11,314.00 11,317.00 11,314.00 11,316.00 1.7K
11:26 11,316.00 11,318.00 11,316.00 11,318.00 1.7K
11:27 11,314.00 11,318.00 11,314.00 11,318.00 1.8K
11:28 11,318.00 11,318.00 11,314.00 11,314.00 2.7K
11:29 11,316.00 11,316.00 11,316.00 11,316.00 0.1K
11:30 11,318.00 11,318.00 11,316.00 11,316.00 1.2K
11:31 11,318.00 11,318.00 11,316.54 11,318.00 3.3K
11:32 11,314.00 11,314.00 11,314.00 11,314.00 0.2K
11:33 11,314.00 11,316.00 11,312.00 11,314.00 0.2K
11:34 11,312.00 11,318.00 11,312.00 11,318.00 0.4K
11:35 11,318.00 11,320.00 11,316.00 11,320.00 2.5K
11:36 11,320.00 11,322.00 11,318.00 11,318.00 11.3K
11:37 11,322.00 11,322.00 11,318.00 11,322.00 1.7K
11:38 11,322.00 11,322.00 11,318.00 11,320.00 0.1K
11:39 11,322.00 11,322.00 11,321.46 11,321.46 2.4K
11:40 11,322.00 11,322.00 11,322.00 11,322.00 4.5K
11:41 11,322.00 11,328.00 11,318.00 11,318.00 3.9K
11:42 11,320.00 11,320.00 11,318.00 11,320.00 0.3K
11:43 11,318.00 11,320.00 11,318.00 11,320.00 0.0K
11:44 11,318.00 11,318.00 11,316.00 11,316.00 0.4K
11:45 11,320.00 11,320.00 11,318.00 11,318.00 0.0K
11:46 11,318.00 11,318.62 11,318.00 11,318.00 0.3K
11:47 11,320.00 11,320.00 11,316.00 11,317.33 0.1K
11:48 11,318.00 11,318.00 11,317.00 11,318.00 0.0K
11:49 11,318.68 11,318.68 11,312.00 11,312.00 1.0K
11:50 11,310.00 11,312.00 11,310.00 11,310.00 0.1K
11:51 11,316.00 11,316.00 11,316.00 11,316.00 1.1K
11:52 11,316.00 11,316.00 11,314.68 11,314.68 0.4K
11:53 11,318.00 11,318.00 11,316.00 11,316.00 0.9K
11:54 11,318.00 11,318.00 11,318.00 11,318.00 0.0K
11:55 11,314.00 11,318.00 11,314.00 11,318.00 0.8K
11:56 11,318.00 11,318.00 11,314.00 11,316.00 0.6K
11:57 11,314.00 11,314.00 11,314.00 11,314.00 0.0K
11:58 11,316.00 11,318.00 11,316.00 11,318.00 0.5K
11:59 11,318.68 11,318.68 11,316.00 11,316.00 0.0K
12:00 11,316.00 11,318.00 11,316.00 11,318.00 4.0K
12:01 11,318.00 11,320.00 11,316.00 11,318.75 0.8K
12:02 11,316.00 11,316.00 11,314.00 11,314.00 0.4K
12:03 11,314.00 11,314.00 11,314.00 11,314.00 0.0K
12:04 11,314.00 11,316.00 11,314.00 11,316.00 0.4K
12:05 11,320.00 11,320.00 11,316.00 11,318.00 0.4K
12:06 11,318.00 11,320.00 11,318.00 11,320.00 0.1K
12:07 11,320.00 11,320.00 11,320.00 11,320.00 0.6K
12:08 11,320.00 11,322.00 11,320.00 11,322.00 0.3K
12:09 11,320.00 11,320.00 11,316.00 11,316.00 0.6K
12:10 11,318.00 11,322.00 11,318.00 11,318.00 0.6K
12:11 11,322.00 11,322.00 11,318.00 11,320.00 0.0K
12:12 11,319.37 11,319.37 11,316.00 11,316.00 0.4K
12:13 11,318.00 11,318.00 11,317.38 11,317.38 0.2K
12:14 11,318.00 11,318.00 11,314.00 11,314.00 0.6K
12:15 11,314.00 11,316.00 11,314.00 11,316.00 0.0K
