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 2,138.50 2,138.85 2,127.09 2,127.09 24.8K
08:01 2,132.86 2,134.00 2,128.00 2,128.00 4.0K
08:02 2,129.19 2,129.19 2,126.76 2,128.67 4.4K
08:03 2,128.43 2,130.24 2,128.43 2,130.24 1.7K
08:04 2,129.65 2,130.81 2,128.10 2,130.81 0.5K
08:05 2,132.00 2,132.00 2,132.00 2,132.00 0.1K
08:06 2,132.05 2,132.05 2,132.05 2,132.05 0.1K
08:07 2,132.00 2,132.00 2,131.12 2,131.12 1.1K
08:08 2,130.00 2,134.00 2,130.00 2,134.00 1.8K
08:09 2,134.24 2,136.67 2,134.24 2,136.67 0.1K
08:10 2,138.00 2,138.00 2,138.00 2,138.00 0.5K
08:11 2,140.71 2,141.19 2,139.35 2,141.18 2.6K
08:12 2,142.00 2,144.00 2,142.00 2,144.00 0.2K
08:13 2,145.84 2,145.85 2,141.18 2,141.60 5.9K
08:14 2,142.00 2,144.00 2,142.00 2,144.00 8.9K
08:15 2,142.00 2,144.00 2,142.00 2,144.00 4.5K
08:16 2,144.57 2,147.90 2,144.57 2,146.38 11.6K
08:17 2,144.38 2,144.38 2,143.60 2,143.60 1.2K
08:18 2,142.00 2,142.00 2,142.00 2,142.00 0.2K
08:19 2,142.66 2,142.66 2,140.91 2,140.91 1.3K
08:22 2,142.66 2,142.66 2,140.00 2,140.81 1.8K
08:23 2,139.51 2,139.60 2,138.76 2,138.76 0.6K
08:24 2,138.00 2,138.00 2,132.00 2,134.00 2.4K
08:25 2,135.20 2,135.20 2,134.00 2,134.00 0.4K
08:27 2,135.41 2,135.41 2,135.41 2,135.41 0.2K
08:28 2,134.00 2,134.00 2,134.00 2,134.00 1.2K
08:29 2,136.00 2,139.01 2,136.00 2,139.01 1.8K
08:30 2,139.88 2,140.00 2,138.66 2,140.00 0.0K
08:31 2,140.00 2,140.00 2,138.75 2,138.75 0.2K
08:32 2,140.00 2,140.00 2,140.00 2,140.00 0.0K
08:33 2,140.00 2,140.00 2,140.00 2,140.00 0.2K
08:34 2,142.00 2,144.00 2,140.75 2,144.00 3.3K
08:35 2,144.00 2,147.99 2,144.00 2,144.44 11.4K
08:36 2,142.00 2,142.00 2,142.00 2,142.00 0.0K
08:37 2,142.35 2,142.35 2,140.00 2,140.00 0.7K
08:38 2,140.01 2,142.00 2,140.01 2,142.00 0.3K
08:39 2,142.00 2,142.00 2,141.99 2,141.99 0.2K
08:40 2,143.48 2,143.48 2,142.00 2,142.00 0.1K
08:41 2,142.00 2,142.00 2,142.00 2,142.00 0.2K
08:42 2,142.00 2,142.00 2,142.00 2,142.00 0.0K
08:43 2,143.86 2,143.86 2,138.00 2,138.00 1.3K
08:44 2,140.00 2,140.00 2,140.00 2,140.00 0.0K
08:45 2,142.00 2,142.00 2,140.71 2,140.71 0.1K
08:46 2,139.80 2,142.00 2,138.00 2,138.00 1.0K
08:47 2,136.00 2,136.00 2,136.00 2,136.00 0.5K
08:48 2,135.53 2,136.00 2,134.00 2,136.00 0.6K
08:49 2,134.97 2,134.97 2,134.97 2,134.97 0.0K
08:50 2,134.00 2,134.00 2,134.00 2,134.00 0.1K
08:51 2,136.00 2,136.00 2,135.38 2,135.38 1.5K
08:52 2,135.46 2,140.00 2,135.46 2,138.73 0.6K
08:53 2,140.00 2,140.00 2,139.47 2,139.47 0.3K
08:54 2,140.00 2,140.00 2,139.59 2,139.59 1.0K
08:55 2,139.08 2,140.00 2,139.08 2,140.00 1.0K
08:56 2,138.84 2,140.00 2,138.84 2,140.00 0.3K
08:57 2,142.00 2,146.00 2,142.00 2,146.00 0.4K
08:58 2,144.75 2,146.00 2,144.75 2,145.56 0.5K
08:59 2,146.00 2,146.00 2,146.00 2,146.00 0.2K
09:00 2,145.98 2,145.98 2,136.02 2,136.02 0.6K
09:01 2,137.56 2,137.56 2,137.45 2,137.45 0.6K
