Fresnillo

FRES
🏛️ uk →
2,318.00
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 2,116.00 2,120.00 2,114.00 2,117.95 10.9K
08:01 2,116.00 2,130.00 2,116.00 2,126.82 7.8K
08:02 2,128.21 2,128.71 2,126.02 2,127.20 2.7K
08:03 2,130.00 2,130.00 2,125.38 2,125.38 6.1K
08:04 2,132.00 2,132.00 2,128.00 2,128.00 11.6K
08:05 2,130.00 2,143.44 2,130.00 2,143.44 1.2K
08:06 2,142.89 2,142.89 2,137.56 2,137.98 0.6K
08:07 2,138.00 2,141.00 2,138.00 2,141.00 2.3K
08:08 2,140.82 2,140.82 2,136.52 2,140.00 2.2K
08:09 2,138.00 2,138.00 2,130.00 2,132.00 4.2K
08:10 2,130.58 2,132.74 2,130.58 2,132.74 0.4K
08:11 2,131.45 2,138.00 2,131.45 2,138.00 1.3K
08:12 2,136.00 2,142.00 2,136.00 2,142.00 1.6K
08:13 2,140.70 2,142.00 2,138.00 2,142.00 2.0K
08:14 2,138.00 2,142.00 2,138.00 2,142.00 0.1K
08:15 2,140.00 2,140.00 2,136.70 2,136.70 1.1K
08:16 2,138.00 2,138.00 2,134.46 2,134.46 1.4K
08:17 2,134.82 2,136.00 2,134.82 2,136.00 0.1K
08:18 2,135.38 2,136.00 2,131.26 2,136.00 1.7K
08:19 2,133.29 2,136.00 2,133.29 2,136.00 0.1K
08:20 2,130.00 2,130.00 2,126.00 2,130.00 2.6K
08:21 2,128.67 2,128.95 2,127.37 2,128.95 1.8K
08:22 2,130.00 2,132.00 2,130.00 2,132.00 1.5K
08:23 2,130.93 2,132.00 2,130.00 2,132.00 0.9K
08:24 2,132.00 2,136.00 2,132.00 2,134.00 1.2K
08:25 2,134.00 2,134.00 2,132.72 2,132.72 0.2K
08:26 2,132.70 2,132.73 2,132.00 2,132.73 1.8K
08:27 2,132.00 2,132.00 2,130.00 2,130.64 1.5K
08:28 2,130.64 2,132.00 2,129.36 2,129.36 0.1K
08:29 2,132.00 2,132.00 2,128.00 2,130.00 0.2K
08:30 2,128.00 2,128.00 2,126.84 2,126.84 1.7K
08:31 2,129.96 2,129.96 2,125.72 2,125.72 11.9K
08:32 2,128.00 2,128.00 2,125.71 2,125.71 0.0K
08:33 2,125.80 2,126.12 2,124.86 2,126.12 8.0K
08:34 2,124.00 2,127.52 2,120.00 2,124.00 3.6K
08:35 2,122.06 2,124.00 2,122.00 2,124.00 7.8K
08:36 2,123.99 2,123.99 2,122.00 2,122.00 3.2K
08:37 2,122.80 2,122.80 2,122.80 2,122.80 0.2K
08:38 2,124.00 2,124.00 2,120.00 2,120.00 12.9K
08:39 2,118.00 2,118.00 2,116.00 2,117.31 1.1K
08:40 2,117.31 2,118.00 2,116.00 2,117.47 1.4K
08:41 2,118.00 2,118.00 2,118.00 2,118.00 4.2K
08:42 2,118.00 2,120.00 2,118.00 2,120.00 3.1K
08:43 2,120.00 2,120.00 2,118.91 2,119.42 2.7K
08:44 2,120.00 2,122.00 2,120.00 2,122.00 6.8K
08:45 2,124.00 2,126.00 2,123.40 2,124.66 1.2K
08:46 2,125.34 2,125.34 2,124.00 2,125.34 0.1K
08:47 2,126.00 2,126.00 2,126.00 2,126.00 0.2K
08:48 2,128.00 2,132.00 2,128.00 2,130.00 2.2K
08:49 2,129.41 2,129.41 2,124.00 2,126.00 1.3K
08:50 2,126.00 2,126.00 2,126.00 2,126.00 0.2K
08:51 2,126.89 2,126.89 2,124.00 2,124.00 0.1K
08:52 2,126.00 2,126.00 2,122.00 2,123.14 1.7K
08:53 2,122.00 2,123.32 2,122.00 2,123.32 0.0K
08:54 2,123.01 2,123.01 2,122.00 2,122.80 1.7K
08:55 2,122.80 2,122.80 2,122.80 2,122.80 0.7K
08:56 2,119.75 2,119.75 2,119.00 2,119.00 3.3K