12:16 11,316.00 11,316.00 11,312.00 11,312.00 0.2K
12:17 11,314.00 11,314.00 11,309.62 11,312.00 0.1K
12:18 11,312.00 11,314.00 11,312.00 11,314.00 0.7K
12:19 11,312.00 11,312.00 11,306.00 11,308.00 0.7K
12:20 11,306.00 11,306.00 11,306.00 11,306.00 0.3K
12:21 11,310.00 11,310.00 11,308.00 11,310.00 0.2K
12:22 11,308.00 11,308.00 11,308.00 11,308.00 0.5K
12:23 11,306.00 11,306.00 11,306.00 11,306.00 0.1K
12:24 11,306.00 11,310.00 11,304.00 11,310.00 0.0K
12:25 11,310.00 11,310.00 11,306.00 11,308.00 0.3K
12:26 11,310.00 11,310.00 11,307.46 11,310.00 0.1K
12:27 11,308.00 11,312.00 11,308.00 11,310.00 0.2K
12:28 11,310.00 11,310.00 11,306.00 11,310.00 0.1K
12:29 11,310.00 11,312.00 11,308.00 11,312.00 0.7K
12:30 11,312.00 11,312.00 11,310.00 11,310.00 0.6K
12:31 11,310.83 11,314.00 11,310.83 11,314.00 0.2K
12:32 11,312.00 11,314.00 11,312.00 11,314.00 0.0K
12:33 11,314.00 11,320.00 11,314.00 11,320.00 0.8K
12:34 11,320.00 11,320.00 11,320.00 11,320.00 0.6K
12:35 11,320.00 11,320.00 11,320.00 11,320.00 0.0K
12:36 11,318.54 11,320.00 11,318.54 11,320.00 0.0K
12:37 11,319.46 11,320.00 11,318.54 11,320.00 0.1K
12:38 11,320.00 11,320.00 11,316.00 11,316.00 0.1K
12:39 11,318.00 11,318.00 11,314.00 11,316.00 0.0K
12:40 11,318.00 11,318.00 11,316.00 11,316.00 0.0K
12:41 11,314.00 11,314.00 11,314.00 11,314.00 0.0K
12:42 11,310.00 11,312.92 11,310.00 11,312.00 0.1K
12:43 11,312.00 11,316.00 11,312.00 11,316.00 0.4K
12:44 11,318.00 11,318.00 11,312.00 11,312.00 0.3K
12:45 11,314.00 11,314.00 11,313.08 11,313.08 0.2K
12:46 11,316.00 11,320.00 11,316.00 11,320.00 0.2K
12:47 11,318.00 11,318.00 11,316.50 11,316.50 0.1K
12:48 11,318.00 11,318.00 11,314.97 11,314.97 0.0K
12:49 11,320.00 11,320.00 11,317.08 11,320.00 0.2K
12:50 11,320.00 11,320.00 11,320.00 11,320.00 0.0K
12:51 11,318.00 11,320.00 11,314.00 11,316.00 0.3K
12:52 11,318.00 11,320.00 11,318.00 11,318.00 0.3K
12:53 11,318.00 11,320.00 11,317.08 11,320.00 0.1K
12:54 11,320.00 11,322.00 11,320.00 11,320.00 0.1K
12:55 11,318.00 11,318.00 11,314.00 11,314.00 0.2K
12:56 11,314.00 11,316.00 11,314.00 11,316.00 0.3K
12:57 11,317.08 11,318.00 11,314.00 11,314.00 0.2K
12:58 11,310.00 11,312.00 11,310.00 11,310.00 1.4K
12:59 11,310.00 11,310.00 11,310.00 11,310.00 0.0K
13:00 11,312.00 11,314.00 11,308.00 11,314.00 0.9K
13:01 11,312.00 11,316.00 11,312.00 11,312.00 0.0K
13:02 11,314.84 11,316.00 11,313.72 11,313.72 0.8K
13:03 11,314.00 11,316.00 11,313.08 11,313.90 0.7K
13:04 11,314.00 11,314.00 11,314.00 11,314.00 0.4K
13:05 11,313.08 11,313.08 11,313.08 11,313.08 0.0K
13:06 11,314.00 11,316.00 11,312.00 11,316.00 0.3K
13:07 11,312.00 11,314.00 11,312.00 11,314.00 0.4K