09:02 2,138.00 2,138.00 2,137.36 2,137.36 0.3K
09:03 2,140.00 2,140.00 2,140.00 2,140.00 0.5K
09:04 2,136.00 2,136.00 2,136.00 2,136.00 0.7K
09:05 2,134.53 2,134.53 2,132.00 2,132.79 0.7K
09:06 2,134.16 2,134.16 2,132.00 2,132.00 4.4K
09:07 2,132.00 2,132.00 2,132.00 2,132.00 0.1K
09:08 2,131.44 2,131.64 2,131.44 2,131.64 0.6K
09:09 2,134.00 2,134.00 2,130.53 2,130.53 0.5K
09:10 2,134.00 2,134.00 2,134.00 2,134.00 0.9K
09:11 2,134.90 2,135.21 2,134.00 2,134.00 1.6K
09:12 2,136.00 2,136.00 2,136.00 2,136.00 0.2K
09:13 2,137.45 2,138.00 2,136.00 2,138.00 0.1K
09:14 2,138.00 2,140.89 2,138.00 2,140.89 1.0K
09:15 2,140.62 2,140.94 2,140.62 2,140.94 0.5K
09:16 2,141.36 2,142.00 2,141.36 2,142.00 0.0K
09:17 2,141.31 2,142.00 2,141.31 2,142.00 0.3K
09:19 2,144.00 2,144.00 2,144.00 2,144.00 0.1K
09:20 2,144.00 2,144.00 2,144.00 2,144.00 0.0K
09:21 2,144.00 2,144.72 2,144.00 2,144.72 0.2K
09:22 2,144.00 2,152.00 2,144.00 2,152.00 2.5K
09:23 2,150.45 2,151.45 2,150.00 2,150.00 2.8K
09:24 2,150.00 2,152.00 2,148.99 2,152.00 0.6K
09:25 2,152.00 2,152.00 2,150.00 2,150.00 0.0K
09:26 2,152.00 2,152.00 2,149.41 2,149.41 0.0K
09:27 2,148.00 2,148.00 2,147.20 2,147.36 1.8K
09:28 2,146.48 2,146.48 2,146.48 2,146.48 3.4K
09:29 2,147.80 2,152.00 2,147.80 2,152.00 1.2K
09:30 2,152.00 2,152.00 2,148.71 2,148.75 0.2K
09:32 2,148.00 2,148.75 2,148.00 2,148.75 0.2K
09:33 2,148.75 2,148.75 2,148.75 2,148.75 0.0K
09:34 2,148.98 2,148.98 2,148.98 2,148.98 11.2K
09:35 2,152.00 2,154.00 2,150.01 2,154.00 1.1K
09:36 2,154.01 2,154.37 2,154.01 2,154.37 0.6K
09:37 2,155.03 2,156.00 2,154.00 2,156.00 0.6K
09:38 2,154.00 2,156.00 2,154.00 2,156.00 0.1K
09:39 2,158.00 2,158.00 2,158.00 2,158.00 0.2K
09:40 2,160.00 2,160.00 2,159.41 2,159.41 0.6K
09:41 2,160.00 2,160.00 2,156.00 2,158.56 0.1K
09:42 2,160.00 2,160.00 2,160.00 2,160.00 0.0K
09:43 2,159.28 2,160.00 2,159.28 2,159.28 0.6K
09:44 2,161.07 2,161.07 2,158.00 2,158.00 0.5K
09:45 2,160.00 2,160.00 2,142.00 2,144.00 25.5K
09:46 2,146.00 2,146.00 2,142.00 2,144.00 0.6K
09:47 2,144.00 2,144.44 2,144.00 2,144.00 0.8K
09:48 2,146.00 2,146.00 2,144.00 2,144.00 0.2K
09:49 2,144.00 2,154.00 2,144.00 2,154.00 0.8K
09:50 2,151.33 2,154.00 2,148.00 2,148.00 0.3K
09:51 2,149.99 2,149.99 2,148.00 2,149.22 0.4K
09:52 2,148.00 2,148.00 2,146.00 2,146.00 2.3K
09:53 2,147.02 2,152.00 2,147.02 2,152.00 1.6K
09:54 2,151.56 2,154.00 2,151.56 2,154.00 0.3K
09:55 2,152.00 2,152.00 2,152.00 2,152.00 0.1K
09:56 2,150.00 2,150.00 2,150.00 2,150.00 1.4K
09:57 2,150.00 2,152.83 2,150.00 2,151.41 0.5K
09:58 2,150.00 2,152.00 2,150.00 2,152.00 0.6K
09:59 2,148.00 2,152.00 2,148.00 2,152.00 0.0K
10:00 2,149.24 2,149.24 2,148.00 2,148.76 1.8K
10:01 2,146.00 2,146.00 2,146.00 2,146.00 1.2K
10:02 2,144.00 2,152.00 2,144.00 2,152.00 1.2K
