Rio Tinto PLC

RIO
🏛️ uk →
4,831.50
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 4,883.00 4,887.50 4,876.50 4,880.00 139.9K
08:01 4,884.50 4,884.50 4,865.50 4,865.50 16.2K
08:02 4,859.00 4,865.60 4,859.00 4,862.00 17.1K
08:03 4,861.00 4,861.50 4,854.50 4,857.50 10.0K
08:04 4,858.00 4,861.50 4,854.00 4,858.50 17.7K
08:05 4,856.55 4,859.00 4,853.50 4,853.50 5.4K
08:06 4,850.00 4,850.00 4,844.00 4,848.00 6.1K
08:07 4,844.00 4,844.00 4,840.00 4,840.00 4.8K
08:08 4,840.04 4,845.00 4,839.25 4,844.00 15.3K
08:09 4,844.00 4,854.50 4,844.00 4,854.50 11.7K
08:10 4,850.50 4,854.50 4,850.00 4,852.00 4.8K
08:11 4,849.50 4,853.50 4,848.00 4,850.00 13.6K
08:12 4,850.00 4,851.50 4,843.25 4,843.25 36.5K
08:13 4,841.50 4,842.00 4,836.00 4,836.50 8.1K
08:14 4,838.50 4,841.00 4,834.00 4,835.00 21.4K
08:15 4,836.50 4,841.00 4,834.50 4,841.00 5.7K
08:16 4,841.00 4,841.00 4,834.00 4,837.50 19.7K
08:17 4,838.50 4,845.50 4,838.50 4,844.50 4.5K
08:18 4,845.00 4,846.93 4,840.00 4,840.00 2.3K
08:19 4,840.00 4,843.19 4,837.50 4,837.50 5.5K
08:20 4,837.76 4,843.00 4,837.00 4,840.50 4.8K
08:21 4,840.50 4,842.84 4,840.50 4,840.50 1.2K
08:22 4,842.00 4,842.96 4,840.96 4,842.00 0.6K
08:23 4,842.50 4,847.50 4,842.00 4,846.00 7.1K
08:24 4,845.50 4,848.50 4,845.50 4,846.00 1.3K
08:25 4,846.50 4,849.25 4,846.50 4,847.00 2.0K
08:26 4,848.50 4,849.00 4,845.00 4,845.00 9.9K
08:27 4,845.00 4,848.50 4,845.00 4,847.00 4.0K
08:28 4,847.28 4,848.00 4,844.00 4,844.00 0.5K
08:29 4,842.50 4,843.50 4,841.24 4,842.00 4.1K
08:30 4,842.00 4,848.50 4,842.00 4,847.12 6.1K
08:31 4,848.00 4,851.00 4,847.50 4,847.50 5.3K
08:32 4,847.00 4,849.50 4,846.00 4,847.00 3.3K
08:33 4,848.00 4,848.00 4,844.52 4,844.78 2.1K
08:34 4,845.00 4,845.50 4,844.00 4,845.50 0.6K
08:35 4,845.00 4,847.00 4,844.50 4,845.50 2.0K
08:36 4,845.74 4,850.50 4,845.74 4,850.00 1.4K
08:37 4,852.00 4,852.00 4,849.50 4,850.00 2.8K
08:38 4,851.50 4,851.50 4,847.00 4,847.00 4.9K
08:39 4,846.50 4,846.89 4,843.56 4,845.50 1.9K
08:40 4,846.50 4,846.50 4,844.50 4,844.50 13.0K
08:41 4,845.00 4,847.50 4,845.00 4,847.50 1.2K
08:42 4,848.50 4,851.05 4,847.00 4,849.87 2.7K
08:43 4,850.02 4,851.50 4,846.55 4,847.50 3.3K
08:44 4,847.50 4,849.00 4,847.50 4,849.00 0.6K
08:45 4,850.50 4,850.50 4,848.41 4,849.50 0.5K
08:46 4,848.00 4,848.50 4,846.00 4,846.46 1.5K
08:47 4,849.00 4,849.53 4,847.00 4,849.00 1.3K
08:48 4,849.00 4,849.00 4,847.00 4,849.00 8.5K
08:49 4,848.50 4,849.75 4,847.50 4,847.50 1.3K
08:50 4,847.50 4,850.00 4,847.50 4,848.75 2.2K
08:51 4,849.50 4,850.00 4,848.00 4,849.00 1.9K
08:52 4,850.00 4,850.00 4,849.00 4,850.00 1.3K
08:53 4,849.00 4,849.50 4,847.50 4,847.50 1.4K
08:54 4,849.00 4,849.50 4,846.50 4,849.50 0.7K
08:55 4,849.50 4,850.50 4,849.50 4,850.50 1.8K
08:56 4,849.71 4,850.50 4,849.00 4,849.50 1.6K
08:57 4,848.00 4,849.50 4,848.00 4,849.00 1.1K
08:58 4,849.00 4,849.50 4,847.11 4,847.11 1.4K
08:59 4,848.50 4,852.50 4,848.00 4,852.50 1.6K
09:00 4,854.00 4,855.50 4,853.00 4,855.00 5.8K
09:01 4,855.00 4,856.50 4,851.00 4,855.50 12.5K
