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 11,194.00 11,208.00 11,190.00 11,206.38 37.5K
08:01 11,212.00 11,238.00 11,212.00 11,236.00 1.5K
08:02 11,232.00 11,238.00 11,218.00 11,221.41 1.7K
08:03 11,230.00 11,240.00 11,230.00 11,240.00 1.0K
08:04 11,240.38 11,240.38 11,220.00 11,220.00 0.9K
08:05 11,226.00 11,226.00 11,208.00 11,210.00 0.8K
08:06 11,210.00 11,232.00 11,210.00 11,210.00 0.4K
08:07 11,222.00 11,223.34 11,212.00 11,214.00 1.2K
08:08 11,214.00 11,216.00 11,214.00 11,214.92 0.5K
08:09 11,214.00 11,214.00 11,200.00 11,200.00 1.3K
08:10 11,196.00 11,200.00 11,196.00 11,200.00 0.7K
08:11 11,202.00 11,202.00 11,193.34 11,193.34 0.3K
08:12 11,196.00 11,196.00 11,188.00 11,194.00 0.5K
08:13 11,188.00 11,196.00 11,188.00 11,190.00 0.5K
08:14 11,191.80 11,206.00 11,188.00 11,194.00 2.6K
08:15 11,194.00 11,194.00 11,179.77 11,186.00 1.1K
08:16 11,188.00 11,188.00 11,182.00 11,184.00 0.4K
08:17 11,182.00 11,186.00 11,178.00 11,178.00 0.6K
08:18 11,178.00 11,180.00 11,174.00 11,174.00 0.5K
08:19 11,180.00 11,180.00 11,170.00 11,170.00 0.3K
08:20 11,166.00 11,172.00 11,164.00 11,172.00 0.8K
08:21 11,172.92 11,176.00 11,168.00 11,168.00 0.1K
08:22 11,162.00 11,162.00 11,148.00 11,148.00 1.6K
08:23 11,152.00 11,162.00 11,151.03 11,162.00 2.9K
08:24 11,162.00 11,162.00 11,156.00 11,162.00 0.5K
08:25 11,160.00 11,160.00 11,158.00 11,160.00 0.6K
08:26 11,164.00 11,164.00 11,152.00 11,152.00 0.0K
08:27 11,152.00 11,158.00 11,152.00 11,156.00 0.9K
08:28 11,152.00 11,160.00 11,152.00 11,156.00 1.0K
08:29 11,158.00 11,158.00 11,152.00 11,158.00 0.5K
08:30 11,160.00 11,164.00 11,152.00 11,152.00 2.2K
08:31 11,152.00 11,152.00 11,146.79 11,146.79 0.3K
08:32 11,146.00 11,148.92 11,140.00 11,140.00 1.2K
08:33 11,144.17 11,146.00 11,142.00 11,145.99 0.5K
08:34 11,144.00 11,145.98 11,142.00 11,142.00 0.7K
08:35 11,144.00 11,144.00 11,144.00 11,144.00 0.2K
08:36 11,141.00 11,146.00 11,138.00 11,138.00 1.2K
08:37 11,136.00 11,138.00 11,136.00 11,138.00 0.0K
08:38 11,135.08 11,138.00 11,130.00 11,132.00 0.9K
08:39 11,129.70 11,130.00 11,126.00 11,126.00 1.6K
08:40 11,124.54 11,130.00 11,121.66 11,121.66 0.6K
08:41 11,124.00 11,124.00 11,121.08 11,124.00 0.5K
08:42 11,124.00 11,124.00 11,120.00 11,120.00 1.1K
08:43 11,124.00 11,126.00 11,122.00 11,122.00 1.1K
08:44 11,120.00 11,124.00 11,120.00 11,122.00 0.9K
08:45 11,122.72 11,122.72 11,120.00 11,122.00 0.3K
08:46 11,120.00 11,120.94 11,114.00 11,119.96 1.0K
08:47 11,112.00 11,122.00 11,112.00 11,120.00 2.5K
08:48 11,118.00 11,118.00 11,114.00 11,118.00 0.5K
08:49 11,118.00 11,122.00 11,118.00 11,122.00 0.7K
08:50 11,122.00 11,126.00 11,112.00 11,112.00 11.5K
08:51 11,108.00 11,114.00 11,108.00 11,112.00 1.8K
08:52 11,110.00 11,114.00 11,110.00 11,114.00 0.6K
08:53 11,114.00 11,114.00 11,102.00 11,104.00 1.7K
08:54 11,106.00 11,112.00 11,106.00 11,108.00 0.2K
08:55 11,108.00 11,132.00 11,108.00 11,130.00 3.0K
08:56 11,124.00 11,124.00 11,116.00 11,116.00 1.9K
08:57 11,116.00 11,122.00 11,116.00 11,122.00 2.1K
08:58 11,120.00 11,122.00 11,115.46 11,115.46 0.8K
08:59 11,115.32 11,118.00 11,115.32 11,118.00 0.2K
09:00 11,116.00 11,118.00 11,112.00 11,116.00 0.7K
09:01 11,116.00 11,120.00 11,114.54 11,120.00 1.0K
09:02 11,116.00 11,120.00 11,114.00 11,114.00 1.6K