10:03 2,152.00 2,154.00 2,152.00 2,154.00 3.5K
10:04 2,152.00 2,152.00 2,152.00 2,152.00 0.2K
10:05 2,152.57 2,152.57 2,150.00 2,150.00 0.1K
10:06 2,150.00 2,152.00 2,150.00 2,152.00 0.0K
10:08 2,154.00 2,154.00 2,154.00 2,154.00 0.0K
10:09 2,152.00 2,152.00 2,152.00 2,152.00 0.0K
10:10 2,150.00 2,152.00 2,150.00 2,152.00 0.6K
10:11 2,150.00 2,154.00 2,150.00 2,154.00 0.1K
10:12 2,153.76 2,153.76 2,153.76 2,153.76 3.7K
10:13 2,150.78 2,152.00 2,150.78 2,152.00 1.1K
10:14 2,152.00 2,152.00 2,150.00 2,150.00 0.3K
10:15 2,150.94 2,152.00 2,150.00 2,152.00 0.8K
10:16 2,150.82 2,150.82 2,148.00 2,148.00 0.2K
10:17 2,148.00 2,148.00 2,148.00 2,148.00 0.1K
10:18 2,150.00 2,150.00 2,150.00 2,150.00 0.0K
10:19 2,148.00 2,148.00 2,147.46 2,147.46 0.3K
10:21 2,145.47 2,145.47 2,145.47 2,145.47 0.1K
10:22 2,144.00 2,144.00 2,144.00 2,144.00 0.4K
10:23 2,143.78 2,145.11 2,143.78 2,145.11 2.4K
10:24 2,146.00 2,146.00 2,144.73 2,146.00 0.1K
10:25 2,146.00 2,146.00 2,145.80 2,146.00 0.3K
10:26 2,147.33 2,150.00 2,146.00 2,146.00 0.3K
10:27 2,142.42 2,142.42 2,142.42 2,142.42 21.1K
10:28 2,143.42 2,146.00 2,143.42 2,146.00 1.2K
10:30 2,145.51 2,146.00 2,142.00 2,142.00 0.6K
10:31 2,144.71 2,144.71 2,144.71 2,144.71 0.1K
10:32 2,144.00 2,144.81 2,144.00 2,144.81 0.4K
10:33 2,144.70 2,144.70 2,144.70 2,144.70 0.0K
10:34 2,146.00 2,146.00 2,146.00 2,146.00 0.2K
10:35 2,146.00 2,146.00 2,146.00 2,146.00 0.9K
10:36 2,146.81 2,146.81 2,146.81 2,146.81 0.2K
10:38 2,146.24 2,148.00 2,146.24 2,148.00 1.2K
10:39 2,150.00 2,150.00 2,149.99 2,149.99 0.0K
10:40 2,150.00 2,150.00 2,148.71 2,148.71 0.1K
10:41 2,146.49 2,152.00 2,146.49 2,152.00 0.9K
10:42 2,150.00 2,150.00 2,150.00 2,150.00 1.5K
10:43 2,151.37 2,152.00 2,151.37 2,152.00 0.1K
10:44 2,151.35 2,152.00 2,150.00 2,152.00 0.5K
10:45 2,152.00 2,152.00 2,152.00 2,152.00 0.0K
10:46 2,152.00 2,152.66 2,152.00 2,152.66 0.6K
10:47 2,153.41 2,155.27 2,153.41 2,154.48 0.8K
10:48 2,156.00 2,156.00 2,156.00 2,156.00 0.0K
10:50 2,156.00 2,156.00 2,154.00 2,154.00 0.6K
10:52 2,155.41 2,156.00 2,155.41 2,156.00 0.0K
10:53 2,156.00 2,156.00 2,155.39 2,156.00 2.1K
10:54 2,158.00 2,158.00 2,158.00 2,158.00 1.2K
10:55 2,158.00 2,158.00 2,158.00 2,158.00 0.4K
10:56 2,156.00 2,158.00 2,154.00 2,158.00 1.1K
10:57 2,157.98 2,157.98 2,156.84 2,156.84 0.4K
10:58 2,158.00 2,158.00 2,154.00 2,154.00 0.0K
10:59 2,156.08 2,159.72 2,156.08 2,159.72 3.6K
11:00 2,160.00 2,162.00 2,160.00 2,162.00 0.2K
11:01 2,162.00 2,162.00 2,161.98 2,161.98 0.1K
11:02 2,160.54 2,160.86 2,160.54 2,160.86 0.9K
11:03 2,160.20 2,161.05 2,160.20 2,161.05 1.0K
11:04 2,160.00 2,160.00 2,160.00 2,160.00 0.1K
11:05 2,159.36 2,159.36 2,159.36 2,159.36 0.0K
11:06 2,158.00 2,158.00 2,158.00 2,158.00 0.1K
11:07 2,158.00 2,158.00 2,158.00 2,158.00 2.7K
11:08 2,160.00 2,160.00 2,159.13 2,159.13 1.3K