08:57 2,120.00 2,122.00 2,119.52 2,119.52 0.9K
08:58 2,120.00 2,122.00 2,119.33 2,119.33 0.7K
08:59 2,119.34 2,119.34 2,116.00 2,116.00 6.1K
09:00 2,114.81 2,116.98 2,114.00 2,116.66 1.7K
09:01 2,114.00 2,114.00 2,112.00 2,112.00 2.1K
09:02 2,114.00 2,118.00 2,114.00 2,118.00 0.4K
09:03 2,116.66 2,118.00 2,116.66 2,118.00 0.4K
09:04 2,120.00 2,120.00 2,120.00 2,120.00 0.2K
09:05 2,120.00 2,120.00 2,119.50 2,119.57 0.9K
09:06 2,120.00 2,120.00 2,120.00 2,120.00 0.1K
09:07 2,120.00 2,120.00 2,120.00 2,120.00 0.1K
09:08 2,122.00 2,122.00 2,120.00 2,120.00 0.7K
09:09 2,118.00 2,120.62 2,118.00 2,118.62 0.1K
09:10 2,120.00 2,122.00 2,120.00 2,122.00 0.8K
09:12 2,119.26 2,122.00 2,119.26 2,120.69 1.5K
09:13 2,122.00 2,122.00 2,120.00 2,120.00 0.3K
09:14 2,120.44 2,120.44 2,120.44 2,120.44 0.1K
09:15 2,120.00 2,120.00 2,120.00 2,120.00 0.5K
09:16 2,120.44 2,120.44 2,120.00 2,120.00 0.7K
09:17 2,122.00 2,122.00 2,122.00 2,122.00 1.4K
09:18 2,122.00 2,122.00 2,120.69 2,121.13 2.5K
09:19 2,121.01 2,121.01 2,121.01 2,121.01 0.7K
09:20 2,120.00 2,121.94 2,120.00 2,121.94 0.1K
09:21 2,120.60 2,120.60 2,120.60 2,120.60 0.1K
09:22 2,120.00 2,124.00 2,120.00 2,124.00 0.1K
09:23 2,122.02 2,122.02 2,120.00 2,120.00 0.4K
09:24 2,120.60 2,120.60 2,120.60 2,120.60 0.0K
09:25 2,122.54 2,122.54 2,122.54 2,122.54 1.6K
09:26 2,123.99 2,123.99 2,123.38 2,123.38 0.0K
09:27 2,124.00 2,124.00 2,120.00 2,120.00 23.4K
09:28 2,120.00 2,120.00 2,120.00 2,120.00 0.0K
09:29 2,119.38 2,119.38 2,119.38 2,119.38 0.3K
09:30 2,120.00 2,122.00 2,120.00 2,120.00 2.5K
09:31 2,118.66 2,122.00 2,118.66 2,122.00 0.5K
09:32 2,122.00 2,122.00 2,118.00 2,120.00 5.0K
09:33 2,120.00 2,120.00 2,120.00 2,120.00 0.5K
09:34 2,121.42 2,122.00 2,120.00 2,120.00 0.8K
09:35 2,119.42 2,122.00 2,118.00 2,119.44 0.3K
09:36 2,118.00 2,118.00 2,116.00 2,116.00 14.0K
09:37 2,115.37 2,116.00 2,114.00 2,116.00 1.3K
09:38 2,116.00 2,116.00 2,111.33 2,111.33 0.4K
09:39 2,110.88 2,110.88 2,109.20 2,109.20 1.6K
09:40 2,106.00 2,110.00 2,106.00 2,110.00 2.5K
09:41 2,111.22 2,112.00 2,111.22 2,111.22 0.1K
09:42 2,110.00 2,112.00 2,109.26 2,112.00 1.8K
09:44 2,109.92 2,112.00 2,108.54 2,108.54 1.4K
09:45 2,112.00 2,112.00 2,109.14 2,110.36 1.4K
09:46 2,112.00 2,112.00 2,112.00 2,112.00 0.0K
09:47 2,109.08 2,109.08 2,106.66 2,106.66 1.7K
09:48 2,107.22 2,107.22 2,100.00 2,100.00 9.4K
09:49 2,102.00 2,102.00 2,100.00 2,100.00 3.3K
09:50 2,102.00 2,102.00 2,102.00 2,102.00 1.4K
09:51 2,101.42 2,101.42 2,101.42 2,101.42 0.1K
09:52 2,100.00 2,100.00 2,100.00 2,100.00 3.3K
09:53 2,102.00 2,102.00 2,100.00 2,100.00 0.4K
09:54 2,100.00 2,100.00 2,100.00 2,100.00 2.2K
09:55 2,100.00 2,100.00 2,098.00 2,098.00 4.8K
09:56 2,097.47 2,097.47 2,096.60 2,096.60 0.4K
09:57 2,096.58 2,096.58 2,094.00 2,095.19 3.6K