09:02 4,856.50 4,858.50 4,856.00 4,858.50 7.0K
09:03 4,862.50 4,877.50 4,862.50 4,877.50 22.8K
09:04 4,876.50 4,878.00 4,874.50 4,876.00 7.0K
09:05 4,878.00 4,878.00 4,869.50 4,875.50 25.2K
09:06 4,873.00 4,873.50 4,868.00 4,870.83 2.8K
09:07 4,872.00 4,874.50 4,870.00 4,874.00 16.2K
09:08 4,876.50 4,876.50 4,872.02 4,873.00 3.7K
09:09 4,873.00 4,873.00 4,870.00 4,870.00 1.4K
09:10 4,868.50 4,874.00 4,868.50 4,872.00 4.5K
09:11 4,872.47 4,873.50 4,849.00 4,873.50 2.9K
09:12 4,875.00 4,879.00 4,873.50 4,879.00 1.7K
09:13 4,878.00 4,882.33 4,877.50 4,880.76 18.8K
09:14 4,882.00 4,883.00 4,879.00 4,879.00 4.0K
09:15 4,878.00 4,878.93 4,874.50 4,876.50 2.6K
09:16 4,875.84 4,881.50 4,874.00 4,881.00 8.0K
09:17 4,881.00 4,886.82 4,880.79 4,885.00 8.2K
09:18 4,884.98 4,890.00 4,884.98 4,887.50 2.1K
09:19 4,886.00 4,886.00 4,882.00 4,882.35 0.6K
09:20 4,882.00 4,882.00 4,876.50 4,877.04 1.5K
09:21 4,877.50 4,879.50 4,875.83 4,879.50 1.7K
09:22 4,877.50 4,883.00 4,877.50 4,883.00 2.0K
09:23 4,883.00 4,887.62 4,883.00 4,883.50 5.3K
09:24 4,882.50 4,882.50 4,879.00 4,881.00 0.4K
09:25 4,882.50 4,892.00 4,882.50 4,888.50 8.2K
09:26 4,890.00 4,892.00 4,888.00 4,892.00 2.8K
09:27 4,893.00 4,893.50 4,889.00 4,892.50 9.4K
09:28 4,892.00 4,893.50 4,892.00 4,893.50 2.2K
09:29 4,892.00 4,894.50 4,891.50 4,894.00 3.2K
09:30 4,893.50 4,896.50 4,893.50 4,894.73 4.0K
09:31 4,892.30 4,896.00 4,891.50 4,893.00 4.1K
09:32 4,895.00 4,895.00 4,892.46 4,894.00 1.0K
09:33 4,894.00 4,895.50 4,891.50 4,895.50 1.1K
09:34 4,895.50 4,896.21 4,894.50 4,896.21 0.7K
09:35 4,895.69 4,898.50 4,894.00 4,897.62 1.8K
09:36 4,898.00 4,898.50 4,896.00 4,897.34 4.7K
09:37 4,899.00 4,899.00 4,893.50 4,894.00 1.6K
09:38 4,891.00 4,893.00 4,886.00 4,888.50 24.7K
09:39 4,889.50 4,892.50 4,887.50 4,889.50 7.4K
09:40 4,886.50 4,889.50 4,885.84 4,886.00 7.0K
09:41 4,886.00 4,886.00 4,879.00 4,879.50 20.3K
09:42 4,877.50 4,877.50 4,864.00 4,864.00 19.2K
09:43 4,865.00 4,872.00 4,863.50 4,872.00 1.3K
09:44 4,871.00 4,871.50 4,867.00 4,870.50 4.6K
09:45 4,872.50 4,872.50 4,868.00 4,871.08 5.9K
09:46 4,872.50 4,873.00 4,867.93 4,867.93 2.0K
09:47 4,868.00 4,878.00 4,868.00 4,875.50 3.1K
09:48 4,875.00 4,879.50 4,875.00 4,879.00 3.3K
09:49 4,880.50 4,880.50 4,877.00 4,880.00 4.4K
09:50 4,879.42 4,882.50 4,879.42 4,879.63 8.3K
09:51 4,879.00 4,879.00 4,876.86 4,876.86 1.0K
09:52 4,877.08 4,877.50 4,876.00 4,876.00 2.0K
09:53 4,876.00 4,878.50 4,876.00 4,876.75 1.9K
09:54 4,877.04 4,877.50 4,874.50 4,874.50 2.9K
09:55 4,875.50 4,875.50 4,874.00 4,874.00 0.2K
09:56 4,873.50 4,876.00 4,873.50 4,876.00 0.6K
09:57 4,875.00 4,876.00 4,875.00 4,875.13 1.2K
09:58 4,875.50 4,876.00 4,875.00 4,875.00 0.3K
09:59 4,873.28 4,874.00 4,872.50 4,872.50 1.1K
10:00 4,873.00 4,875.00 4,872.50 4,875.00 0.1K
10:01 4,876.50 4,877.00 4,875.00 4,876.00 1.6K
10:02 4,876.00 4,876.00 4,872.62 4,875.00 2.8K
10:03 4,874.73 4,876.50 4,874.50 4,874.50 2.9K
10:04 4,873.00 4,873.50 4,869.50 4,869.50 0.6K
10:05 4,869.00 4,871.00 4,869.00 4,870.00 2.3K
10:06 4,870.00 4,873.00 4,869.00 4,872.50 2.5K
