Fresnillo

FRES
🏛️ uk →
2,320.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 2,208.00 2,216.00 2,195.29 2,198.28 21.7K
08:01 2,204.00 2,204.00 2,196.00 2,199.58 4.4K
08:02 2,197.78 2,197.78 2,193.99 2,193.99 1.2K
08:03 2,196.00 2,196.65 2,196.00 2,196.65 2.3K
08:04 2,196.65 2,199.42 2,196.00 2,196.00 3.0K
08:06 2,200.06 2,200.06 2,197.87 2,197.87 0.3K
08:07 2,199.15 2,199.15 2,188.00 2,190.00 6.0K
08:08 2,186.00 2,186.00 2,182.00 2,182.83 3.2K
08:09 2,176.00 2,178.83 2,173.68 2,178.83 3.0K
08:10 2,178.83 2,182.00 2,178.83 2,180.00 0.8K
08:11 2,180.00 2,180.00 2,178.00 2,178.00 0.7K
08:12 2,178.95 2,178.95 2,176.88 2,176.88 0.8K
08:13 2,177.28 2,180.00 2,177.28 2,179.29 1.1K
08:14 2,178.91 2,179.32 2,178.91 2,179.32 1.8K
08:15 2,174.00 2,177.09 2,174.00 2,176.06 0.6K
08:17 2,176.75 2,178.00 2,175.29 2,178.00 0.9K
08:18 2,175.06 2,175.06 2,170.00 2,170.00 16.0K
08:19 2,168.00 2,168.00 2,166.73 2,166.73 0.4K
08:20 2,168.00 2,168.00 2,166.00 2,166.00 2.3K
08:21 2,168.95 2,170.00 2,166.00 2,166.00 1.6K
08:22 2,170.00 2,170.00 2,168.00 2,168.00 4.2K
08:23 2,170.00 2,170.00 2,167.24 2,167.24 0.8K
08:24 2,170.00 2,170.00 2,164.00 2,164.00 0.5K
08:25 2,164.00 2,166.75 2,162.00 2,162.00 4.0K
08:26 2,156.00 2,159.19 2,156.00 2,159.19 3.4K
08:27 2,157.19 2,164.00 2,157.00 2,164.00 9.2K
08:28 2,161.24 2,164.00 2,160.00 2,164.00 1.5K
08:29 2,162.83 2,162.83 2,156.00 2,160.00 0.9K
08:30 2,160.00 2,161.88 2,156.00 2,156.00 4.3K
08:31 2,162.00 2,162.00 2,158.00 2,158.00 0.1K
08:32 2,156.00 2,160.00 2,154.00 2,154.00 0.3K
08:33 2,158.00 2,158.00 2,156.00 2,156.00 0.9K
08:34 2,160.00 2,164.00 2,160.00 2,161.39 0.5K
08:35 2,164.00 2,166.00 2,164.00 2,166.00 1.2K
08:36 2,168.00 2,168.00 2,165.42 2,166.70 0.1K
08:37 2,164.00 2,164.00 2,163.78 2,163.78 1.1K
08:38 2,166.00 2,166.00 2,160.00 2,160.00 2.5K
08:39 2,163.09 2,164.69 2,163.09 2,164.69 1.2K
08:40 2,165.63 2,166.00 2,162.80 2,162.80 2.4K
08:41 2,161.27 2,164.00 2,160.00 2,160.00 0.5K
08:42 2,162.59 2,162.62 2,162.59 2,162.62 0.0K
08:43 2,164.00 2,166.00 2,158.00 2,158.00 1.7K
08:44 2,157.17 2,157.32 2,157.17 2,157.32 2.0K
08:45 2,160.00 2,160.00 2,157.72 2,157.72 0.7K
08:46 2,158.59 2,158.59 2,154.00 2,154.00 2.2K
08:47 2,156.00 2,156.00 2,156.00 2,156.00 0.1K
08:48 2,156.52 2,156.52 2,156.00 2,156.00 1.5K
08:49 2,155.97 2,156.38 2,154.98 2,156.36 0.6K
08:50 2,154.00 2,156.15 2,154.00 2,155.16 0.8K
08:51 2,155.26 2,155.26 2,154.00 2,154.00 0.2K