09:58 2,092.00 2,094.00 2,092.00 2,094.00 0.8K
09:59 2,096.00 2,096.00 2,096.00 2,096.00 0.0K
10:00 2,096.00 2,098.00 2,096.00 2,098.00 0.3K
10:01 2,098.70 2,102.00 2,098.70 2,102.00 2.9K
10:02 2,102.00 2,106.00 2,102.00 2,106.00 0.4K
10:03 2,104.02 2,106.00 2,102.00 2,104.29 0.2K
10:04 2,103.52 2,103.52 2,103.52 2,103.52 0.2K
10:05 2,106.00 2,110.00 2,106.00 2,110.00 8.4K
10:06 2,108.00 2,108.00 2,108.00 2,108.00 0.0K
10:08 2,110.00 2,110.00 2,110.00 2,110.00 0.0K
10:09 2,109.42 2,110.00 2,109.42 2,110.00 0.1K
10:10 2,110.00 2,114.00 2,110.00 2,111.44 0.6K
10:11 2,114.00 2,114.00 2,114.00 2,114.00 0.0K
10:12 2,114.00 2,114.00 2,112.00 2,112.00 0.1K
10:14 2,110.00 2,110.00 2,110.00 2,110.00 0.2K
10:15 2,112.00 2,112.71 2,112.00 2,112.71 0.6K
10:16 2,112.71 2,112.71 2,112.71 2,112.71 0.5K
10:17 2,112.00 2,116.00 2,112.00 2,115.13 0.7K
10:18 2,115.07 2,116.00 2,114.00 2,114.00 3.0K
10:19 2,112.00 2,114.76 2,112.00 2,114.76 0.1K
10:20 2,115.57 2,115.57 2,115.57 2,115.57 0.4K
10:21 2,116.00 2,116.00 2,115.50 2,115.50 0.2K
10:22 2,115.13 2,115.13 2,115.13 2,115.13 0.3K
10:23 2,116.00 2,116.00 2,116.00 2,116.00 0.0K
10:24 2,116.00 2,118.00 2,116.00 2,118.00 0.6K
10:25 2,118.00 2,118.00 2,118.00 2,118.00 0.0K
10:26 2,118.00 2,120.00 2,118.00 2,120.00 1.7K
10:27 2,119.99 2,120.00 2,119.99 2,120.00 0.6K
10:28 2,116.00 2,118.00 2,116.00 2,116.00 8.7K
10:29 2,115.33 2,116.00 2,115.20 2,116.00 1.2K
10:30 2,114.00 2,118.00 2,114.00 2,118.00 0.3K
10:31 2,114.00 2,118.00 2,114.00 2,118.00 0.0K
10:32 2,116.00 2,116.00 2,115.47 2,115.47 0.1K
10:33 2,118.00 2,118.00 2,118.00 2,118.00 0.0K
10:34 2,114.00 2,114.00 2,114.00 2,114.00 0.0K
10:35 2,114.00 2,116.00 2,114.00 2,116.00 0.2K
10:36 2,112.00 2,116.00 2,112.00 2,116.00 1.3K
10:37 2,118.00 2,118.00 2,118.00 2,118.00 0.2K
10:38 2,118.00 2,118.00 2,118.00 2,118.00 0.0K
10:39 2,116.00 2,116.00 2,116.00 2,116.00 0.0K
10:40 2,116.61 2,117.85 2,116.61 2,117.85 0.6K
10:41 2,118.00 2,118.00 2,117.44 2,117.44 0.1K
10:42 2,117.35 2,118.00 2,117.35 2,118.00 0.0K
10:43 2,117.40 2,117.40 2,116.00 2,116.00 0.0K
10:45 2,116.61 2,117.31 2,116.46 2,116.46 0.6K
10:46 2,117.42 2,117.42 2,117.42 2,117.42 0.2K
10:47 2,118.00 2,118.00 2,118.00 2,118.00 1.4K
10:49 2,118.00 2,118.00 2,118.00 2,118.00 0.2K
10:50 2,118.00 2,118.00 2,116.49 2,116.49 13.2K
10:51 2,118.00 2,118.00 2,118.00 2,118.00 0.0K
10:52 2,118.00 2,118.00 2,117.31 2,117.31 3.2K
10:53 2,116.00 2,117.48 2,115.41 2,115.41 11.2K
10:54 2,115.33 2,116.00 2,113.35 2,113.41 0.7K
10:56 2,113.35 2,113.35 2,113.35 2,113.35 0.0K
10:57 2,113.25 2,113.25 2,113.25 2,113.25 0.2K
10:58 2,113.25 2,113.31 2,110.00 2,110.00 1.5K
11:00 2,108.00 2,108.00 2,106.00 2,108.00 1.2K
11:01 2,107.45 2,107.45 2,107.40 2,107.40 1.7K
11:02 2,107.25 2,107.25 2,106.58 2,106.58 0.4K
11:03 2,108.00 2,108.00 2,106.00 2,108.00 1.2K