13:08 11,314.00 11,316.00 11,313.08 11,313.08 1.2K
13:09 11,312.00 11,312.00 11,310.00 11,310.00 0.5K
13:10 11,307.99 11,310.00 11,307.99 11,310.00 0.4K
13:11 11,310.00 11,312.00 11,310.00 11,312.00 0.1K
13:12 11,312.00 11,312.00 11,308.00 11,308.00 0.1K
13:13 11,307.08 11,307.08 11,306.00 11,306.00 0.3K
13:14 11,312.00 11,314.00 11,306.00 11,314.00 1.1K
13:15 11,316.00 11,318.00 11,315.94 11,318.00 0.1K
13:16 11,318.00 11,318.00 11,316.00 11,316.00 1.5K
13:17 11,314.00 11,322.00 11,314.00 11,320.00 0.2K
13:18 11,314.00 11,316.00 11,314.00 11,316.00 0.4K
13:19 11,318.00 11,320.00 11,316.00 11,316.00 3.6K
13:20 11,312.00 11,314.00 11,312.00 11,314.00 0.5K
13:21 11,314.00 11,314.00 11,312.54 11,314.00 0.8K
13:22 11,316.00 11,316.00 11,310.00 11,312.00 0.2K
13:23 11,316.92 11,316.92 11,316.92 11,316.92 0.0K
13:24 11,318.00 11,318.00 11,316.00 11,316.00 1.8K
13:25 11,316.02 11,318.00 11,314.00 11,316.00 2.1K
13:26 11,316.00 11,316.00 11,314.00 11,314.00 0.1K
13:27 11,316.00 11,316.00 11,312.00 11,314.00 0.3K
13:28 11,316.00 11,318.00 11,316.00 11,318.00 0.1K
13:29 11,316.00 11,318.00 11,314.00 11,318.00 0.2K
13:30 11,314.00 11,315.08 11,314.00 11,315.08 0.3K
13:31 11,316.00 11,316.00 11,315.15 11,315.15 0.1K
13:32 11,318.00 11,318.00 11,318.00 11,317.99 0.0K
13:33 11,316.00 11,316.00 11,312.00 11,314.00 2.3K
13:34 11,312.00 11,314.00 11,312.00 11,314.00 0.2K
13:35 11,312.00 11,314.00 11,312.00 11,314.00 0.4K
13:36 11,312.00 11,316.00 11,312.00 11,316.00 0.0K
13:37 11,316.00 11,316.00 11,312.00 11,312.00 0.1K
13:38 11,314.00 11,316.00 11,312.00 11,312.00 0.1K
13:39 11,314.00 11,314.00 11,312.00 11,312.00 0.5K
13:40 11,310.00 11,312.00 11,310.00 11,312.00 0.3K
13:41 11,312.00 11,312.00 11,310.65 11,312.00 0.7K
13:42 11,312.00 11,312.00 11,310.00 11,312.00 3.3K
13:43 11,310.00 11,310.00 11,308.00 11,308.00 0.2K
13:44 11,310.00 11,310.00 11,306.00 11,308.00 0.6K
13:45 11,308.00 11,312.00 11,308.00 11,312.00 5.6K
13:46 11,310.00 11,314.00 11,310.00 11,310.00 0.3K
13:47 11,312.92 11,312.92 11,312.00 11,312.00 0.2K
13:48 11,314.00 11,314.00 11,310.00 11,312.00 1.8K
13:49 11,312.00 11,314.00 11,311.00 11,311.00 0.7K
13:50 11,310.00 11,312.00 11,310.00 11,312.00 0.1K
13:51 11,312.00 11,312.00 11,312.00 11,312.00 3.7K
13:52 11,314.00 11,314.00 11,312.00 11,314.00 4.4K
13:53 11,312.00 11,314.00 11,312.00 11,314.00 0.9K
13:54 11,312.00 11,314.00 11,312.00 11,314.00 1.6K
13:55 11,312.00 11,312.00 11,310.00 11,310.00 0.7K
13:56 11,310.00 11,312.00 11,310.00 11,312.00 0.2K
13:57 11,312.00 11,314.00 11,312.00 11,314.00 2.3K
13:58 11,320.00 11,322.00 11,316.00 11,318.00 9.5K