11:09 2,158.00 2,158.00 2,158.00 2,158.00 0.0K
11:10 2,157.38 2,157.38 2,157.38 2,157.38 0.0K
11:11 2,155.99 2,155.99 2,155.99 2,155.99 2.0K
11:12 2,156.00 2,158.00 2,156.00 2,158.00 0.8K
11:13 2,157.32 2,157.32 2,157.32 2,157.32 0.4K
11:14 2,158.00 2,160.00 2,158.00 2,160.00 0.4K
11:15 2,162.00 2,164.00 2,160.56 2,164.00 3.7K
11:16 2,163.12 2,164.00 2,163.00 2,163.00 0.3K
11:17 2,160.00 2,163.98 2,160.00 2,162.00 0.1K
11:18 2,164.00 2,164.00 2,162.47 2,162.47 0.0K
11:19 2,162.90 2,164.00 2,162.35 2,162.68 0.7K
11:20 2,160.00 2,164.00 2,160.00 2,162.09 5.3K
11:21 2,164.00 2,164.00 2,162.00 2,164.00 3.1K
11:22 2,164.00 2,164.00 2,160.00 2,160.00 2.6K
11:23 2,158.00 2,160.00 2,158.00 2,160.00 1.3K
11:25 2,159.21 2,160.00 2,159.21 2,160.00 0.2K
11:26 2,159.64 2,159.64 2,158.61 2,158.61 0.5K
11:27 2,159.00 2,160.00 2,159.00 2,159.41 0.4K
11:28 2,160.00 2,160.00 2,160.00 2,160.00 1.2K
11:29 2,160.00 2,162.00 2,158.00 2,158.00 4.4K
11:30 2,162.00 2,162.00 2,160.00 2,160.00 0.3K
11:31 2,160.00 2,160.00 2,159.12 2,159.12 1.8K
11:32 2,160.00 2,160.00 2,160.00 2,160.00 1.1K
11:33 2,160.00 2,160.12 2,160.00 2,160.12 1.1K
11:34 2,162.00 2,162.00 2,160.00 2,160.00 0.1K
11:35 2,159.38 2,160.00 2,159.38 2,160.00 0.0K
11:36 2,160.00 2,160.00 2,158.99 2,158.99 0.1K
11:37 2,159.42 2,160.00 2,159.42 2,160.00 0.1K
11:38 2,159.04 2,160.00 2,159.04 2,160.00 1.7K
11:39 2,162.00 2,162.00 2,162.00 2,162.00 0.0K
11:40 2,162.00 2,162.00 2,162.00 2,162.00 0.2K
11:41 2,160.00 2,160.00 2,158.00 2,158.00 0.1K
11:42 2,160.00 2,160.00 2,157.04 2,157.38 0.7K
11:44 2,158.00 2,159.31 2,158.00 2,159.31 0.6K
11:46 2,160.00 2,160.00 2,160.00 2,160.00 0.0K
11:47 2,159.45 2,159.45 2,159.45 2,159.45 0.1K
11:48 2,158.00 2,158.00 2,156.00 2,156.00 0.9K
11:49 2,156.00 2,156.00 2,156.00 2,156.00 0.0K
11:51 2,154.00 2,156.00 2,154.00 2,156.00 0.4K
11:52 2,158.00 2,158.00 2,157.50 2,157.50 0.6K
11:53 2,157.98 2,157.98 2,156.74 2,156.74 0.6K
11:54 2,154.00 2,155.25 2,154.00 2,155.25 0.3K
11:55 2,152.00 2,152.00 2,152.00 2,152.00 0.0K
11:56 2,154.00 2,156.00 2,153.99 2,156.00 0.5K
11:58 2,156.86 2,156.86 2,156.86 2,156.86 0.3K
11:59 2,158.00 2,158.00 2,158.00 2,158.00 0.0K
12:01 2,158.00 2,158.00 2,156.00 2,156.00 0.1K
12:02 2,157.40 2,157.40 2,157.40 2,157.40 0.0K
12:03 2,158.00 2,158.00 2,156.00 2,156.00 0.0K
12:04 2,158.00 2,158.00 2,157.30 2,157.30 0.1K
12:05 2,156.00 2,157.49 2,156.00 2,157.49 0.1K
12:06 2,158.00 2,158.00 2,158.00 2,158.00 0.4K
12:09 2,160.00 2,160.00 2,160.00 2,160.00 0.6K
12:10 2,162.00 2,162.00 2,162.00 2,162.00 0.0K
12:11 2,162.00 2,162.00 2,158.00 2,158.00 0.0K
12:13 2,160.00 2,160.00 2,160.00 2,160.00 0.0K
12:14 2,158.00 2,160.00 2,156.01 2,160.00 0.7K
12:16 2,156.46 2,156.46 2,156.46 2,156.46 1.0K
12:17 2,156.90 2,160.00 2,156.00 2,160.00 13.2K
12:18 2,160.00 2,160.00 2,160.00 2,160.00 0.0K