09:03 11,116.00 11,120.00 11,114.00 11,114.00 0.8K
09:04 11,116.00 11,118.00 11,112.00 11,112.00 0.9K
09:05 11,112.00 11,117.46 11,112.00 11,117.46 1.0K
09:06 11,116.00 11,144.00 11,112.00 11,144.00 4.8K
09:07 11,146.00 11,146.92 11,142.00 11,144.00 0.5K
09:08 11,136.00 11,140.00 11,134.00 11,134.00 1.2K
09:09 11,138.00 11,138.00 11,134.81 11,134.81 0.3K
09:10 11,138.00 11,144.00 11,134.00 11,144.00 1.4K
09:11 11,140.00 11,146.00 11,140.00 11,146.00 0.2K
09:12 11,150.00 11,152.00 11,148.00 11,152.00 0.4K
09:13 11,154.00 11,154.00 11,150.92 11,154.00 1.0K
09:14 11,154.00 11,156.00 11,150.00 11,150.00 0.6K
09:15 11,152.00 11,154.00 11,138.00 11,154.00 1.5K
09:16 11,148.00 11,148.00 11,138.00 11,138.00 0.5K
09:17 11,137.25 11,138.00 11,137.25 11,138.00 0.8K
09:18 11,138.00 11,140.00 11,132.00 11,134.00 0.9K
09:19 11,134.91 11,140.00 11,134.00 11,140.00 0.3K
09:20 11,138.00 11,140.00 11,137.08 11,140.00 1.4K
09:21 11,140.00 11,140.00 11,137.06 11,138.00 0.6K
09:22 11,136.00 11,150.00 11,136.00 11,146.00 1.9K
09:23 11,150.00 11,154.00 11,150.00 11,154.00 0.3K
09:24 11,153.22 11,156.00 11,152.00 11,153.08 1.1K
09:25 11,152.00 11,155.98 11,152.00 11,156.00 0.4K
09:26 11,152.00 11,156.00 11,150.00 11,150.00 0.4K
09:27 11,150.00 11,156.00 11,148.84 11,156.00 0.7K
09:29 11,160.00 11,162.00 11,160.00 11,162.00 1.1K
09:30 11,160.00 11,160.00 11,158.00 11,160.00 0.6K
09:31 11,158.28 11,160.00 11,154.00 11,156.00 0.8K
09:32 11,160.00 11,160.00 11,160.00 11,160.00 0.2K
09:33 11,158.00 11,158.00 11,154.00 11,154.00 0.2K
09:34 11,154.00 11,156.00 11,154.00 11,154.00 0.5K
09:35 11,154.00 11,158.00 11,154.00 11,158.00 0.7K
09:36 11,158.00 11,160.00 11,158.00 11,159.00 0.5K
09:37 11,160.00 11,164.00 11,160.00 11,162.00 1.0K
09:38 11,164.00 11,166.00 11,164.00 11,166.00 0.4K
09:39 11,170.00 11,170.00 11,170.00 11,170.00 0.7K
09:40 11,170.00 11,172.92 11,170.00 11,172.92 0.8K
09:41 11,172.00 11,174.74 11,172.00 11,174.74 0.1K
09:42 11,176.00 11,176.00 11,172.00 11,172.00 0.3K
09:43 11,168.00 11,172.00 11,168.00 11,172.00 1.0K
09:44 11,172.00 11,172.00 11,170.00 11,170.00 0.2K
09:45 11,170.00 11,172.00 11,168.00 11,168.00 1.9K
09:46 11,168.00 11,168.00 11,162.00 11,162.00 0.7K
09:47 11,160.00 11,160.00 11,156.00 11,156.00 0.8K
09:48 11,150.00 11,150.00 11,148.00 11,148.00 0.3K
09:49 11,148.00 11,152.00 11,148.00 11,148.00 0.6K
09:50 11,152.00 11,152.00 11,150.00 11,150.00 0.8K
09:51 11,154.00 11,154.00 11,152.00 11,152.00 0.0K
09:52 11,154.00 11,154.00 11,152.00 11,152.00 0.1K
09:53 11,152.00 11,154.00 11,148.00 11,148.00 0.2K
09:54 11,150.00 11,154.00 11,150.00 11,152.00 0.2K
09:55 11,154.00 11,154.00 11,150.00 11,154.00 0.4K
09:56 11,156.00 11,162.00 11,156.00 11,160.00 1.9K
09:57 11,160.00 11,162.00 11,160.00 11,162.00 0.1K
09:58 11,162.00 11,162.00 11,158.00 11,160.00 0.9K
09:59 11,166.00 11,166.00 11,162.00 11,162.00 0.4K
10:00 11,163.46 11,166.00 11,163.46 11,164.00 0.2K
10:01 11,162.00 11,164.00 11,160.00 11,164.00 0.3K
10:02 11,164.00 11,164.00 11,160.00 11,160.00 0.4K
10:03 11,160.00 11,162.68 11,158.00 11,158.00 0.7K
10:04 11,152.00 11,152.00 11,149.24 11,152.00 0.2K
10:05 11,149.27 11,150.00 11,148.00 11,150.00 0.3K
10:06 11,149.08 11,150.92 11,148.00 11,148.00 0.9K
10:07 11,148.00 11,152.00 11,148.00 11,148.00 0.8K