10:07 4,872.50 4,874.50 4,871.50 4,874.50 1.1K
10:08 4,875.00 4,875.50 4,874.00 4,875.50 2.5K
10:09 4,873.50 4,873.50 4,871.50 4,871.50 1.1K
10:10 4,872.00 4,872.00 4,869.50 4,872.00 1.9K
10:11 4,871.50 4,872.00 4,870.50 4,871.67 0.6K
10:12 4,871.00 4,873.50 4,871.00 4,871.50 0.1K
10:13 4,872.00 4,875.00 4,870.50 4,875.00 6.1K
10:14 4,875.50 4,876.50 4,875.00 4,876.50 0.6K
10:15 4,876.50 4,878.00 4,875.00 4,877.50 0.4K
10:16 4,878.00 4,878.69 4,877.00 4,877.24 2.0K
10:17 4,877.24 4,879.50 4,877.00 4,879.50 2.1K
10:18 4,879.50 4,880.22 4,879.00 4,879.98 1.4K
10:19 4,883.50 4,883.50 4,880.50 4,880.50 4.5K
10:20 4,881.50 4,882.50 4,881.50 4,882.00 1.2K
10:21 4,881.00 4,882.18 4,881.00 4,882.18 0.9K
10:22 4,881.83 4,884.00 4,881.83 4,883.50 1.4K
10:23 4,882.50 4,885.00 4,882.50 4,885.00 3.0K
10:24 4,885.00 4,885.10 4,884.00 4,884.00 0.5K
10:25 4,884.00 4,884.00 4,881.50 4,881.54 1.3K
10:26 4,882.12 4,882.50 4,880.00 4,880.00 0.8K
10:27 4,881.00 4,881.68 4,876.00 4,877.50 2.1K
10:28 4,878.85 4,880.00 4,876.50 4,876.50 0.6K
10:29 4,874.00 4,874.00 4,871.50 4,872.50 1.8K
10:30 4,873.02 4,874.00 4,871.50 4,874.00 2.7K
10:31 4,873.00 4,874.00 4,873.00 4,874.00 1.0K
10:32 4,873.67 4,874.50 4,873.00 4,874.50 2.7K
10:33 4,875.00 4,875.00 4,874.10 4,874.10 0.5K
10:34 4,874.00 4,877.50 4,874.00 4,877.50 2.2K
10:35 4,878.00 4,878.00 4,875.50 4,875.50 0.8K
10:36 4,876.00 4,876.00 4,874.50 4,874.50 2.8K
10:37 4,875.00 4,875.00 4,873.48 4,874.00 1.7K
10:38 4,876.00 4,876.50 4,874.00 4,874.50 2.6K
10:39 4,874.50 4,878.00 4,874.50 4,876.50 0.6K
10:40 4,876.00 4,877.25 4,875.00 4,876.00 0.4K
10:41 4,875.50 4,876.50 4,873.50 4,873.50 2.1K
10:42 4,874.00 4,875.00 4,873.50 4,874.50 1.1K
10:43 4,875.00 4,876.50 4,874.18 4,874.18 2.1K
10:44 4,874.00 4,874.49 4,874.00 4,874.50 0.5K
10:45 4,872.00 4,873.50 4,871.00 4,873.50 2.4K
10:46 4,874.50 4,876.00 4,874.00 4,874.94 0.3K
10:47 4,876.00 4,878.00 4,876.00 4,878.00 2.3K
10:48 4,877.50 4,878.50 4,877.50 4,878.50 1.4K
10:49 4,878.15 4,878.15 4,877.00 4,877.00 1.4K
10:50 4,875.50 4,877.50 4,875.50 4,877.50 0.9K
10:51 4,877.50 4,879.00 4,876.14 4,879.00 1.6K
10:52 4,877.23 4,877.75 4,876.50 4,876.50 0.8K
10:53 4,879.50 4,881.50 4,878.50 4,880.00 8.2K
10:54 4,881.00 4,881.05 4,881.00 4,881.00 1.1K
10:55 4,880.00 4,880.00 4,877.50 4,877.71 2.6K
10:56 4,878.50 4,878.50 4,876.00 4,876.00 2.9K
10:57 4,876.00 4,877.50 4,876.00 4,876.50 1.7K
10:58 4,876.50 4,876.50 4,875.00 4,875.00 2.3K
10:59 4,875.00 4,877.50 4,875.00 4,877.00 4.5K
11:00 4,877.00 4,877.00 4,876.00 4,876.00 1.7K
11:01 4,875.50 4,876.50 4,874.50 4,874.83 2.8K
11:02 4,876.50 4,878.50 4,875.32 4,876.46 3.2K
11:03 4,877.00 4,878.50 4,875.50 4,878.50 1.3K
11:04 4,878.50 4,882.00 4,877.55 4,881.00 4.2K
11:05 4,881.50 4,882.50 4,881.50 4,882.50 1.0K
11:06 4,882.71 4,885.00 4,882.00 4,885.00 3.8K
11:07 4,885.00 4,889.00 4,885.00 4,889.00 4.9K
11:08 4,889.50 4,891.00 4,889.17 4,889.17 9.5K
11:09 4,889.00 4,889.00 4,885.00 4,885.50 0.5K
11:10 4,885.50 4,885.91 4,885.00 4,885.91 0.7K