11:04 2,106.58 2,106.58 2,106.58 2,106.58 0.5K
11:05 2,107.00 2,107.00 2,100.00 2,102.00 1.9K
11:06 2,100.00 2,100.00 2,098.00 2,098.00 0.3K
11:07 2,100.00 2,102.00 2,100.00 2,102.00 0.6K
11:08 2,102.00 2,102.00 2,101.39 2,101.39 0.0K
11:09 2,100.00 2,100.77 2,100.00 2,100.77 0.5K
11:10 2,100.00 2,100.00 2,100.00 2,100.00 0.4K
11:11 2,100.00 2,100.00 2,100.00 2,100.00 0.8K
11:12 2,102.00 2,102.00 2,102.00 2,102.00 0.0K
11:14 2,099.39 2,100.00 2,098.00 2,098.00 1.1K
11:15 2,100.00 2,100.00 2,100.00 2,100.00 0.0K
11:17 2,096.00 2,100.00 2,096.00 2,100.00 0.3K
11:18 2,098.43 2,102.00 2,098.43 2,102.00 2.5K
11:19 2,100.00 2,102.00 2,100.00 2,102.00 0.6K
11:20 2,102.00 2,102.00 2,098.62 2,100.00 0.1K
11:22 2,099.03 2,099.03 2,099.03 2,099.03 0.9K
11:23 2,100.00 2,100.00 2,100.00 2,100.00 0.0K
11:24 2,100.00 2,100.00 2,100.00 2,100.00 0.0K
11:25 2,098.66 2,098.66 2,098.66 2,098.66 0.0K
11:26 2,100.00 2,100.00 2,100.00 2,100.00 0.0K
11:28 2,099.15 2,100.00 2,099.15 2,100.00 1.8K
11:29 2,100.00 2,102.00 2,098.00 2,098.00 0.2K
11:30 2,100.00 2,100.00 2,099.33 2,099.33 0.1K
11:31 2,098.00 2,100.00 2,098.00 2,100.00 1.3K
11:32 2,096.00 2,100.00 2,096.00 2,100.00 1.0K
11:33 2,100.00 2,100.00 2,100.00 2,100.00 0.1K
11:34 2,100.00 2,100.00 2,100.00 2,100.00 0.2K
11:35 2,098.00 2,098.00 2,098.00 2,098.00 2.9K
11:36 2,104.00 2,104.00 2,102.00 2,102.74 3.2K
11:37 2,100.00 2,100.00 2,100.00 2,100.00 0.1K
11:38 2,104.00 2,106.00 2,104.00 2,104.00 1.2K
11:39 2,102.00 2,104.00 2,102.00 2,104.00 0.5K
11:40 2,100.00 2,100.00 2,100.00 2,100.00 0.7K
11:42 2,103.30 2,103.30 2,103.30 2,103.30 0.0K
11:43 2,103.14 2,103.47 2,102.00 2,102.00 0.2K
11:44 2,104.00 2,104.00 2,104.00 2,104.00 0.0K
11:45 2,103.00 2,103.00 2,103.00 2,103.00 0.1K
11:47 2,103.52 2,103.52 2,103.52 2,103.52 0.9K
11:49 2,104.00 2,104.00 2,104.00 2,104.00 0.0K
11:50 2,104.00 2,104.00 2,104.00 2,104.00 1.1K
11:51 2,100.00 2,100.00 2,100.00 2,100.00 0.6K
11:52 2,098.00 2,098.00 2,098.00 2,098.00 0.0K
11:53 2,099.35 2,102.53 2,099.35 2,102.53 2.3K
11:54 2,102.00 2,102.00 2,100.00 2,100.00 0.2K
11:55 2,100.00 2,102.00 2,100.00 2,102.00 1.6K
11:56 2,102.00 2,103.13 2,102.00 2,103.13 0.2K
11:57 2,104.00 2,104.00 2,103.15 2,103.15 2.5K
11:58 2,100.00 2,100.00 2,100.00 2,100.00 0.0K
11:59 2,102.00 2,102.00 2,102.00 2,102.00 1.1K
12:00 2,104.00 2,104.00 2,104.00 2,104.00 0.0K
12:02 2,102.00 2,104.00 2,102.00 2,104.00 0.2K
12:04 2,104.00 2,104.00 2,104.00 2,104.00 0.7K
12:05 2,102.00 2,102.00 2,100.00 2,100.00 1.4K
12:06 2,100.00 2,101.06 2,100.00 2,100.00 2.0K
12:08 2,100.00 2,100.00 2,100.00 2,100.00 0.0K
12:09 2,097.27 2,098.28 2,097.27 2,098.28 0.2K
12:10 2,098.00 2,098.00 2,098.00 2,098.00 0.0K
12:11 2,095.14 2,095.14 2,095.14 2,095.14 0.0K
12:12 2,095.14 2,095.35 2,094.00 2,094.00 0.0K