13:59 11,318.00 11,318.00 11,316.02 11,316.74 8.3K
14:00 11,316.00 11,318.00 11,316.00 11,316.00 6.3K
14:01 11,316.00 11,316.00 11,314.00 11,316.00 0.7K
14:02 11,316.00 11,316.00 11,310.00 11,310.00 11.7K
14:03 11,310.00 11,310.00 11,308.02 11,308.00 14.4K
14:04 11,310.00 11,310.00 11,304.00 11,308.00 8.5K
14:05 11,308.00 11,310.00 11,308.00 11,308.00 1.6K
14:06 11,310.00 11,310.00 11,308.00 11,310.00 6.0K
14:07 11,308.00 11,308.00 11,308.00 11,308.00 0.1K
14:08 11,310.00 11,312.00 11,310.00 11,312.00 0.5K
14:09 11,314.00 11,314.00 11,310.00 11,310.00 15.4K
14:10 11,310.00 11,314.00 11,308.00 11,310.00 11.7K
14:11 11,308.00 11,310.00 11,308.00 11,309.00 10.2K
14:12 11,306.00 11,308.00 11,306.00 11,306.00 1.7K
14:13 11,308.00 11,308.00 11,308.00 11,308.00 1.5K
14:14 11,310.00 11,310.00 11,306.00 11,306.00 0.9K
14:15 11,306.00 11,306.00 11,306.00 11,306.00 0.6K
14:16 11,304.00 11,305.98 11,304.00 11,306.00 0.2K
14:17 11,306.00 11,308.00 11,306.00 11,308.00 0.1K
14:18 11,308.00 11,308.00 11,308.00 11,308.00 0.2K
14:19 11,306.00 11,308.00 11,306.00 11,308.00 0.6K
14:20 11,308.00 11,310.00 11,306.54 11,308.54 3.4K
14:21 11,320.00 11,336.00 11,320.00 11,326.54 2.5K
14:22 11,330.00 11,330.00 11,330.00 11,330.00 2.6K
14:23 11,330.00 11,350.00 11,330.00 11,344.00 9.6K
14:24 11,344.00 11,344.00 11,338.00 11,344.00 1.9K
14:25 11,356.00 11,362.00 11,354.00 11,354.00 2.9K
14:26 11,356.00 11,360.00 11,356.00 11,359.00 0.7K
14:27 11,359.00 11,372.00 11,356.00 11,372.00 7.2K
14:28 11,388.00 11,414.00 11,386.00 11,390.00 15.4K
14:29 11,394.00 11,398.00 11,380.00 11,380.00 8.1K
14:30 11,390.00 11,408.00 11,390.00 11,400.00 10.9K
14:31 11,406.00 11,442.00 11,406.00 11,432.00 5.9K
14:32 11,434.00 11,434.00 11,378.00 11,382.00 5.1K
14:33 11,382.00 11,388.00 11,370.00 11,388.00 2.6K
14:34 11,388.00 11,394.00 11,384.00 11,386.00 6.9K
14:35 11,386.00 11,386.00 11,380.00 11,384.00 11.5K
14:36 11,378.00 11,380.00 11,366.00 11,378.00 2.4K
14:37 11,374.00 11,378.00 11,372.00 11,378.00 2.4K
14:38 11,376.00 11,380.00 11,374.00 11,377.00 1.6K
14:39 11,378.00 11,388.00 11,378.00 11,382.00 29.6K
14:40 11,378.00 11,384.00 11,376.00 11,382.00 4.6K
14:41 11,384.00 11,384.00 11,378.00 11,378.00 17.1K
14:42 11,376.00 11,376.00 11,370.00 11,370.00 2.8K
14:43 11,368.00 11,368.00 11,362.00 11,368.00 1.5K
14:44 11,362.00 11,370.00 11,362.00 11,366.00 1.2K
14:45 11,368.00 11,370.00 11,364.00 11,368.00 1.5K
14:46 11,366.00 11,366.00 11,359.08 11,364.00 15.0K
14:47 11,358.00 11,360.00 11,350.00 11,354.00 0.8K
14:48 11,354.00 11,358.00 11,353.08 11,358.00 1.2K
14:49 11,355.08 11,360.00 11,350.00 11,350.00 6.6K