11:11 4,884.50 4,885.00 4,884.00 4,884.50 2.2K
11:12 4,883.50 4,886.00 4,882.00 4,884.50 2.3K
11:13 4,883.50 4,886.50 4,883.50 4,884.23 2.1K
11:14 4,885.00 4,886.50 4,881.50 4,886.50 3.8K
11:15 4,887.00 4,887.00 4,886.00 4,887.00 0.8K
11:16 4,887.00 4,887.00 4,884.00 4,884.00 0.9K
11:17 4,883.00 4,883.00 4,881.00 4,881.00 0.0K
11:18 4,882.00 4,883.00 4,880.00 4,883.00 2.0K
11:19 4,882.50 4,883.00 4,882.00 4,883.00 0.5K
11:20 4,883.00 4,883.66 4,882.50 4,883.66 0.6K
11:21 4,883.50 4,884.50 4,883.50 4,883.50 2.1K
11:22 4,885.50 4,887.50 4,885.50 4,887.50 6.3K
11:23 4,887.00 4,887.50 4,883.50 4,884.25 6.7K
11:24 4,883.50 4,885.50 4,883.50 4,884.50 1.2K
11:25 4,885.50 4,885.50 4,883.02 4,883.02 0.4K
11:26 4,883.25 4,884.50 4,883.25 4,884.50 0.3K
11:27 4,883.50 4,883.50 4,882.25 4,882.25 0.5K
11:28 4,882.30 4,884.00 4,882.30 4,883.50 0.6K
11:29 4,881.50 4,883.00 4,881.50 4,881.50 0.6K
11:30 4,881.50 4,882.50 4,881.00 4,881.00 1.2K
11:31 4,880.50 4,882.00 4,880.00 4,880.00 1.3K
11:32 4,879.50 4,881.50 4,879.50 4,880.50 0.4K
11:33 4,881.00 4,882.50 4,880.29 4,880.61 1.5K
11:34 4,879.50 4,881.50 4,879.50 4,880.00 2.4K
11:35 4,880.00 4,883.00 4,879.00 4,879.00 4.8K
11:36 4,879.50 4,879.50 4,877.00 4,877.00 2.0K
11:37 4,877.50 4,878.50 4,877.50 4,878.50 0.2K
11:38 4,877.50 4,878.00 4,877.00 4,877.00 1.0K
11:39 4,878.00 4,880.50 4,877.50 4,879.50 1.8K
11:40 4,879.00 4,879.00 4,877.50 4,878.50 0.6K
11:41 4,877.00 4,877.00 4,875.00 4,875.00 1.7K
11:42 4,875.00 4,875.50 4,875.00 4,875.50 2.6K
11:43 4,875.50 4,877.00 4,875.50 4,877.00 1.9K
11:44 4,876.00 4,877.00 4,876.00 4,876.31 1.0K
11:45 4,875.50 4,876.05 4,875.50 4,876.00 0.9K
11:46 4,875.00 4,875.00 4,874.50 4,874.50 4.8K
11:47 4,875.00 4,876.50 4,874.50 4,876.50 2.5K
11:48 4,876.00 4,877.00 4,874.70 4,877.00 1.4K
11:49 4,877.00 4,877.00 4,876.00 4,876.00 1.1K
11:50 4,874.00 4,876.50 4,874.00 4,875.50 1.7K
11:51 4,876.43 4,876.50 4,876.43 4,876.50 0.3K
11:52 4,877.50 4,877.81 4,876.77 4,877.81 0.5K
11:53 4,877.00 4,878.00 4,877.00 4,878.00 0.1K
11:54 4,878.00 4,878.08 4,877.00 4,877.00 0.2K
11:55 4,877.00 4,877.50 4,877.00 4,877.50 0.0K
11:56 4,879.50 4,879.50 4,876.50 4,876.50 0.2K
11:57 4,876.50 4,876.76 4,876.00 4,876.50 2.7K
11:58 4,876.91 4,879.50 4,876.91 4,879.50 0.9K
11:59 4,879.50 4,881.00 4,878.50 4,880.53 2.1K
12:00 4,879.50 4,883.50 4,879.00 4,879.00 10.7K
12:01 4,880.50 4,881.50 4,880.00 4,880.50 1.4K
12:02 4,882.00 4,882.00 4,881.00 4,881.50 3.7K
12:03 4,883.00 4,883.00 4,882.50 4,882.50 0.5K
12:04 4,881.00 4,882.50 4,881.00 4,881.31 0.6K
12:05 4,883.00 4,883.00 4,881.00 4,881.00 5.4K
12:06 4,880.00 4,880.00 4,879.50 4,880.03 1.3K
12:07 4,880.50 4,881.00 4,877.13 4,879.50 6.7K
12:08 4,880.50 4,881.50 4,880.00 4,881.00 9.7K
12:09 4,880.50 4,881.50 4,880.50 4,880.83 0.8K
12:10 4,882.50 4,883.50 4,881.20 4,881.20 2.9K
12:11 4,882.50 4,882.50 4,879.50 4,879.50 2.8K
12:12 4,879.50 4,880.50 4,876.50 4,878.00 2.0K
12:13 4,878.00 4,878.00 4,877.00 4,877.00 1.6K
12:14 4,878.25 4,878.50 4,877.50 4,878.50 1.9K