12:15 2,098.00 2,098.00 2,096.00 2,096.00 0.1K
12:18 2,094.00 2,094.00 2,094.00 2,094.00 0.1K
12:19 2,097.00 2,097.00 2,095.27 2,095.27 0.9K
12:20 2,096.00 2,096.70 2,095.58 2,096.70 1.6K
12:21 2,098.00 2,098.89 2,098.00 2,098.89 1.3K
12:22 2,098.00 2,098.00 2,098.00 2,098.00 0.0K
12:23 2,099.49 2,099.49 2,099.49 2,099.49 0.2K
12:24 2,098.00 2,100.00 2,098.00 2,100.00 0.0K
12:25 2,099.17 2,099.17 2,099.17 2,099.17 0.1K
12:26 2,100.00 2,100.00 2,098.00 2,098.00 2.5K
12:28 2,098.00 2,098.00 2,098.00 2,098.00 0.8K
12:29 2,096.00 2,096.00 2,096.00 2,096.00 0.3K
12:30 2,094.00 2,094.00 2,094.00 2,094.00 0.8K
12:31 2,096.00 2,096.00 2,096.00 2,096.00 0.0K
12:33 2,094.00 2,094.00 2,093.47 2,093.47 0.1K
12:34 2,092.95 2,092.95 2,092.95 2,092.95 0.3K
12:35 2,092.00 2,093.17 2,092.00 2,092.00 0.6K
12:36 2,093.00 2,094.00 2,093.00 2,094.00 2.7K
12:37 2,094.00 2,094.00 2,094.00 2,094.00 0.3K
12:38 2,096.00 2,096.00 2,094.00 2,094.00 0.0K
12:39 2,094.00 2,094.00 2,094.00 2,094.00 0.3K
12:40 2,096.00 2,096.00 2,092.00 2,092.00 0.2K
12:41 2,094.00 2,094.00 2,092.58 2,094.00 0.4K
12:42 2,093.34 2,093.34 2,093.34 2,093.34 0.0K
12:43 2,092.00 2,092.00 2,092.00 2,092.00 0.1K
12:46 2,095.06 2,095.06 2,094.00 2,094.00 1.7K
12:48 2,094.00 2,094.00 2,090.00 2,090.00 1.9K
12:49 2,093.33 2,093.33 2,093.33 2,093.33 0.7K
12:50 2,092.65 2,094.00 2,090.00 2,090.00 0.6K
12:52 2,090.00 2,092.00 2,090.00 2,092.00 0.5K
12:53 2,090.00 2,090.00 2,086.00 2,088.00 0.4K
12:57 2,088.00 2,088.00 2,088.00 2,088.00 0.3K
12:58 2,089.00 2,089.00 2,089.00 2,089.00 1.0K
13:00 2,090.00 2,092.00 2,088.00 2,088.00 4.0K
13:01 2,086.00 2,086.00 2,086.00 2,086.00 0.0K
13:02 2,085.31 2,085.31 2,082.00 2,082.00 0.1K
13:04 2,086.00 2,088.00 2,086.00 2,087.40 1.1K
13:05 2,088.00 2,088.00 2,088.00 2,088.00 0.0K
13:06 2,088.00 2,088.91 2,088.00 2,088.91 0.4K
13:07 2,089.51 2,090.00 2,089.51 2,090.00 0.7K
13:08 2,090.66 2,094.00 2,090.66 2,094.00 1.2K
13:09 2,094.00 2,094.00 2,092.91 2,092.91 0.2K
13:10 2,092.00 2,092.00 2,092.00 2,092.00 0.3K
13:11 2,094.00 2,094.00 2,092.00 2,092.76 1.7K
13:12 2,092.00 2,092.00 2,090.00 2,090.00 0.4K
13:13 2,089.49 2,089.49 2,089.49 2,089.49 0.2K
13:14 2,090.00 2,090.00 2,090.00 2,090.00 1.0K
13:16 2,091.36 2,091.36 2,091.36 2,091.36 0.0K
13:18 2,094.00 2,094.00 2,090.00 2,090.00 0.2K
13:19 2,092.00 2,092.00 2,092.00 2,092.00 0.0K
13:20 2,092.00 2,092.00 2,090.00 2,090.00 0.2K
13:22 2,090.00 2,090.00 2,088.00 2,090.00 1.0K
13:23 2,090.00 2,092.00 2,090.00 2,092.00 0.8K
13:24 2,094.00 2,094.00 2,094.00 2,094.00 0.9K
13:25 2,096.00 2,096.00 2,096.00 2,096.00 0.2K
13:26 2,096.00 2,096.00 2,096.00 2,096.00 0.3K
13:27 2,094.00 2,094.00 2,093.30 2,093.30 0.8K
13:28 2,094.22 2,094.22 2,094.22 2,094.22 0.7K
13:29 2,096.00 2,096.00 2,096.00 2,096.00 0.5K