10:08 11,144.00 11,148.54 11,134.00 11,134.00 2.0K
10:09 11,136.00 11,136.00 11,134.00 11,134.89 1.0K
10:10 11,130.00 11,134.00 11,130.00 11,134.00 0.1K
10:11 11,134.00 11,134.00 11,132.00 11,132.00 0.0K
10:12 11,134.54 11,138.00 11,132.00 11,138.00 1.7K
10:13 11,138.00 11,140.00 11,136.00 11,138.00 1.1K
10:14 11,137.08 11,140.76 11,137.08 11,137.38 1.8K
10:15 11,138.00 11,142.00 11,138.00 11,141.08 1.7K
10:16 11,140.00 11,142.00 11,136.00 11,136.00 0.2K
10:17 11,134.00 11,138.00 11,132.00 11,136.00 1.1K
10:18 11,138.00 11,140.55 11,138.00 11,138.57 1.2K
10:19 11,138.00 11,140.00 11,138.00 11,138.54 0.2K
10:20 11,140.00 11,142.00 11,140.00 11,142.00 0.8K
10:21 11,140.00 11,140.00 11,136.00 11,136.00 0.6K
10:22 11,138.00 11,138.00 11,138.00 11,138.00 0.3K
10:23 11,140.00 11,140.00 11,136.00 11,136.00 0.6K
10:24 11,140.00 11,140.00 11,140.00 11,140.00 1.5K
10:25 11,142.00 11,142.00 11,138.00 11,142.00 0.8K
10:26 11,142.00 11,142.00 11,138.00 11,142.00 1.4K
10:27 11,144.00 11,146.00 11,142.00 11,142.00 1.1K
10:28 11,144.00 11,144.00 11,140.00 11,140.00 0.1K
10:29 11,140.00 11,142.00 11,138.00 11,142.00 0.1K
10:30 11,141.37 11,142.00 11,140.00 11,140.00 0.1K
10:31 11,142.00 11,143.37 11,142.00 11,143.37 0.1K
10:32 11,144.00 11,146.00 11,144.00 11,146.00 3.3K
10:33 11,143.08 11,146.00 11,143.08 11,144.82 0.4K
10:34 11,144.00 11,146.00 11,142.00 11,146.00 0.4K
10:35 11,140.00 11,146.00 11,140.00 11,144.00 3.1K
10:36 11,146.00 11,152.00 11,145.46 11,152.00 1.9K
10:37 11,152.00 11,152.00 11,150.00 11,150.00 0.6K
10:38 11,152.00 11,160.00 11,152.00 11,160.00 3.6K
10:39 11,158.00 11,159.08 11,154.00 11,154.00 0.8K
10:40 11,154.00 11,164.00 11,154.00 11,164.00 0.8K
10:41 11,161.09 11,161.09 11,160.00 11,160.00 0.0K
10:42 11,160.00 11,162.81 11,160.00 11,160.00 0.5K
10:43 11,160.00 11,162.00 11,159.08 11,162.00 0.6K
10:44 11,164.00 11,164.00 11,164.00 11,164.00 0.0K
10:45 11,164.00 11,164.00 11,160.00 11,160.00 0.5K
10:46 11,160.00 11,166.00 11,160.00 11,166.00 0.3K
10:47 11,166.00 11,168.00 11,160.81 11,160.81 1.0K
10:48 11,161.00 11,162.00 11,158.80 11,162.00 2.7K
10:49 11,162.00 11,162.00 11,156.00 11,156.00 0.0K
10:50 11,160.00 11,160.00 11,152.00 11,152.00 0.4K
10:51 11,154.00 11,154.00 11,154.00 11,154.00 0.0K
10:52 11,152.00 11,152.00 11,152.00 11,152.00 0.0K
10:53 11,152.00 11,153.30 11,152.00 11,153.30 0.1K
10:54 11,154.00 11,154.00 11,152.00 11,152.00 0.0K
10:55 11,152.00 11,152.00 11,148.00 11,150.02 0.1K
10:56 11,153.25 11,153.25 11,148.00 11,148.00 0.1K
10:57 11,152.00 11,152.00 11,150.00 11,150.00 0.4K
10:58 11,150.00 11,152.00 11,150.00 11,150.23 0.7K
10:59 11,150.00 11,160.00 11,150.00 11,160.00 0.7K
11:00 11,159.08 11,160.48 11,158.00 11,158.54 0.4K
11:01 11,158.54 11,160.54 11,158.54 11,160.02 0.5K
11:02 11,162.00 11,163.24 11,156.54 11,158.00 0.5K
11:03 11,156.00 11,158.00 11,154.00 11,156.00 0.2K
11:04 11,156.00 11,156.00 11,156.00 11,156.00 0.0K
11:05 11,155.98 11,155.98 11,146.00 11,146.00 0.5K
11:06 11,145.96 11,145.96 11,142.54 11,142.54 0.2K
11:07 11,144.00 11,144.54 11,144.00 11,144.50 0.4K
11:08 11,140.00 11,140.00 11,140.00 11,140.00 0.2K
11:09 11,142.00 11,144.00 11,140.00 11,144.00 0.6K
11:10 11,146.00 11,146.00 11,146.00 11,146.00 0.1K