12:15 4,878.50 4,878.72 4,876.00 4,878.00 3.7K
12:16 4,878.00 4,878.00 4,876.00 4,877.00 3.3K
12:17 4,877.00 4,877.00 4,876.00 4,877.00 0.1K
12:18 4,876.00 4,876.50 4,873.50 4,874.50 1.2K
12:19 4,874.50 4,875.00 4,870.00 4,872.50 4.9K
12:20 4,871.50 4,872.00 4,865.50 4,867.50 9.9K
12:21 4,867.00 4,872.00 4,867.00 4,871.50 2.6K
12:22 4,871.50 4,872.00 4,869.88 4,872.00 2.4K
12:23 4,873.50 4,877.00 4,873.50 4,876.50 1.7K
12:24 4,876.50 4,876.50 4,874.00 4,874.50 0.8K
12:25 4,873.80 4,875.00 4,873.50 4,874.50 1.4K
12:26 4,874.50 4,875.00 4,873.00 4,874.50 1.5K
12:27 4,874.50 4,876.00 4,874.50 4,875.00 0.4K
12:28 4,875.00 4,875.93 4,874.50 4,874.50 1.6K
12:29 4,874.10 4,875.00 4,873.00 4,873.05 1.9K
12:30 4,872.75 4,872.75 4,871.50 4,871.50 1.6K
12:31 4,870.50 4,871.00 4,870.00 4,870.50 3.7K
12:32 4,870.00 4,870.00 4,868.50 4,870.00 1.0K
12:33 4,869.83 4,870.50 4,869.00 4,869.50 0.4K
12:34 4,868.50 4,868.50 4,867.73 4,868.00 2.0K
12:35 4,868.50 4,870.50 4,868.00 4,870.50 9.6K
12:36 4,871.00 4,871.00 4,868.00 4,868.50 42.8K
12:37 4,868.50 4,868.50 4,865.50 4,865.50 55.0K
12:38 4,865.50 4,870.00 4,865.50 4,870.00 70.7K
12:39 4,869.50 4,871.50 4,867.50 4,870.50 3.2K
12:40 4,872.50 4,872.50 4,872.00 4,872.00 0.9K
12:41 4,871.40 4,873.50 4,871.00 4,873.00 1.7K
12:42 4,873.00 4,873.50 4,869.50 4,871.00 20.8K
12:43 4,872.50 4,874.50 4,872.00 4,872.50 0.5K
12:44 4,873.00 4,874.50 4,873.00 4,873.00 1.1K
12:45 4,874.00 4,874.00 4,872.00 4,873.50 0.5K
12:46 4,873.50 4,873.50 4,870.00 4,871.50 8.5K
12:47 4,872.50 4,872.50 4,871.50 4,872.50 0.3K
12:48 4,871.50 4,871.50 4,869.00 4,869.50 1.8K
12:49 4,870.00 4,870.55 4,869.50 4,870.55 0.4K
12:50 4,871.50 4,873.50 4,871.00 4,872.50 6.1K
12:51 4,872.50 4,873.50 4,872.50 4,873.50 0.2K
12:52 4,874.00 4,874.00 4,872.93 4,872.93 1.0K
12:53 4,873.50 4,877.00 4,873.50 4,876.50 4.3K
12:54 4,875.40 4,875.50 4,874.00 4,874.00 0.8K
12:55 4,874.00 4,874.50 4,873.50 4,874.50 0.2K
12:56 4,875.87 4,875.87 4,874.50 4,875.00 2.3K
12:57 4,875.00 4,875.00 4,874.00 4,874.50 0.4K
12:58 4,874.50 4,876.00 4,873.50 4,874.00 2.6K
12:59 4,874.00 4,875.00 4,873.73 4,874.50 2.6K
13:00 4,874.50 4,876.50 4,874.50 4,875.00 1.1K
13:01 4,875.50 4,880.37 4,875.50 4,879.01 2.6K
13:02 4,881.45 4,882.50 4,880.50 4,882.00 3.2K
13:03 4,882.50 4,883.00 4,881.50 4,883.00 1.7K
13:04 4,883.00 4,884.00 4,882.00 4,882.50 1.2K
13:05 4,881.50 4,882.00 4,880.50 4,880.50 4.5K
13:06 4,881.00 4,881.00 4,879.85 4,881.00 0.2K
13:07 4,880.50 4,883.00 4,880.50 4,883.00 3.9K
13:08 4,883.50 4,883.50 4,882.50 4,883.50 0.7K
13:09 4,882.58 4,887.00 4,882.58 4,886.50 2.4K
13:10 4,887.00 4,887.00 4,883.50 4,884.00 1.0K
13:11 4,884.00 4,884.00 4,880.00 4,880.00 0.3K
13:12 4,880.00 4,880.50 4,879.50 4,880.00 0.6K
13:13 4,880.50 4,880.50 4,876.00 4,876.00 1.4K
13:14 4,877.01 4,878.00 4,876.00 4,876.00 0.2K
13:15 4,876.00 4,877.00 4,876.00 4,877.00 0.0K
13:16 4,876.22 4,877.00 4,876.00 4,876.50 0.1K
13:17 4,876.50 4,877.50 4,875.50 4,877.00 0.7K
13:18 4,876.50 4,878.50 4,876.50 4,878.50 4.8K
13:19 4,879.00 4,879.50 4,876.45 4,876.50 1.0K