13:30 2,098.00 2,108.00 2,094.00 2,108.00 22.9K
13:31 2,110.00 2,112.00 2,107.54 2,112.00 6.1K
13:32 2,112.92 2,118.98 2,112.92 2,118.98 2.0K
13:33 2,124.00 2,130.00 2,124.00 2,124.00 6.0K
13:34 2,124.00 2,125.20 2,120.00 2,120.00 4.5K
13:35 2,120.00 2,120.00 2,120.00 2,120.00 0.7K
13:36 2,116.00 2,116.00 2,115.37 2,115.37 0.5K
13:37 2,114.00 2,116.00 2,114.00 2,114.00 0.6K
13:38 2,116.00 2,117.18 2,116.00 2,116.00 2.5K
13:39 2,118.00 2,118.00 2,117.92 2,118.00 16.3K
13:40 2,122.00 2,122.00 2,117.77 2,119.47 6.1K
13:41 2,124.00 2,124.00 2,120.00 2,120.00 1.2K
13:42 2,119.09 2,120.00 2,118.00 2,120.00 5.9K
13:43 2,121.36 2,124.00 2,121.36 2,124.00 0.7K
13:44 2,121.36 2,126.00 2,121.36 2,126.00 0.8K
13:45 2,124.00 2,124.00 2,120.00 2,120.00 0.4K
13:46 2,118.00 2,120.00 2,116.00 2,116.00 0.6K
13:47 2,116.00 2,116.00 2,114.67 2,116.00 2.9K
13:48 2,114.00 2,114.00 2,112.00 2,112.00 0.2K
13:49 2,118.00 2,118.00 2,117.60 2,118.00 1.9K
13:50 2,120.82 2,120.82 2,117.35 2,118.00 2.3K
13:51 2,116.00 2,118.54 2,116.00 2,118.54 0.5K
13:52 2,122.00 2,122.00 2,119.55 2,119.55 2.5K
13:53 2,120.00 2,120.00 2,119.44 2,119.44 0.3K
13:54 2,119.50 2,120.00 2,119.50 2,120.00 0.3K
13:55 2,120.90 2,120.90 2,118.00 2,118.00 0.5K
13:56 2,120.58 2,120.58 2,120.00 2,120.00 0.1K
13:57 2,120.00 2,122.00 2,120.00 2,122.00 3.3K
13:58 2,122.00 2,122.00 2,122.00 2,122.00 0.6K
13:59 2,122.00 2,124.00 2,122.00 2,124.00 1.4K
14:00 2,128.00 2,128.00 2,122.85 2,122.85 1.8K
14:01 2,124.00 2,127.99 2,124.00 2,124.00 3.4K
14:02 2,123.52 2,123.52 2,123.52 2,123.52 0.2K
14:03 2,124.00 2,124.00 2,120.00 2,120.00 1.7K
14:04 2,119.20 2,121.22 2,119.20 2,121.22 4.9K
14:05 2,122.00 2,122.00 2,119.69 2,119.69 1.3K
14:06 2,118.00 2,119.84 2,118.00 2,119.32 1.5K
14:07 2,120.00 2,120.00 2,120.00 2,120.00 0.3K
14:08 2,121.99 2,121.99 2,120.00 2,120.00 0.1K
14:11 2,124.00 2,128.00 2,124.00 2,128.00 1.6K
14:12 2,128.00 2,128.00 2,125.44 2,125.69 0.8K
14:13 2,125.47 2,128.00 2,125.47 2,126.00 0.2K
14:14 2,128.68 2,128.90 2,128.00 2,128.90 0.7K
14:15 2,126.00 2,128.00 2,126.00 2,128.00 0.8K
14:17 2,124.00 2,124.00 2,124.00 2,124.00 0.6K
14:18 2,122.00 2,122.00 2,122.00 2,122.00 0.3K
14:19 2,124.00 2,124.00 2,124.00 2,124.00 1.8K
14:20 2,124.63 2,124.64 2,118.00 2,120.00 1.6K
14:21 2,120.00 2,120.00 2,120.00 2,120.00 0.6K
14:23 2,121.32 2,122.00 2,121.32 2,122.00 1.1K
14:24 2,120.00 2,120.00 2,120.00 2,120.00 0.0K
14:25 2,122.64 2,123.99 2,122.64 2,123.99 1.9K
14:26 2,123.20 2,123.20 2,123.20 2,123.20 0.7K
14:27 2,123.38 2,124.00 2,123.38 2,124.00 0.6K
14:28 2,122.00 2,122.00 2,120.00 2,120.87 1.3K
14:29 2,120.59 2,122.00 2,120.58 2,120.58 0.4K
14:30 2,118.00 2,122.00 2,114.00 2,114.00 1.1K
14:31 2,112.00 2,112.00 2,108.00 2,110.00 10.3K
14:32 2,108.00 2,112.00 2,106.00 2,106.00 0.2K