11:11 11,140.00 11,144.00 11,140.00 11,144.00 0.0K
11:12 11,144.00 11,144.00 11,142.00 11,142.00 0.0K
11:13 11,144.00 11,145.99 11,143.00 11,145.46 0.3K
11:14 11,144.00 11,145.35 11,142.00 11,145.35 0.2K
11:15 11,144.00 11,144.00 11,144.00 11,144.00 0.2K
11:16 11,146.00 11,148.00 11,142.00 11,142.57 0.7K
11:17 11,144.00 11,148.00 11,144.00 11,148.00 0.7K
11:18 11,150.00 11,150.00 11,150.00 11,150.00 0.7K
11:19 11,150.00 11,150.00 11,150.00 11,150.00 0.1K
11:20 11,149.08 11,152.00 11,149.08 11,150.00 0.8K
11:21 11,150.18 11,154.00 11,150.18 11,152.00 0.5K
11:22 11,152.00 11,152.00 11,146.00 11,150.00 0.8K
11:23 11,142.00 11,146.00 11,142.00 11,146.00 0.3K
11:24 11,144.00 11,146.00 11,144.00 11,146.00 0.4K
11:25 11,147.45 11,147.45 11,147.45 11,147.45 0.4K
11:26 11,146.00 11,148.00 11,145.09 11,145.09 2.8K
11:27 11,144.00 11,144.00 11,142.00 11,142.00 0.2K
11:28 11,142.00 11,142.00 11,133.09 11,133.09 0.4K
11:29 11,132.00 11,133.46 11,130.81 11,130.81 0.2K
11:30 11,130.00 11,130.00 11,126.00 11,126.00 0.9K
11:31 11,126.54 11,132.00 11,126.54 11,132.00 0.6K
11:32 11,130.00 11,136.00 11,128.00 11,136.00 0.7K
11:33 11,134.00 11,134.00 11,132.00 11,132.00 0.0K
11:34 11,134.00 11,134.00 11,134.00 11,134.00 0.0K
11:35 11,134.00 11,136.00 11,134.00 11,136.00 0.6K
11:36 11,138.00 11,138.00 11,136.00 11,138.00 0.9K
11:37 11,138.00 11,138.00 11,132.00 11,132.00 0.5K
11:38 11,132.00 11,132.00 11,132.00 11,132.00 0.0K
11:39 11,134.00 11,136.00 11,134.00 11,136.00 0.4K
11:40 11,137.46 11,137.46 11,135.08 11,135.08 0.3K
11:41 11,138.00 11,140.00 11,138.00 11,140.00 0.3K
11:42 11,140.00 11,140.00 11,136.00 11,136.00 0.2K
11:43 11,138.00 11,138.00 11,122.00 11,122.00 0.8K
11:44 11,126.00 11,126.00 11,120.54 11,120.54 0.2K
11:45 11,120.00 11,124.00 11,118.00 11,124.00 1.8K
11:46 11,124.00 11,136.00 11,124.00 11,136.00 1.3K
11:47 11,136.00 11,138.00 11,136.00 11,138.00 0.2K
11:48 11,136.76 11,138.00 11,136.00 11,138.00 0.2K
11:49 11,136.00 11,136.00 11,136.00 11,136.00 0.0K
11:50 11,136.00 11,138.00 11,134.00 11,136.00 0.0K
11:51 11,136.76 11,138.76 11,136.00 11,138.76 0.8K
11:52 11,142.00 11,144.00 11,142.00 11,144.00 0.6K
11:53 11,144.00 11,146.00 11,144.00 11,146.00 0.4K
11:54 11,144.00 11,146.00 11,144.00 11,146.00 0.2K
11:55 11,148.00 11,148.00 11,147.16 11,148.00 0.1K
11:56 11,146.92 11,148.00 11,142.02 11,142.02 0.1K
11:57 11,142.00 11,144.00 11,142.00 11,144.00 0.0K
11:58 11,142.00 11,144.00 11,142.00 11,144.00 0.4K
11:59 11,146.00 11,148.00 11,142.00 11,142.02 0.9K
12:00 11,148.00 11,154.00 11,148.00 11,150.00 3.3K
12:01 11,148.87 11,150.00 11,146.00 11,148.00 2.8K
12:02 11,146.00 11,146.00 11,144.00 11,146.00 0.1K
12:03 11,144.00 11,144.00 11,141.12 11,141.12 0.3K
12:04 11,142.63 11,144.00 11,141.12 11,141.12 0.1K
12:05 11,144.00 11,144.00 11,144.00 11,144.00 0.0K
12:06 11,144.00 11,156.00 11,144.00 11,156.00 2.2K
12:07 11,158.00 11,158.00 11,152.00 11,154.00 1.3K
12:08 11,153.46 11,160.00 11,153.46 11,160.00 0.1K
12:09 11,157.28 11,157.28 11,157.28 11,157.28 0.1K
12:10 11,158.00 11,160.00 11,158.00 11,158.00 0.3K
12:11 11,158.00 11,160.00 11,156.00 11,160.00 1.7K
12:12 11,160.00 11,162.00 11,159.46 11,162.00 0.7K
12:13 11,164.00 11,164.00 11,160.00 11,160.00 0.1K
12:15 11,162.00 11,164.00 11,160.00 11,160.00 0.2K