13:20 4,877.53 4,879.00 4,877.00 4,879.00 2.5K
13:21 4,880.50 4,881.50 4,880.00 4,880.00 4.8K
13:22 4,880.00 4,880.00 4,878.50 4,879.50 0.7K
13:23 4,880.00 4,882.40 4,880.00 4,881.90 2.1K
13:24 4,881.00 4,884.00 4,881.00 4,883.50 4.2K
13:25 4,884.00 4,884.00 4,882.00 4,882.00 1.7K
13:26 4,882.50 4,882.50 4,879.00 4,879.00 3.2K
13:27 4,879.50 4,879.50 4,877.00 4,877.50 3.2K
13:28 4,877.50 4,880.50 4,877.00 4,880.50 1.6K
13:29 4,881.00 4,881.00 4,878.50 4,880.50 2.4K
13:30 4,879.00 4,881.50 4,879.00 4,881.50 2.0K
13:31 4,880.50 4,881.50 4,878.00 4,881.50 3.0K
13:32 4,881.50 4,883.50 4,881.50 4,882.00 4.7K
13:33 4,881.50 4,884.00 4,881.50 4,883.00 4.7K
13:34 4,881.50 4,882.50 4,880.00 4,882.00 2.3K
13:35 4,882.00 4,883.00 4,880.50 4,881.00 3.8K
13:36 4,879.50 4,883.00 4,879.50 4,882.50 5.2K
13:37 4,883.00 4,883.50 4,880.50 4,880.50 4.7K
13:38 4,879.90 4,882.50 4,877.00 4,877.00 3.9K
13:39 4,876.50 4,876.50 4,875.50 4,876.00 0.6K
13:40 4,877.00 4,880.00 4,876.50 4,876.50 7.2K
13:41 4,876.50 4,877.50 4,871.00 4,872.00 12.0K
13:42 4,874.00 4,880.00 4,873.50 4,880.00 2.4K
13:43 4,880.00 4,880.50 4,878.00 4,878.55 5.3K
13:44 4,879.50 4,883.00 4,879.00 4,880.50 0.9K
13:45 4,878.66 4,880.50 4,878.40 4,879.00 0.9K
13:46 4,879.68 4,881.50 4,878.00 4,881.50 0.4K
13:47 4,881.50 4,882.50 4,879.50 4,880.01 1.6K
13:48 4,880.29 4,881.00 4,875.50 4,876.50 6.6K
13:49 4,877.00 4,881.50 4,876.50 4,879.50 3.4K
13:50 4,879.50 4,880.10 4,879.00 4,879.00 0.2K
13:51 4,879.50 4,879.50 4,877.50 4,877.50 1.0K
13:52 4,878.17 4,879.50 4,878.00 4,878.50 0.9K
13:53 4,878.50 4,878.50 4,875.50 4,876.50 4.0K
13:54 4,876.00 4,877.00 4,875.50 4,876.00 0.8K
13:55 4,876.50 4,878.00 4,875.25 4,877.00 5.2K
13:56 4,878.00 4,879.50 4,878.00 4,878.50 1.1K
13:57 4,876.50 4,877.00 4,876.00 4,876.74 1.0K
13:58 4,877.00 4,877.00 4,876.50 4,877.00 0.2K
13:59 4,876.00 4,876.00 4,874.50 4,874.50 0.4K
14:00 4,874.00 4,875.50 4,873.50 4,875.00 0.9K
14:01 4,874.50 4,874.50 4,872.50 4,872.50 0.4K
14:02 4,872.00 4,873.00 4,871.50 4,873.00 5.6K
14:03 4,873.50 4,873.50 4,872.75 4,873.50 0.6K
14:04 4,873.07 4,875.00 4,872.50 4,875.00 1.5K
14:05 4,873.00 4,875.00 4,873.00 4,875.00 0.0K
14:06 4,875.00 4,875.50 4,874.00 4,874.00 1.8K
14:07 4,874.00 4,874.00 4,873.50 4,874.00 0.2K
14:08 4,873.50 4,877.00 4,873.50 4,875.00 4.5K
14:09 4,874.00 4,875.00 4,872.00 4,872.00 3.7K
14:10 4,872.00 4,873.50 4,870.50 4,871.17 13.7K
14:11 4,871.50 4,873.00 4,871.25 4,873.00 2.5K
14:12 4,872.50 4,872.93 4,872.00 4,872.38 0.6K
14:13 4,872.43 4,873.50 4,872.43 4,873.50 6.9K
14:14 4,873.00 4,873.50 4,872.50 4,873.00 0.8K
14:15 4,873.00 4,875.00 4,872.50 4,874.50 2.9K
14:16 4,874.50 4,875.50 4,873.00 4,873.00 9.9K
14:17 4,872.50 4,875.00 4,872.50 4,873.25 0.8K
14:18 4,872.00 4,873.50 4,872.00 4,873.50 5.8K
14:19 4,872.91 4,874.50 4,871.75 4,873.50 4.6K
14:20 4,873.00 4,873.00 4,871.00 4,872.00 1.2K
14:21 4,871.50 4,873.00 4,871.50 4,871.50 0.3K
14:22 4,872.00 4,872.50 4,871.50 4,872.50 1.4K
14:23 4,872.00 4,872.50 4,871.50 4,872.25 5.5K