12:19 2,158.62 2,160.00 2,158.62 2,159.03 1.0K
12:20 2,158.90 2,158.90 2,158.90 2,158.90 0.6K
12:22 2,160.00 2,160.00 2,160.00 2,160.00 0.1K
12:23 2,160.00 2,160.00 2,158.00 2,158.00 0.3K
12:24 2,158.00 2,158.87 2,158.00 2,158.87 0.3K
12:26 2,158.79 2,158.79 2,158.00 2,158.00 0.4K
12:27 2,160.00 2,160.00 2,160.00 2,160.00 0.9K
12:28 2,162.00 2,162.00 2,159.29 2,159.29 0.1K
12:29 2,160.00 2,162.00 2,158.57 2,162.00 3.5K
12:30 2,160.00 2,160.00 2,160.00 2,160.00 0.0K
12:31 2,160.00 2,160.00 2,159.39 2,160.00 0.6K
12:33 2,162.00 2,162.00 2,159.20 2,159.20 0.1K
12:34 2,158.00 2,160.00 2,157.20 2,157.20 0.2K
12:35 2,157.55 2,158.00 2,157.55 2,158.00 0.3K
12:36 2,158.00 2,160.00 2,158.00 2,160.00 0.0K
12:37 2,160.00 2,160.00 2,156.00 2,158.00 0.3K
12:39 2,160.00 2,160.00 2,160.00 2,160.00 0.8K
12:40 2,159.45 2,162.00 2,159.41 2,159.44 1.1K
12:41 2,156.00 2,158.00 2,156.00 2,158.00 1.2K
12:42 2,160.00 2,162.00 2,160.00 2,162.00 0.6K
12:43 2,162.00 2,162.00 2,162.00 2,162.00 0.0K
12:44 2,160.00 2,160.00 2,160.00 2,160.00 0.5K
12:45 2,160.87 2,160.87 2,160.87 2,160.87 0.1K
12:46 2,160.00 2,160.00 2,160.00 2,160.00 0.5K
12:47 2,161.38 2,161.38 2,161.38 2,161.38 2.5K
12:48 2,162.00 2,162.00 2,160.00 2,160.00 18.6K
12:50 2,161.65 2,161.65 2,161.65 2,161.65 0.8K
12:51 2,162.00 2,162.00 2,161.88 2,162.00 4.2K
12:52 2,164.00 2,164.00 2,164.00 2,164.00 0.0K
12:54 2,164.00 2,164.00 2,164.00 2,164.00 0.0K
12:55 2,164.00 2,166.00 2,164.00 2,166.00 2.2K
12:56 2,164.00 2,166.00 2,164.00 2,166.00 2.0K
12:57 2,162.99 2,164.00 2,162.99 2,162.99 0.1K
12:58 2,162.99 2,164.00 2,162.00 2,162.00 0.2K
12:59 2,164.00 2,166.00 2,162.00 2,165.43 0.5K
13:00 2,166.00 2,166.00 2,165.49 2,165.49 0.3K
13:01 2,166.00 2,166.00 2,165.39 2,166.00 0.8K
13:02 2,164.00 2,164.00 2,164.00 2,164.00 0.3K
13:03 2,164.73 2,164.73 2,162.00 2,162.00 0.2K
13:04 2,163.41 2,163.41 2,163.41 2,163.41 0.0K
13:05 2,163.52 2,163.52 2,163.52 2,163.52 0.2K
13:06 2,163.46 2,164.00 2,162.00 2,162.00 0.5K
13:08 2,161.61 2,164.00 2,158.00 2,164.00 3.3K
13:09 2,163.70 2,164.76 2,161.25 2,161.25 0.8K
13:10 2,162.66 2,162.66 2,162.66 2,162.66 0.0K
13:11 2,162.78 2,162.78 2,162.78 2,162.78 0.5K
13:12 2,163.49 2,164.00 2,162.00 2,162.88 0.3K
13:13 2,164.00 2,164.00 2,164.00 2,164.00 0.0K
13:14 2,164.00 2,164.00 2,164.00 2,164.00 0.3K
13:15 2,166.00 2,166.00 2,164.77 2,164.89 0.5K
13:16 2,164.73 2,166.00 2,162.00 2,162.00 0.6K
13:17 2,160.85 2,162.71 2,160.85 2,162.71 0.4K
13:18 2,162.67 2,164.00 2,162.67 2,164.00 0.3K
13:19 2,166.00 2,166.00 2,166.00 2,166.00 0.0K
13:20 2,164.79 2,165.51 2,164.79 2,165.08 1.2K
13:21 2,162.76 2,164.76 2,162.76 2,164.76 2.0K
13:22 2,166.00 2,166.00 2,165.12 2,165.12 0.8K
13:23 2,166.00 2,166.00 2,164.76 2,164.76 0.2K
13:24 2,162.00 2,164.76 2,162.00 2,164.76 0.9K