12:16 11,160.00 11,164.00 11,160.00 11,161.17 0.2K
12:17 11,164.00 11,166.00 11,164.00 11,166.00 0.4K
12:18 11,168.00 11,168.00 11,162.00 11,162.00 0.0K
12:19 11,166.00 11,166.00 11,166.00 11,166.00 0.0K
12:20 11,164.69 11,164.69 11,160.00 11,160.00 0.3K
12:21 11,161.21 11,164.00 11,160.92 11,160.92 0.1K
12:22 11,162.00 11,164.00 11,156.00 11,164.00 0.9K
12:23 11,164.00 11,164.00 11,163.00 11,163.00 0.1K
12:24 11,164.00 11,166.00 11,164.00 11,165.50 0.2K
12:25 11,164.00 11,170.00 11,164.00 11,170.00 0.2K
12:26 11,168.72 11,170.00 11,168.72 11,170.00 0.4K
12:27 11,174.00 11,174.00 11,170.00 11,171.80 0.2K
12:28 11,172.00 11,172.00 11,172.00 11,172.00 0.0K
12:29 11,170.00 11,172.00 11,166.00 11,168.00 0.1K
12:30 11,168.00 11,170.00 11,164.00 11,165.12 0.3K
12:31 11,164.00 11,168.00 11,164.00 11,168.00 0.0K
12:32 11,168.00 11,168.00 11,162.00 11,163.00 0.1K
12:33 11,163.00 11,163.00 11,151.59 11,151.59 0.9K
12:34 11,154.00 11,154.00 11,154.00 11,154.00 0.0K
12:35 11,150.00 11,152.00 11,149.21 11,152.00 0.2K
12:36 11,152.00 11,154.00 11,150.00 11,150.00 0.2K
12:37 11,150.92 11,151.08 11,144.00 11,148.00 0.6K
12:38 11,152.00 11,152.00 11,150.00 11,151.08 0.6K
12:39 11,150.00 11,152.00 11,150.00 11,152.00 0.1K
12:40 11,152.00 11,152.00 11,151.20 11,151.20 0.0K
12:41 11,150.00 11,152.92 11,148.00 11,150.00 0.1K
12:42 11,150.72 11,150.72 11,149.12 11,150.00 0.2K
12:43 11,148.00 11,148.00 11,148.00 11,148.00 0.0K
12:44 11,150.92 11,150.92 11,146.00 11,146.00 0.7K
12:45 11,144.00 11,148.00 11,144.00 11,148.00 0.5K
12:46 11,146.00 11,146.00 11,146.00 11,146.00 0.1K
12:47 11,145.32 11,146.00 11,144.00 11,146.00 0.1K
12:48 11,146.00 11,146.00 11,144.00 11,144.00 0.0K
12:49 11,140.00 11,140.00 11,138.00 11,138.00 0.0K
12:50 11,136.40 11,142.00 11,135.59 11,142.00 0.8K
12:51 11,144.00 11,146.23 11,144.00 11,144.00 1.2K
12:52 11,142.00 11,150.00 11,142.00 11,150.00 1.6K
12:53 11,152.00 11,154.00 11,152.00 11,152.00 0.3K
12:54 11,154.00 11,156.00 11,152.02 11,156.00 0.2K
12:55 11,156.00 11,156.00 11,154.00 11,154.00 0.5K
12:56 11,156.00 11,158.00 11,156.00 11,158.00 0.7K
12:57 11,160.00 11,166.00 11,160.00 11,166.00 0.9K
12:58 11,168.00 11,168.00 11,164.00 11,164.00 0.2K
12:59 11,166.00 11,168.00 11,166.00 11,166.00 0.0K
13:00 11,166.00 11,170.00 11,166.00 11,168.00 0.0K
13:01 11,170.00 11,170.00 11,162.00 11,162.00 0.1K
13:02 11,166.00 11,166.00 11,164.00 11,165.12 0.0K
13:03 11,164.00 11,166.00 11,164.00 11,164.00 0.1K
13:04 11,165.07 11,168.00 11,165.07 11,168.00 0.1K
13:05 11,168.00 11,170.00 11,166.00 11,166.00 0.2K
13:06 11,164.92 11,164.92 11,164.00 11,164.00 0.3K
13:07 11,166.00 11,168.00 11,164.00 11,166.00 0.6K
13:08 11,168.00 11,168.00 11,168.00 11,168.00 0.1K
13:09 11,168.80 11,168.80 11,168.00 11,168.00 0.2K
13:10 11,164.00 11,168.00 11,164.00 11,168.00 0.0K
13:11 11,166.00 11,166.00 11,162.00 11,162.00 0.5K
13:12 11,162.00 11,162.00 11,150.00 11,150.00 0.9K
13:13 11,148.50 11,156.00 11,148.00 11,154.00 0.2K
13:14 11,156.00 11,156.00 11,152.00 11,156.00 2.2K
13:15 11,154.00 11,156.00 11,152.00 11,152.00 0.2K
13:16 11,158.00 11,158.00 11,158.00 11,158.00 0.1K
13:17 11,154.00 11,154.00 11,154.00 11,154.00 0.1K
13:18 11,154.00 11,156.00 11,154.00 11,154.00 0.2K
13:19 11,154.00 11,154.00 11,151.32 11,153.99 0.0K