14:24 4,872.41 4,872.50 4,872.00 4,872.50 1.5K
14:25 4,871.50 4,872.25 4,871.25 4,872.25 49.3K
14:26 4,872.00 4,872.00 4,865.00 4,870.00 27.8K
14:27 4,869.50 4,869.50 4,868.05 4,868.25 3.7K
14:28 4,868.50 4,869.50 4,867.50 4,867.50 13.6K
14:29 4,867.50 4,869.00 4,865.50 4,865.50 30.0K
14:30 4,861.00 4,871.00 4,857.50 4,859.50 70.9K
14:31 4,859.50 4,874.50 4,859.50 4,870.50 37.5K
14:32 4,869.00 4,876.00 4,868.50 4,875.00 10.5K
14:33 4,876.00 4,881.50 4,873.00 4,881.50 7.6K
14:34 4,880.50 4,881.50 4,879.24 4,881.00 5.1K
14:35 4,879.50 4,881.50 4,877.00 4,877.00 9.3K
14:36 4,879.00 4,882.50 4,877.50 4,879.00 25.2K
14:37 4,879.50 4,879.50 4,873.00 4,873.00 1.6K
14:38 4,872.50 4,874.50 4,872.00 4,874.50 4.6K
14:39 4,874.50 4,878.00 4,874.50 4,874.50 4.9K
14:40 4,873.50 4,875.00 4,869.10 4,869.50 3.3K
14:41 4,869.50 4,872.00 4,866.50 4,871.50 2.4K
14:42 4,869.00 4,871.00 4,869.00 4,871.00 5.5K
14:43 4,872.50 4,872.50 4,870.50 4,871.50 1.6K
14:44 4,871.00 4,874.50 4,870.50 4,874.50 3.8K
14:45 4,872.50 4,878.00 4,872.16 4,874.00 1.4K
14:46 4,872.89 4,874.00 4,871.57 4,874.00 3.3K
14:47 4,875.50 4,880.50 4,875.50 4,878.57 3.4K
14:48 4,880.00 4,880.00 4,875.00 4,878.00 2.8K
14:49 4,878.00 4,879.00 4,876.50 4,879.00 2.0K
14:50 4,877.50 4,883.50 4,877.50 4,878.50 5.0K
14:51 4,877.00 4,886.00 4,877.00 4,884.00 31.6K
14:52 4,883.50 4,885.00 4,880.00 4,883.00 11.3K
14:53 4,883.50 4,891.04 4,883.50 4,891.00 7.2K
14:54 4,890.50 4,892.00 4,887.50 4,888.50 15.3K
14:55 4,891.50 4,893.46 4,889.50 4,893.00 13.1K
14:56 4,894.50 4,896.00 4,893.49 4,894.29 6.2K
14:57 4,895.50 4,902.55 4,894.50 4,902.55 13.3K
14:58 4,901.50 4,903.50 4,899.50 4,901.50 12.6K
14:59 4,901.00 4,903.50 4,900.00 4,902.08 6.8K
15:00 4,904.00 4,909.00 4,903.50 4,907.00 4.8K
15:01 4,909.00 4,910.50 4,905.00 4,909.50 13.6K
15:02 4,907.50 4,911.00 4,904.50 4,904.50 25.2K
15:03 4,904.50 4,914.50 4,902.00 4,914.50 10.4K
15:04 4,915.00 4,918.00 4,913.00 4,916.00 3.7K
15:05 4,915.50 4,917.50 4,914.00 4,915.50 13.5K
15:06 4,915.00 4,919.00 4,915.00 4,919.00 3.4K
15:07 4,920.00 4,924.50 4,920.00 4,922.50 21.7K
15:08 4,923.00 4,932.50 4,923.00 4,930.50 49.5K
15:09 4,932.00 4,938.50 4,932.00 4,938.00 11.1K
15:10 4,939.00 4,940.00 4,936.00 4,940.00 21.5K
15:11 4,932.50 4,939.50 4,931.50 4,936.50 14.7K
15:12 4,937.00 4,938.00 4,932.00 4,932.00 2.8K
15:13 4,932.00 4,932.00 4,923.00 4,924.50 4.3K
15:14 4,926.50 4,927.50 4,923.00 4,926.50 4.6K
15:15 4,926.50 4,930.00 4,923.50 4,923.50 4.5K
15:16 4,924.00 4,926.50 4,921.00 4,925.50 10.0K
15:17 4,926.00 4,926.79 4,925.00 4,926.79 4.4K
15:18 4,927.00 4,927.00 4,920.50 4,921.00 5.1K
15:19 4,922.40 4,922.50 4,918.00 4,919.50 4.4K
15:20 4,922.00 4,932.00 4,920.50 4,932.00 19.1K
15:21 4,932.50 4,940.00 4,932.00 4,940.00 9.7K
15:22 4,940.00 4,940.00 4,934.00 4,934.00 4.0K
15:23 4,933.50 4,935.50 4,932.50 4,935.50 1.3K
15:24 4,935.67 4,937.50 4,932.00 4,937.50 4.2K
15:25 4,938.00 4,940.50 4,937.62 4,939.50 4.3K
15:26 4,938.50 4,940.50 4,930.50 4,932.50 7.6K
15:27 4,932.00 4,934.50 4,932.00 4,932.00 3.5K