14:50 11,346.00 11,360.00 11,344.80 11,350.00 1.4K
14:51 11,354.00 11,367.88 11,354.00 11,367.88 0.6K
14:52 11,368.00 11,374.00 11,366.00 11,366.00 1.6K
14:53 11,368.00 11,368.00 11,360.00 11,364.84 0.7K
14:54 11,364.00 11,368.00 11,360.00 11,368.00 1.2K
14:55 11,368.00 11,368.00 11,358.00 11,358.00 1.1K
14:56 11,358.00 11,366.00 11,358.00 11,366.00 1.2K
14:57 11,366.00 11,366.00 11,358.00 11,358.00 1.3K
14:58 11,358.00 11,362.00 11,354.00 11,354.00 1.4K
14:59 11,352.00 11,352.00 11,346.00 11,350.00 1.2K
15:00 11,344.00 11,344.00 11,338.00 11,338.28 2.2K
15:01 11,336.00 11,336.00 11,332.00 11,332.00 0.6K
15:02 11,328.00 11,328.00 11,312.00 11,312.00 1.5K
15:03 11,310.00 11,312.00 11,310.00 11,312.00 0.6K
15:04 11,312.00 11,318.00 11,312.00 11,314.00 0.6K
15:05 11,318.00 11,318.00 11,316.00 11,318.00 1.4K
15:06 11,320.00 11,326.00 11,320.00 11,324.00 0.7K
15:07 11,325.08 11,334.00 11,325.08 11,328.00 0.6K
15:08 11,330.00 11,336.00 11,327.00 11,336.00 1.5K
15:09 11,334.00 11,336.00 11,330.00 11,332.00 1.8K
15:10 11,328.00 11,328.00 11,324.00 11,326.00 1.2K
15:11 11,326.00 11,334.00 11,324.00 11,326.00 0.6K
15:12 11,332.00 11,332.00 11,329.08 11,329.08 0.2K
15:13 11,330.00 11,336.00 11,330.00 11,336.00 0.2K
15:14 11,336.00 11,342.00 11,336.00 11,340.00 2.5K
15:15 11,344.00 11,356.00 11,342.00 11,356.00 0.8K
15:16 11,356.00 11,360.00 11,348.00 11,356.00 1.7K
15:17 11,352.00 11,360.00 11,352.00 11,356.92 2.3K
15:18 11,357.08 11,357.08 11,352.00 11,354.00 0.7K
15:19 11,350.00 11,350.00 11,348.00 11,348.00 0.4K
15:20 11,352.00 11,354.00 11,352.00 11,352.00 1.5K
15:21 11,356.00 11,358.00 11,356.00 11,356.00 0.9K
15:22 11,352.00 11,352.00 11,348.00 11,352.00 6.4K
15:23 11,350.00 11,354.00 11,348.00 11,352.00 1.1K
15:24 11,352.00 11,352.00 11,346.00 11,350.00 1.5K
15:25 11,350.00 11,352.00 11,350.00 11,352.00 0.5K
15:26 11,352.00 11,352.00 11,344.00 11,344.00 1.3K
15:27 11,343.99 11,346.00 11,343.99 11,346.00 0.7K
15:28 11,344.00 11,344.00 11,338.00 11,340.00 1.3K
15:29 11,340.00 11,342.00 11,340.00 11,340.00 0.5K
15:30 11,340.00 11,342.00 11,336.00 11,336.00 1.9K
15:31 11,338.00 11,340.00 11,334.00 11,338.00 1.0K
15:32 11,340.00 11,344.00 11,338.00 11,340.00 0.4K
15:33 11,336.00 11,338.00 11,336.00 11,338.00 0.8K
15:34 11,338.00 11,338.00 11,336.00 11,338.00 0.8K
15:35 11,335.00 11,336.00 11,334.00 11,336.00 0.7K
15:36 11,336.00 11,342.00 11,336.00 11,336.00 0.2K
15:37 11,334.00 11,338.00 11,332.04 11,338.00 0.6K
15:38 11,335.00 11,335.00 11,322.00 11,322.00 3.7K
15:39 11,328.00 11,330.00 11,324.00 11,326.00 2.7K
15:40 11,328.00 11,332.00 11,326.00 11,327.31 2.6K