13:20 11,150.00 11,150.00 11,142.00 11,148.00 2.5K
13:21 11,148.00 11,154.00 11,148.00 11,154.00 0.9K
13:22 11,154.00 11,158.00 11,154.00 11,158.00 0.1K
13:23 11,157.46 11,158.00 11,154.00 11,154.00 0.7K
13:24 11,152.00 11,152.00 11,150.00 11,150.00 0.2K
13:25 11,150.00 11,162.00 11,150.00 11,162.00 1.3K
13:26 11,164.00 11,168.00 11,164.00 11,168.00 0.3K
13:27 11,170.00 11,172.00 11,170.00 11,172.00 0.5K
13:29 11,170.00 11,174.00 11,170.00 11,174.00 0.0K
13:30 11,174.00 11,174.00 11,174.00 11,174.00 0.3K
13:31 11,170.00 11,172.00 11,170.00 11,172.00 0.3K
13:32 11,169.30 11,172.00 11,168.00 11,172.00 0.0K
13:33 11,171.36 11,176.00 11,171.36 11,176.00 0.1K
13:34 11,176.00 11,176.00 11,170.00 11,172.00 0.1K
13:35 11,174.00 11,174.00 11,170.00 11,170.00 0.1K
13:36 11,174.57 11,176.00 11,174.57 11,174.56 0.0K
13:37 11,174.00 11,174.00 11,172.00 11,172.00 0.1K
13:38 11,170.00 11,174.00 11,170.00 11,172.00 3.1K
13:39 11,172.00 11,174.00 11,170.00 11,172.65 0.6K
13:40 11,170.00 11,174.00 11,170.00 11,174.02 1.3K
13:41 11,178.00 11,186.00 11,175.98 11,184.32 2.6K
13:42 11,185.44 11,185.44 11,174.00 11,176.00 0.1K
13:43 11,178.00 11,180.00 11,178.00 11,180.00 0.7K
13:44 11,178.00 11,178.00 11,174.00 11,178.00 0.7K
13:45 11,180.00 11,180.00 11,178.67 11,180.00 0.1K
13:46 11,178.00 11,180.00 11,177.08 11,177.08 0.3K
13:47 11,176.00 11,178.00 11,176.00 11,176.00 0.3K
13:48 11,175.42 11,176.00 11,172.00 11,176.00 0.1K
13:49 11,174.00 11,176.00 11,174.00 11,174.00 0.2K
13:50 11,174.00 11,178.00 11,174.00 11,174.00 0.5K
13:51 11,178.00 11,178.00 11,176.00 11,176.00 0.1K
13:52 11,177.80 11,180.00 11,177.80 11,180.00 0.3K
13:53 11,180.00 11,182.00 11,180.00 11,182.00 0.3K
13:54 11,184.00 11,184.54 11,180.00 11,184.54 1.9K
13:55 11,188.00 11,188.00 11,186.00 11,186.00 0.5K
13:56 11,184.00 11,184.00 11,180.00 11,180.00 0.3K
13:57 11,182.00 11,182.00 11,182.00 11,182.00 0.5K
13:58 11,180.92 11,180.92 11,180.00 11,180.00 0.2K
13:59 11,182.00 11,182.00 11,182.00 11,182.00 0.1K
14:00 11,182.00 11,182.00 11,178.00 11,182.00 0.1K
14:01 11,182.00 11,182.00 11,176.00 11,176.00 0.4K
14:02 11,172.00 11,174.00 11,170.00 11,174.00 1.4K
14:03 11,174.00 11,174.00 11,172.00 11,174.00 1.1K
14:04 11,172.00 11,172.00 11,172.00 11,172.00 0.1K
14:05 11,170.00 11,194.00 11,162.00 11,162.00 1.9K
14:06 11,166.00 11,166.00 11,162.00 11,162.00 0.1K
14:07 11,164.00 11,164.00 11,162.00 11,162.00 0.1K
14:08 11,162.00 11,162.00 11,158.00 11,158.00 0.2K
14:09 11,156.00 11,156.54 11,156.00 11,156.54 0.2K
14:10 11,154.00 11,156.00 11,154.00 11,156.00 0.6K
14:11 11,156.00 11,160.00 11,156.00 11,160.00 0.4K
14:12 11,160.00 11,160.00 11,158.00 11,158.00 0.2K
14:13 11,156.00 11,158.00 11,156.00 11,156.54 1.0K
14:14 11,156.00 11,156.00 11,152.00 11,152.00 3.6K
14:15 11,150.00 11,152.00 11,147.08 11,152.00 0.7K
14:16 11,152.00 11,154.00 11,152.00 11,154.00 0.3K
14:17 11,156.00 11,156.00 11,152.75 11,154.00 0.4K
14:18 11,158.00 11,162.00 11,158.00 11,162.00 2.4K
14:19 11,162.00 11,164.00 11,162.00 11,163.11 0.7K
14:20 11,166.00 11,170.00 11,164.00 11,170.00 0.8K
14:21 11,170.00 11,172.00 11,170.00 11,172.00 0.8K
14:22 11,172.00 11,172.00 11,164.00 11,164.00 0.2K
14:23 11,164.00 11,166.00 11,163.12 11,166.00 0.3K
14:24 11,166.00 11,166.38 11,158.00 11,158.00 0.4K