15:28 4,931.00 4,931.56 4,923.74 4,923.74 3.8K
15:29 4,922.50 4,928.50 4,922.50 4,926.50 2.9K
15:30 4,927.50 4,930.00 4,927.50 4,929.50 3.1K
15:31 4,927.25 4,928.50 4,925.00 4,925.00 1.0K
15:32 4,925.00 4,926.00 4,922.92 4,925.00 7.7K
15:33 4,925.00 4,927.50 4,922.50 4,927.50 3.4K
15:34 4,927.00 4,927.06 4,925.00 4,925.00 1.8K
15:35 4,925.00 4,928.00 4,923.50 4,928.00 16.3K
15:36 4,926.50 4,929.50 4,925.57 4,926.50 26.3K
15:37 4,926.00 4,927.00 4,925.00 4,925.00 3.4K
15:38 4,925.50 4,929.00 4,924.50 4,926.50 3.4K
15:39 4,925.50 4,925.50 4,921.50 4,923.00 9.8K
15:40 4,921.82 4,923.00 4,915.00 4,916.00 11.5K
15:41 4,916.00 4,916.00 4,910.00 4,913.09 6.0K
15:42 4,913.00 4,913.00 4,909.50 4,909.50 2.5K
15:43 4,909.00 4,912.50 4,907.50 4,910.00 4.8K
15:44 4,909.50 4,915.65 4,909.38 4,915.65 3.4K
15:45 4,914.08 4,914.08 4,912.00 4,912.00 3.0K
15:46 4,911.00 4,911.00 4,906.50 4,906.50 15.1K
15:47 4,906.00 4,914.50 4,906.00 4,914.50 7.7K
15:48 4,915.00 4,916.00 4,910.50 4,910.50 4.9K
15:49 4,910.00 4,917.50 4,910.00 4,917.50 3.8K
15:50 4,917.00 4,917.00 4,910.50 4,913.00 1.7K
15:51 4,914.00 4,914.00 4,910.00 4,910.50 2.6K
15:52 4,911.50 4,912.00 4,911.00 4,912.00 3.5K
15:53 4,912.11 4,912.50 4,911.00 4,911.50 3.6K
15:54 4,910.69 4,912.50 4,910.01 4,912.00 7.6K
15:55 4,911.00 4,914.50 4,911.00 4,914.50 8.9K
15:56 4,913.50 4,915.00 4,913.29 4,915.00 3.1K
15:57 4,915.50 4,917.00 4,914.50 4,916.00 9.0K
15:58 4,916.48 4,916.48 4,914.00 4,914.00 1.9K
15:59 4,914.00 4,914.00 4,910.00 4,912.00 1.0K
16:00 4,910.50 4,912.00 4,910.00 4,912.00 1.3K
16:01 4,911.00 4,913.50 4,911.00 4,913.50 5.3K
16:02 4,912.34 4,914.50 4,912.34 4,913.00 2.6K
16:03 4,914.00 4,914.50 4,912.50 4,912.50 3.1K
16:04 4,913.00 4,914.50 4,912.00 4,913.50 11.8K
16:05 4,915.00 4,915.00 4,912.50 4,913.00 7.2K
16:06 4,912.00 4,912.00 4,907.50 4,910.00 4.6K
16:07 4,910.00 4,910.00 4,905.00 4,905.00 18.0K
16:08 4,903.50 4,903.50 4,901.50 4,903.00 12.3K
16:09 4,903.00 4,903.00 4,900.00 4,901.50 8.3K
16:10 4,900.00 4,900.50 4,896.00 4,896.00 7.3K
16:11 4,896.50 4,897.00 4,894.50 4,894.50 6.4K
16:12 4,895.22 4,896.00 4,894.50 4,894.50 12.0K
16:13 4,894.50 4,899.50 4,893.50 4,899.00 10.2K
16:14 4,898.75 4,902.50 4,898.50 4,902.00 7.4K
16:15 4,902.50 4,908.50 4,902.50 4,908.00 9.8K
16:16 4,908.00 4,908.00 4,906.00 4,907.91 19.3K
16:17 4,907.00 4,910.50 4,907.00 4,909.00 6.6K
16:18 4,909.00 4,909.50 4,908.03 4,909.50 3.9K
16:19 4,908.50 4,908.50 4,906.50 4,908.25 22.9K
16:20 4,907.50 4,908.50 4,904.50 4,905.50 8.2K
16:21 4,907.50 4,909.00 4,904.50 4,905.50 16.6K
16:22 4,905.00 4,908.50 4,904.26 4,906.50 4.5K
16:23 4,906.00 4,907.50 4,905.50 4,906.50 5.2K
16:24 4,907.12 4,909.00 4,905.00 4,906.00 6.6K
16:25 4,905.50 4,906.50 4,905.00 4,905.71 5.3K
16:26 4,906.00 4,906.50 4,904.58 4,904.58 7.5K
16:27 4,905.00 4,907.00 4,904.00 4,906.00 8.6K
16:28 4,906.00 4,907.00 4,904.50 4,907.00 5.9K
16:29 4,908.50 4,909.50 4,907.50 4,909.50 18.3K
16:35 4,916.00 4,916.00 4,876.48 4,916.00 816.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available