14:33 2,108.00 2,108.00 2,106.00 2,108.00 2.1K
14:34 2,103.00 2,107.21 2,103.00 2,103.53 1.4K
14:35 2,105.21 2,110.00 2,104.00 2,106.00 1.8K
14:36 2,106.98 2,106.98 2,104.00 2,106.00 0.9K
14:37 2,105.99 2,106.00 2,105.00 2,106.00 1.1K
14:38 2,104.00 2,104.00 2,102.00 2,102.00 0.5K
14:39 2,102.00 2,102.00 2,100.00 2,102.00 1.5K
14:40 2,100.00 2,101.49 2,100.00 2,101.00 5.7K
14:41 2,102.00 2,110.00 2,102.00 2,110.00 2.1K
14:42 2,112.00 2,112.00 2,112.00 2,112.00 0.2K
14:43 2,113.48 2,113.48 2,112.00 2,112.00 2.8K
14:44 2,112.00 2,112.00 2,112.00 2,112.00 0.5K
14:45 2,112.00 2,112.00 2,112.00 2,112.00 0.6K
14:46 2,114.00 2,114.00 2,113.27 2,114.00 1.1K
14:47 2,114.00 2,116.00 2,114.00 2,116.00 2.2K
14:48 2,118.00 2,118.00 2,114.00 2,114.00 2.9K
14:49 2,116.00 2,116.00 2,110.00 2,110.00 0.4K
14:50 2,110.00 2,112.00 2,110.00 2,110.75 1.0K
14:51 2,108.00 2,112.00 2,107.00 2,112.00 2.1K
14:52 2,112.24 2,112.24 2,106.00 2,106.00 0.2K
14:53 2,104.86 2,108.00 2,104.00 2,108.00 0.7K
14:54 2,106.95 2,106.95 2,104.00 2,106.00 0.2K
14:55 2,104.00 2,104.00 2,102.00 2,102.24 1.8K
14:56 2,103.48 2,104.00 2,100.00 2,104.00 1.2K
14:57 2,106.00 2,111.00 2,106.00 2,111.00 2.1K
14:58 2,110.00 2,112.00 2,108.00 2,112.00 4.5K
14:59 2,110.00 2,112.00 2,108.00 2,110.00 0.3K
15:00 2,110.00 2,110.50 2,106.00 2,106.00 3.3K
15:01 2,106.00 2,112.00 2,106.00 2,112.00 0.7K
15:02 2,111.29 2,112.00 2,111.29 2,112.00 4.5K
15:03 2,112.00 2,112.00 2,112.00 2,112.00 0.2K
15:04 2,112.00 2,114.00 2,112.00 2,114.00 4.2K
15:05 2,114.00 2,118.00 2,114.00 2,118.00 1.9K
15:06 2,118.00 2,118.00 2,116.00 2,116.00 2.8K
15:07 2,116.00 2,120.00 2,116.00 2,117.21 1.0K
15:08 2,116.00 2,117.00 2,115.00 2,117.00 2.5K
15:09 2,118.00 2,118.00 2,118.00 2,118.00 0.0K
15:10 2,116.00 2,118.00 2,116.00 2,118.00 0.6K
15:11 2,118.00 2,122.00 2,118.00 2,120.00 2.6K
15:12 2,122.00 2,122.00 2,118.00 2,121.36 1.6K
15:13 2,122.00 2,128.00 2,122.00 2,128.00 2.3K
15:14 2,128.00 2,128.00 2,124.00 2,124.00 0.4K
15:15 2,126.00 2,126.00 2,124.00 2,125.62 0.5K
15:16 2,124.00 2,130.00 2,124.00 2,128.00 1.0K
15:17 2,128.00 2,130.00 2,128.00 2,130.00 1.1K
15:18 2,126.00 2,128.00 2,126.00 2,126.00 2.0K
15:19 2,126.00 2,126.00 2,125.26 2,125.26 0.2K
15:20 2,124.00 2,128.00 2,124.00 2,128.00 3.9K
15:21 2,132.00 2,132.00 2,130.00 2,130.00 0.6K
15:22 2,128.02 2,129.00 2,128.00 2,129.00 1.3K
15:23 2,128.00 2,128.00 2,122.00 2,123.27 2.3K
15:24 2,122.00 2,122.00 2,120.00 2,120.00 0.1K
15:25 2,120.00 2,122.00 2,116.00 2,116.00 1.9K
15:26 2,116.00 2,116.00 2,116.00 2,116.00 0.5K
15:27 2,116.00 2,118.00 2,115.80 2,118.00 1.5K
15:28 2,116.00 2,116.00 2,115.00 2,115.00 3.2K
15:29 2,116.00 2,116.00 2,116.00 2,116.00 1.6K
15:30 2,116.00 2,116.66 2,114.00 2,116.66 4.0K
15:31 2,118.00 2,120.00 2,116.00 2,116.00 4.6K