13:26 2,166.00 2,167.99 2,166.00 2,166.68 1.0K
13:27 2,164.00 2,166.00 2,164.00 2,166.00 1.3K
13:28 2,164.12 2,164.75 2,164.12 2,164.67 0.5K
13:29 2,164.58 2,164.58 2,164.22 2,164.22 0.1K
13:30 2,162.00 2,164.00 2,162.00 2,162.13 1.0K
13:31 2,162.00 2,162.12 2,162.00 2,162.12 0.3K
13:32 2,162.12 2,164.00 2,160.00 2,160.00 10.5K
13:34 2,162.00 2,162.00 2,162.00 2,162.00 5.6K
13:35 2,164.00 2,164.00 2,162.00 2,162.00 0.0K
13:36 2,161.35 2,164.00 2,161.35 2,164.00 0.0K
13:37 2,162.14 2,162.14 2,162.13 2,162.13 0.0K
13:38 2,160.00 2,160.00 2,159.99 2,159.99 0.6K
13:39 2,159.11 2,159.11 2,159.11 2,159.11 0.0K
13:40 2,160.00 2,160.00 2,160.00 2,160.00 0.3K
13:41 2,164.00 2,164.00 2,164.00 2,164.00 0.0K
13:42 2,161.52 2,161.52 2,158.00 2,158.00 0.6K
13:43 2,160.00 2,160.00 2,157.37 2,157.37 0.6K
13:44 2,158.00 2,158.00 2,158.00 2,158.00 0.4K
13:45 2,160.00 2,162.00 2,160.00 2,162.00 1.2K
13:46 2,160.00 2,162.00 2,160.00 2,160.73 0.2K
13:47 2,162.00 2,162.00 2,161.41 2,161.75 1.3K
13:48 2,163.32 2,163.32 2,163.32 2,163.32 0.7K
13:49 2,164.00 2,164.78 2,162.00 2,162.00 1.2K
13:50 2,164.00 2,165.34 2,164.00 2,164.67 1.6K
13:52 2,163.15 2,166.00 2,163.15 2,166.00 0.9K
13:53 2,166.00 2,166.00 2,162.00 2,163.73 5.5K
13:54 2,164.12 2,164.12 2,164.00 2,164.00 0.6K
13:55 2,165.78 2,165.78 2,165.78 2,165.78 0.5K
13:56 2,164.00 2,166.00 2,164.00 2,166.00 0.3K
13:57 2,166.00 2,166.00 2,164.00 2,166.00 2.6K
13:58 2,164.86 2,165.34 2,164.00 2,164.00 0.3K
13:59 2,164.00 2,164.00 2,164.00 2,164.00 0.6K
14:00 2,166.00 2,166.00 2,166.00 2,166.00 1.6K
14:01 2,166.00 2,166.00 2,160.00 2,160.00 4.2K
14:02 2,162.00 2,163.32 2,162.00 2,162.00 1.1K
14:03 2,162.00 2,162.00 2,160.00 2,160.00 2.0K
14:04 2,160.00 2,160.00 2,158.59 2,158.59 0.0K
14:05 2,156.00 2,156.00 2,156.00 2,156.00 1.0K
14:06 2,152.00 2,154.00 2,148.00 2,154.00 5.7K
14:07 2,154.59 2,156.00 2,154.00 2,156.00 1.2K
14:08 2,156.00 2,156.00 2,156.00 2,156.00 0.0K
14:10 2,156.00 2,156.00 2,156.00 2,156.00 0.0K
14:11 2,154.00 2,154.00 2,150.99 2,150.99 0.4K
14:12 2,152.00 2,152.00 2,150.00 2,150.00 0.1K
14:13 2,149.35 2,150.59 2,149.35 2,150.00 0.5K
14:14 2,150.00 2,152.00 2,148.00 2,150.62 0.3K
14:15 2,148.67 2,148.67 2,148.67 2,148.67 0.0K
14:16 2,149.17 2,149.17 2,146.00 2,146.62 2.8K
14:17 2,146.76 2,147.10 2,144.00 2,144.00 2.7K
14:19 2,142.00 2,150.00 2,142.00 2,150.00 2.6K
14:20 2,155.66 2,156.00 2,152.00 2,156.00 34.8K
14:21 2,156.00 2,160.00 2,156.00 2,159.67 8.0K
14:22 2,158.58 2,160.00 2,158.58 2,160.00 0.8K
14:23 2,158.58 2,158.58 2,158.06 2,158.06 0.3K
14:24 2,160.00 2,160.00 2,158.64 2,158.64 0.0K
14:25 2,158.00 2,158.00 2,158.00 2,158.00 1.3K
14:26 2,160.00 2,160.00 2,160.00 2,160.00 0.4K
14:27 2,158.76 2,160.67 2,158.00 2,158.00 2.4K
14:29 2,162.00 2,162.00 2,162.00 2,162.00 0.0K
14:30 2,162.00 2,164.00 2,162.00 2,164.00 1.1K