14:25 11,160.00 11,162.00 11,158.00 11,162.00 0.5K
14:26 11,162.00 11,166.00 11,162.00 11,166.00 0.5K
14:27 11,158.00 11,172.00 11,158.00 11,171.02 4.1K
14:28 11,164.00 11,166.00 11,164.00 11,166.00 2.1K
14:29 11,168.00 11,174.00 11,168.00 11,174.00 1.0K
14:30 11,176.00 11,176.00 11,148.00 11,148.00 8.6K
14:31 11,146.00 11,181.00 11,146.00 11,168.00 6.8K
14:32 11,166.00 11,180.00 11,166.00 11,172.00 3.6K
14:33 11,162.00 11,172.00 11,158.00 11,166.00 3.3K
14:34 11,168.00 11,186.00 11,168.00 11,186.00 2.6K
14:35 11,184.00 11,194.00 11,181.18 11,194.00 1.3K
14:36 11,190.00 11,202.00 11,190.00 11,190.00 2.0K
14:37 11,194.00 11,194.00 11,188.00 11,192.00 1.9K
14:38 11,194.00 11,196.00 11,190.00 11,192.00 0.8K
14:39 11,188.00 11,192.00 11,184.00 11,188.00 1.4K
14:40 11,186.00 11,186.00 11,178.00 11,178.00 0.5K
14:41 11,178.00 11,182.00 11,174.00 11,178.00 0.7K
14:42 11,178.00 11,184.00 11,176.00 11,184.00 0.7K
14:43 11,182.00 11,182.00 11,172.00 11,172.00 0.5K
14:44 11,170.00 11,178.00 11,170.00 11,178.00 1.5K
14:45 11,174.00 11,174.00 11,167.10 11,169.96 0.9K
14:46 11,164.00 11,164.00 11,160.00 11,162.00 0.6K
14:47 11,162.00 11,162.00 11,158.00 11,158.00 0.0K
14:48 11,154.00 11,164.00 11,154.00 11,164.00 1.8K
14:49 11,168.00 11,170.00 11,163.35 11,168.00 1.1K
14:50 11,172.00 11,176.00 11,170.00 11,172.00 1.8K
14:51 11,172.00 11,172.00 11,162.00 11,162.00 0.8K
14:52 11,164.00 11,164.00 11,162.00 11,162.00 3.3K
14:53 11,166.00 11,172.00 11,162.00 11,172.00 1.9K
14:54 11,170.00 11,172.00 11,168.00 11,170.00 0.4K
14:55 11,170.00 11,172.00 11,168.00 11,170.00 0.9K
14:56 11,164.00 11,168.00 11,162.00 11,168.00 0.6K
14:57 11,170.00 11,172.00 11,168.00 11,172.00 1.3K
14:58 11,172.00 11,172.00 11,170.00 11,170.00 0.5K
14:59 11,168.00 11,170.00 11,168.00 11,168.00 0.6K
15:00 11,166.00 11,168.00 11,158.00 11,158.00 2.8K
15:01 11,160.00 11,160.00 11,154.00 11,158.00 0.4K
15:02 11,158.00 11,162.00 11,158.00 11,162.00 2.3K
15:03 11,160.00 11,162.67 11,156.00 11,158.00 1.1K
15:04 11,160.00 11,160.00 11,152.00 11,152.00 0.4K
15:05 11,150.04 11,150.04 11,146.00 11,150.00 2.2K
15:06 11,144.00 11,148.00 11,144.00 11,146.00 0.3K
15:07 11,148.00 11,150.00 11,146.00 11,150.00 1.6K
15:08 11,150.00 11,150.00 11,146.00 11,150.00 2.6K
15:09 11,150.00 11,154.00 11,150.00 11,152.00 0.7K
15:10 11,145.00 11,154.00 11,145.00 11,154.00 1.7K
15:11 11,152.00 11,158.00 11,152.00 11,156.00 4.0K
15:12 11,152.00 11,158.00 11,152.00 11,158.00 1.6K
15:13 11,156.00 11,164.00 11,154.00 11,162.02 2.4K
15:14 11,164.00 11,168.00 11,164.00 11,168.00 1.0K
15:15 11,168.00 11,168.00 11,164.00 11,166.00 1.2K
15:16 11,162.00 11,170.00 11,160.00 11,170.00 2.2K
15:17 11,172.00 11,178.00 11,170.80 11,178.00 1.2K
15:18 11,182.00 11,186.00 11,182.00 11,184.00 0.3K
15:19 11,182.00 11,182.00 11,178.00 11,182.00 0.7K
15:20 11,178.00 11,182.00 11,178.00 11,182.00 0.6K
15:21 11,183.46 11,184.00 11,180.00 11,182.00 0.8K
15:22 11,184.00 11,184.00 11,176.00 11,176.00 1.2K
15:23 11,174.00 11,178.00 11,172.00 11,178.00 0.3K
15:24 11,178.00 11,182.00 11,178.00 11,182.00 1.1K
15:25 11,182.00 11,196.00 11,182.00 11,194.00 1.9K
15:26 11,195.00 11,200.00 11,194.00 11,194.00 0.9K
15:27 11,200.59 11,200.59 11,194.00 11,198.00 0.9K