15:41 11,332.00 11,332.00 11,326.00 11,332.00 3.6K
15:42 11,332.00 11,338.00 11,332.00 11,336.00 2.5K
15:43 11,334.00 11,336.00 11,328.00 11,334.00 2.4K
15:44 11,335.00 11,335.00 11,328.00 11,328.00 2.0K
15:45 11,332.00 11,334.00 11,326.00 11,326.00 2.1K
15:46 11,328.00 11,328.00 11,316.00 11,320.00 1.7K
15:47 11,322.00 11,326.00 11,320.00 11,326.00 1.2K
15:48 11,326.00 11,332.00 11,324.00 11,332.00 1.8K
15:49 11,330.00 11,334.00 11,326.00 11,326.00 2.4K
15:50 11,332.00 11,332.00 11,324.00 11,324.00 7.4K
15:51 11,328.00 11,336.00 11,328.00 11,334.00 1.1K
15:52 11,334.00 11,344.00 11,334.00 11,338.00 4.4K
15:53 11,340.00 11,342.00 11,336.00 11,340.00 2.5K
15:54 11,336.00 11,338.00 11,334.00 11,334.84 2.5K
15:55 11,338.00 11,338.00 11,320.00 11,322.66 2.2K
15:56 11,324.00 11,328.00 11,320.00 11,328.00 1.2K
15:57 11,330.00 11,330.00 11,322.00 11,326.00 1.4K
15:58 11,324.00 11,328.16 11,324.00 11,328.16 3.3K
15:59 11,330.00 11,332.00 11,328.00 11,328.00 28.2K
16:00 11,326.00 11,334.00 11,326.00 11,332.00 2.4K
16:01 11,336.00 11,338.00 11,332.00 11,332.00 4.3K
16:02 11,336.00 11,336.00 11,326.00 11,326.00 1.3K
16:03 11,328.00 11,332.00 11,326.00 11,330.00 1.6K
16:04 11,330.00 11,334.00 11,330.00 11,330.00 1.8K
16:05 11,330.00 11,332.00 11,326.00 11,332.00 3.2K
16:06 11,332.00 11,336.00 11,332.00 11,334.00 0.4K
16:07 11,336.00 11,336.00 11,334.00 11,334.00 1.5K
16:08 11,336.00 11,338.00 11,336.00 11,338.00 1.6K
16:09 11,336.48 11,344.00 11,336.48 11,342.00 2.1K
16:10 11,344.00 11,348.00 11,344.00 11,346.00 1.4K
16:11 11,348.00 11,358.00 11,344.00 11,358.00 7.6K
16:12 11,360.00 11,360.00 11,356.00 11,358.00 2.0K
16:13 11,360.00 11,362.00 11,348.00 11,348.00 6.5K
16:14 11,350.00 11,354.00 11,350.00 11,354.00 2.2K
16:15 11,352.00 11,356.00 11,352.00 11,352.00 0.8K
16:16 11,354.00 11,354.00 11,349.14 11,349.14 1.0K
16:17 11,352.00 11,354.00 11,352.00 11,354.00 2.3K
16:18 11,352.54 11,356.00 11,352.00 11,356.00 3.0K
16:19 11,354.00 11,356.00 11,342.00 11,342.00 4.7K
16:20 11,344.00 11,346.00 11,344.00 11,346.00 1.9K
16:21 11,345.00 11,345.00 11,340.00 11,342.00 1.7K
16:22 11,342.00 11,342.00 11,340.00 11,342.00 1.4K
16:23 11,340.54 11,342.00 11,336.00 11,336.00 1.4K
16:24 11,338.00 11,344.00 11,336.00 11,338.00 7.0K
16:25 11,338.00 11,342.00 11,338.00 11,341.08 1.1K
16:26 11,344.00 11,344.00 11,338.00 11,340.00 3.6K
16:27 11,339.46 11,342.00 11,338.00 11,340.00 2.6K
16:28 11,338.00 11,338.00 11,330.00 11,330.00 3.5K
16:29 11,330.00 11,336.00 11,330.00 11,330.00 3.7K
16:35 11,304.00 11,304.00 11,304.00 11,304.00 2,383.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available