14:31 2,160.00 2,170.00 2,160.00 2,164.00 1.7K
14:32 2,168.01 2,168.01 2,160.38 2,160.38 0.4K
14:33 2,158.00 2,164.00 2,158.00 2,164.00 0.4K
14:34 2,164.00 2,166.00 2,162.68 2,166.00 1.5K
14:35 2,168.00 2,168.00 2,164.00 2,168.00 0.0K
14:36 2,168.00 2,168.00 2,164.00 2,164.00 0.3K
14:37 2,160.00 2,164.00 2,160.00 2,164.00 0.0K
14:38 2,162.37 2,164.00 2,160.00 2,164.00 1.1K
14:39 2,160.00 2,166.00 2,160.00 2,166.00 2.3K
14:40 2,166.00 2,172.00 2,166.00 2,168.00 1.0K
14:41 2,166.00 2,170.00 2,165.26 2,170.00 1.5K
14:42 2,171.24 2,174.00 2,170.00 2,170.00 0.4K
14:43 2,170.00 2,178.00 2,170.00 2,178.00 1.5K
14:44 2,178.00 2,180.00 2,178.00 2,180.00 1.5K
14:45 2,184.00 2,186.00 2,182.64 2,185.97 2.0K
14:46 2,186.00 2,186.00 2,180.37 2,184.00 0.7K
14:47 2,186.00 2,186.00 2,176.59 2,176.59 0.5K
14:48 2,174.00 2,178.00 2,174.00 2,174.00 0.9K
14:49 2,178.00 2,184.00 2,175.29 2,184.00 2.3K
14:50 2,180.00 2,182.00 2,180.00 2,182.00 0.9K
14:51 2,182.00 2,182.00 2,179.35 2,179.98 0.5K
14:52 2,182.00 2,182.00 2,178.00 2,178.00 1.4K
14:53 2,178.00 2,180.77 2,178.00 2,180.77 0.8K
14:54 2,180.00 2,180.71 2,174.00 2,174.00 1.4K
14:55 2,174.00 2,174.57 2,170.00 2,172.00 5.9K
14:56 2,172.00 2,176.69 2,172.00 2,176.69 2.0K
14:57 2,177.36 2,182.00 2,176.00 2,182.00 8.4K
14:58 2,180.00 2,182.00 2,174.00 2,177.25 0.9K
14:59 2,174.00 2,174.00 2,170.00 2,170.00 6.4K
15:00 2,174.00 2,174.00 2,168.00 2,172.00 0.9K
15:01 2,170.00 2,172.00 2,170.00 2,170.00 4.1K
15:02 2,168.00 2,170.00 2,165.96 2,168.67 2.4K
15:03 2,166.00 2,171.26 2,166.00 2,171.26 5.8K
15:04 2,170.00 2,170.00 2,166.00 2,166.00 0.9K
15:05 2,170.00 2,170.00 2,166.00 2,166.00 0.1K
15:06 2,168.92 2,170.00 2,167.32 2,168.00 10.2K
15:07 2,171.88 2,171.88 2,168.62 2,168.67 1.6K
15:08 2,170.00 2,170.00 2,168.00 2,168.00 1.4K
15:10 2,168.00 2,172.00 2,166.00 2,168.00 1.2K
15:11 2,166.48 2,167.24 2,166.00 2,166.92 2.3K
15:12 2,168.00 2,170.00 2,167.37 2,167.37 2.0K
15:13 2,170.00 2,170.00 2,170.00 2,170.00 1.8K
15:14 2,169.39 2,169.39 2,169.39 2,169.39 0.1K
15:15 2,170.00 2,172.00 2,170.00 2,172.00 2.8K
15:16 2,172.00 2,172.00 2,172.00 2,172.00 0.4K
15:17 2,172.00 2,172.00 2,170.00 2,171.10 0.8K
15:18 2,170.00 2,170.00 2,164.94 2,164.94 1.7K
15:19 2,165.32 2,165.32 2,162.00 2,162.00 2.0K
15:20 2,163.00 2,166.00 2,163.00 2,165.29 2.5K
15:21 2,165.44 2,166.79 2,165.44 2,166.79 0.4K
15:22 2,167.32 2,168.00 2,166.00 2,166.00 3.0K
15:23 2,168.00 2,168.00 2,164.00 2,166.00 1.6K
15:24 2,166.00 2,166.00 2,164.00 2,164.00 0.7K
15:25 2,168.00 2,168.00 2,166.00 2,166.00 2.9K
15:26 2,166.00 2,166.00 2,166.00 2,166.00 0.0K
15:27 2,164.72 2,166.00 2,164.72 2,166.00 1.4K
15:28 2,166.00 2,166.08 2,166.00 2,166.08 0.9K
15:29 2,162.00 2,166.00 2,162.00 2,166.00 0.4K
15:30 2,168.00 2,170.00 2,168.00 2,168.00 0.7K
15:31 2,169.24 2,169.24 2,169.24 2,169.24 0.5K