15:28 11,202.00 11,202.00 11,196.00 11,200.00 0.7K
15:29 11,202.00 11,202.00 11,200.00 11,200.00 0.7K
15:30 11,202.00 11,202.00 11,199.00 11,199.00 0.9K
15:31 11,202.00 11,212.00 11,202.00 11,212.00 3.3K
15:32 11,212.00 11,216.00 11,212.00 11,212.00 1.3K
15:33 11,210.00 11,214.00 11,208.00 11,214.00 2.8K
15:34 11,212.00 11,216.00 11,212.00 11,214.00 1.3K
15:35 11,212.00 11,214.00 11,212.00 11,214.00 0.4K
15:36 11,214.00 11,222.00 11,210.00 11,220.00 2.9K
15:37 11,218.00 11,220.00 11,214.00 11,220.00 1.5K
15:38 11,218.00 11,224.00 11,218.00 11,222.00 1.2K
15:39 11,224.00 11,228.00 11,224.00 11,226.00 0.6K
15:40 11,222.00 11,224.00 11,220.00 11,222.00 1.2K
15:41 11,218.00 11,222.00 11,218.00 11,218.00 0.5K
15:42 11,218.00 11,223.24 11,218.00 11,222.00 1.6K
15:43 11,226.00 11,226.00 11,220.00 11,220.00 2.8K
15:44 11,228.00 11,232.00 11,224.00 11,226.00 184.9K
15:45 11,230.00 11,230.00 11,228.00 11,230.00 1.2K
15:46 11,232.00 11,232.00 11,224.00 11,228.00 3.6K
15:47 11,226.00 11,230.00 11,226.00 11,226.00 2.1K
15:48 11,226.00 11,230.00 11,224.00 11,226.00 1.1K
15:49 11,230.00 11,234.00 11,226.00 11,226.00 1.0K
15:50 11,230.00 11,234.00 11,230.00 11,232.00 2.0K
15:51 11,232.00 11,234.00 11,230.00 11,232.00 5.6K
15:52 11,232.00 11,238.00 11,230.00 11,234.00 4.8K
15:53 11,236.00 11,236.00 11,230.00 11,232.00 3.0K
15:54 11,234.00 11,234.00 11,228.00 11,230.00 1.8K
15:55 11,230.00 11,234.00 11,230.00 11,232.06 1.6K
15:56 11,232.00 11,238.00 11,232.00 11,232.00 4.1K
15:57 11,234.00 11,236.00 11,230.00 11,234.70 3.6K
15:58 11,236.00 11,242.00 11,236.00 11,242.00 1.3K
15:59 11,242.00 11,242.00 11,234.00 11,238.00 1.6K
16:00 11,240.00 11,240.00 11,230.00 11,230.00 0.7K
16:01 11,226.00 11,228.00 11,216.00 11,216.00 1.0K
16:02 11,220.00 11,220.00 11,216.00 11,216.54 0.9K
16:03 11,218.67 11,222.00 11,218.00 11,222.00 0.7K
16:04 11,222.00 11,228.00 11,222.00 11,228.00 0.8K
16:05 11,228.00 11,228.00 11,224.00 11,224.00 0.5K
16:06 11,226.00 11,226.00 11,224.00 11,226.00 1.1K
16:07 11,228.00 11,228.00 11,226.00 11,228.00 1.5K
16:08 11,230.00 11,230.00 11,224.00 11,224.00 1.4K
16:09 11,222.00 11,222.00 11,218.00 11,220.00 1.7K
16:10 11,218.84 11,222.00 11,216.00 11,218.00 1.6K
16:11 11,222.00 11,222.00 11,214.00 11,214.00 1.0K
16:12 11,214.67 11,220.00 11,214.67 11,218.00 1.7K
16:13 11,219.99 11,219.99 11,216.00 11,220.00 2.1K
16:14 11,216.00 11,220.00 11,216.00 11,218.00 0.5K
16:15 11,220.00 11,228.00 11,220.00 11,228.00 3.5K
16:16 11,228.00 11,230.00 11,226.00 11,228.00 2.9K
16:17 11,230.00 11,230.00 11,224.00 11,224.00 6.0K
16:18 11,226.00 11,226.00 11,224.00 11,224.00 1.1K
16:19 11,224.00 11,226.00 11,220.00 11,220.79 1.4K
16:20 11,224.00 11,230.00 11,224.00 11,230.00 1.5K
16:21 11,230.00 11,232.00 11,228.00 11,232.00 1.9K
16:22 11,230.00 11,230.00 11,228.00 11,230.00 1.8K
16:23 11,230.00 11,230.00 11,226.00 11,228.00 2.0K
16:24 11,226.00 11,228.00 11,226.00 11,228.00 1.2K
16:25 11,228.00 11,230.00 11,224.00 11,224.00 4.0K
16:26 11,224.00 11,226.00 11,224.00 11,226.00 1.6K
16:27 11,222.00 11,224.00 11,218.00 11,220.00 3.1K
16:28 11,220.00 11,222.00 11,216.00 11,220.00 1.3K
16:29 11,218.00 11,220.00 11,214.00 11,216.00 4.4K
16:35 11,210.00 11,210.00 11,210.00 11,210.00 508.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available