15:32 2,116.65 2,118.00 2,114.00 2,114.00 0.8K
15:33 2,116.00 2,116.00 2,112.00 2,114.00 0.9K
15:34 2,113.52 2,113.52 2,113.52 2,113.52 0.2K
15:35 2,114.00 2,118.00 2,114.00 2,116.00 0.3K
15:36 2,120.00 2,120.00 2,114.00 2,114.00 0.0K
15:37 2,114.00 2,116.00 2,114.00 2,116.00 0.8K
15:38 2,114.73 2,116.00 2,114.00 2,114.00 0.5K
15:39 2,112.83 2,112.83 2,106.00 2,110.00 5.4K
15:40 2,110.63 2,114.00 2,110.63 2,112.95 2.9K
15:41 2,114.00 2,114.00 2,110.00 2,110.00 0.5K
15:42 2,110.80 2,112.00 2,110.70 2,112.00 0.3K
15:43 2,109.39 2,109.39 2,108.00 2,108.00 0.0K
15:44 2,110.00 2,110.00 2,110.00 2,110.00 3.8K
15:45 2,110.79 2,112.00 2,110.79 2,112.00 3.2K
15:46 2,112.00 2,114.44 2,112.00 2,114.44 2.7K
15:47 2,114.00 2,114.00 2,114.00 2,114.00 0.5K
15:48 2,114.00 2,114.00 2,110.00 2,110.00 0.8K
15:49 2,112.00 2,112.00 2,110.00 2,110.00 0.0K
15:50 2,115.35 2,115.35 2,115.35 2,115.35 0.0K
15:51 2,114.00 2,116.00 2,114.00 2,116.00 0.1K
15:52 2,114.00 2,114.00 2,114.00 2,114.00 0.2K
15:53 2,115.06 2,115.06 2,114.00 2,114.00 0.8K
15:54 2,116.00 2,116.00 2,114.00 2,114.00 1.6K
15:56 2,116.00 2,118.00 2,116.00 2,118.00 1.5K
15:57 2,118.00 2,118.00 2,118.00 2,118.00 0.0K
15:58 2,117.41 2,118.00 2,117.41 2,118.00 1.0K
15:59 2,118.00 2,120.00 2,116.00 2,117.15 4.7K
16:00 2,117.06 2,117.06 2,114.12 2,114.12 1.2K
16:01 2,116.00 2,116.00 2,113.30 2,114.00 0.2K
16:02 2,110.00 2,110.82 2,108.00 2,110.82 0.3K
16:03 2,108.00 2,114.00 2,108.00 2,114.00 0.8K
16:04 2,115.39 2,115.39 2,115.39 2,115.39 0.0K
16:05 2,114.84 2,116.00 2,114.00 2,114.00 0.3K
16:06 2,113.99 2,113.99 2,110.00 2,110.00 1.0K
16:07 2,112.00 2,112.00 2,112.00 2,112.00 0.0K
16:08 2,111.84 2,111.84 2,108.00 2,108.00 0.5K
16:09 2,108.00 2,110.00 2,108.00 2,108.69 2.1K
16:10 2,107.32 2,109.39 2,107.32 2,108.00 2.0K
16:11 2,108.00 2,108.69 2,106.00 2,106.00 1.4K
16:12 2,106.00 2,106.00 2,104.00 2,104.00 0.2K
16:13 2,102.95 2,104.68 2,102.00 2,104.68 2.8K
16:14 2,102.00 2,103.32 2,102.00 2,103.32 0.8K
16:15 2,104.00 2,104.00 2,104.00 2,104.00 2.9K
16:16 2,106.00 2,106.00 2,104.00 2,104.00 0.0K
16:17 2,104.00 2,106.00 2,104.00 2,104.00 1.2K
16:18 2,104.00 2,104.00 2,103.50 2,103.50 0.7K
16:19 2,104.00 2,104.00 2,102.00 2,104.00 2.5K
16:20 2,104.00 2,105.33 2,102.00 2,105.33 4.0K
16:21 2,105.47 2,108.00 2,104.00 2,108.00 2.5K
16:22 2,104.00 2,105.07 2,104.00 2,105.07 1.5K
16:23 2,108.00 2,109.38 2,106.00 2,109.38 2.9K
16:24 2,108.00 2,110.00 2,108.00 2,110.00 1.3K
16:25 2,110.00 2,110.00 2,108.00 2,108.00 3.3K
16:26 2,110.00 2,110.00 2,109.12 2,109.12 4.5K
16:27 2,108.74 2,109.58 2,108.74 2,109.58 0.9K
16:28 2,110.00 2,110.00 2,108.00 2,110.00 5.1K
16:29 2,110.00 2,114.00 2,108.74 2,114.00 3.5K
16:35 2,118.00 2,118.00 2,118.00 2,118.00 503.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available