15:32 2,169.22 2,170.00 2,168.00 2,168.00 6.3K
15:33 2,170.00 2,170.00 2,163.31 2,163.31 6.8K
15:34 2,166.00 2,166.00 2,162.00 2,162.00 0.6K
15:35 2,162.00 2,168.00 2,162.00 2,168.00 3.7K
15:36 2,172.00 2,172.00 2,168.00 2,170.00 1.4K
15:37 2,170.00 2,170.00 2,170.00 2,170.00 0.5K
15:38 2,170.00 2,170.00 2,170.00 2,170.00 7.7K
15:39 2,170.13 2,172.00 2,170.00 2,172.00 1.9K
15:40 2,171.00 2,171.00 2,170.00 2,170.00 2.8K
15:41 2,169.26 2,169.26 2,168.00 2,168.00 3.2K
15:43 2,168.63 2,168.71 2,168.63 2,168.71 0.0K
15:44 2,168.67 2,170.00 2,168.00 2,168.00 6.7K
15:45 2,166.00 2,168.00 2,164.00 2,168.00 3.3K
15:46 2,168.00 2,168.00 2,166.00 2,166.00 0.2K
15:47 2,168.00 2,168.00 2,165.58 2,165.58 2.1K
15:48 2,168.00 2,168.00 2,167.33 2,167.33 0.0K
15:49 2,167.33 2,167.33 2,167.33 2,167.33 0.3K
15:50 2,168.00 2,168.00 2,166.40 2,166.40 0.4K
15:51 2,166.00 2,168.00 2,164.00 2,168.00 1.6K
15:52 2,168.00 2,172.00 2,168.00 2,172.00 1.7K
15:53 2,170.00 2,172.00 2,170.00 2,170.00 2.3K
15:54 2,169.33 2,170.00 2,168.00 2,170.00 70.0K
15:55 2,170.00 2,170.68 2,170.00 2,170.68 2.1K
15:56 2,168.01 2,176.00 2,168.01 2,175.58 0.9K
15:57 2,174.00 2,174.00 2,172.41 2,172.41 0.5K
15:58 2,173.28 2,174.00 2,173.25 2,173.25 0.3K
15:59 2,173.00 2,174.00 2,173.00 2,174.00 3.6K
16:00 2,176.00 2,178.00 2,174.00 2,178.00 3.9K
16:01 2,178.00 2,180.00 2,178.00 2,180.00 1.6K
16:02 2,180.00 2,180.00 2,176.00 2,176.00 2.1K
16:03 2,178.00 2,180.00 2,178.00 2,179.00 0.9K
16:04 2,179.03 2,180.00 2,179.03 2,180.00 1.5K
16:05 2,180.00 2,182.00 2,174.00 2,174.00 8.9K
16:06 2,181.78 2,181.78 2,172.00 2,172.00 3.6K
16:07 2,173.32 2,176.00 2,172.00 2,172.00 1.4K
16:08 2,176.00 2,176.00 2,170.53 2,170.53 9.8K
16:09 2,170.00 2,170.00 2,170.00 2,170.00 0.0K
16:10 2,173.98 2,173.98 2,170.00 2,170.00 2.4K
16:11 2,172.00 2,172.34 2,172.00 2,172.34 1.0K
16:12 2,172.00 2,175.00 2,172.00 2,174.00 2.3K
16:13 2,173.00 2,174.00 2,170.00 2,170.00 4.7K
16:14 2,172.58 2,172.58 2,172.00 2,172.00 1.4K
16:15 2,171.01 2,173.60 2,171.01 2,172.95 1.7K
16:16 2,174.00 2,176.00 2,174.00 2,176.00 4.8K
16:17 2,174.00 2,176.00 2,174.00 2,175.23 3.8K
16:18 2,174.00 2,175.08 2,174.00 2,174.00 1.9K
16:19 2,176.00 2,176.00 2,172.00 2,172.00 2.6K
16:20 2,174.00 2,174.00 2,168.00 2,170.00 5.3K
16:21 2,171.00 2,172.00 2,170.00 2,170.00 3.7K
16:22 2,171.34 2,172.00 2,170.00 2,172.00 3.9K
16:23 2,168.81 2,172.00 2,168.81 2,172.00 2.6K
16:24 2,170.79 2,173.72 2,170.43 2,173.72 3.7K
16:25 2,172.00 2,174.00 2,172.00 2,174.00 0.6K
16:26 2,174.00 2,174.00 2,172.00 2,172.00 2.6K
16:27 2,170.00 2,172.00 2,168.00 2,171.63 16.4K
16:28 2,170.00 2,172.00 2,170.00 2,172.00 2.8K
16:29 2,170.00 2,172.00 2,169.00 2,170.00 6.5K
16:35 2,178.00 2,178.00 2,178.00 2,178.00 616.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available