08:52 2,154.83 2,155.45 2,152.00 2,152.83 5.1K
08:53 2,156.00 2,156.00 2,152.00 2,152.00 0.3K
08:54 2,153.11 2,156.00 2,152.00 2,152.00 0.7K
08:55 2,152.00 2,156.92 2,152.00 2,154.35 10.3K
08:56 2,153.17 2,154.75 2,153.17 2,154.75 0.1K
08:57 2,156.00 2,160.00 2,150.00 2,160.00 3.2K
08:58 2,157.41 2,157.41 2,157.41 2,157.41 1.3K
08:59 2,154.58 2,156.69 2,154.58 2,156.69 4.0K
09:00 2,156.00 2,156.00 2,154.00 2,155.24 1.4K
09:01 2,152.00 2,156.00 2,152.00 2,153.52 0.9K
09:02 2,154.69 2,156.00 2,154.69 2,156.00 0.6K
09:03 2,156.00 2,156.00 2,154.00 2,156.00 2.3K
09:04 2,156.00 2,158.00 2,156.00 2,158.00 1.0K
09:05 2,157.59 2,157.59 2,156.00 2,156.00 0.6K
09:06 2,154.00 2,158.00 2,154.00 2,154.00 0.4K
09:07 2,156.00 2,158.00 2,154.78 2,158.00 1.8K
09:09 2,159.12 2,160.58 2,156.00 2,160.00 1.6K
09:10 2,162.00 2,162.00 2,158.00 2,158.00 0.3K
09:11 2,158.00 2,158.00 2,154.00 2,156.94 4.2K
09:12 2,154.00 2,158.38 2,154.00 2,158.38 0.6K
09:13 2,158.38 2,158.38 2,158.38 2,158.38 0.2K
09:14 2,154.00 2,158.00 2,154.00 2,158.00 0.7K
09:15 2,157.31 2,157.31 2,152.00 2,152.00 0.5K
09:16 2,154.00 2,154.00 2,154.00 2,154.00 0.4K
09:17 2,153.20 2,153.20 2,150.00 2,150.00 0.1K
09:18 2,150.00 2,150.00 2,150.00 2,150.00 0.0K
09:19 2,152.00 2,152.00 2,146.02 2,151.34 1.0K
09:20 2,150.00 2,150.00 2,150.00 2,150.00 0.1K
09:21 2,152.00 2,152.00 2,148.00 2,152.00 0.8K
09:22 2,151.67 2,152.00 2,150.00 2,150.00 0.9K
09:23 2,149.24 2,152.00 2,148.00 2,148.00 0.2K
09:24 2,150.71 2,150.71 2,149.24 2,149.24 0.5K
09:25 2,152.00 2,166.15 2,150.00 2,166.15 2.3K
09:26 2,154.00 2,154.00 2,152.63 2,152.63 0.0K
09:27 2,152.00 2,152.79 2,151.14 2,152.79 0.6K
09:28 2,152.00 2,152.59 2,152.00 2,152.00 5.0K
09:29 2,150.00 2,150.00 2,147.22 2,147.22 1.7K
09:30 2,146.00 2,150.00 2,142.00 2,150.00 3.4K
09:31 2,152.00 2,158.97 2,152.00 2,158.97 1.7K
09:32 2,161.61 2,161.61 2,156.00 2,158.00 2.1K
09:33 2,158.00 2,160.00 2,156.00 2,156.00 2.5K
09:34 2,158.60 2,158.60 2,156.00 2,156.00 0.3K
09:35 2,160.00 2,162.00 2,158.88 2,158.88 2.3K
09:36 2,160.59 2,160.59 2,158.00 2,158.00 0.5K
09:37 2,160.00 2,160.00 2,155.33 2,155.33 0.9K
09:38 2,158.00 2,158.00 2,156.94 2,156.94 0.2K
09:39 2,158.00 2,158.00 2,158.00 2,158.00 2.2K
09:40 2,158.28 2,159.20 2,158.28 2,159.20 0.7K
09:42 2,152.00 2,152.00 2,148.00 2,148.00 0.8K
09:43 2,148.00 2,148.00 2,148.00 2,148.00 0.3K
09:44 2,148.00 2,150.88 2,148.00 2,150.88 0.2K
09:45 2,150.00 2,150.00 2,150.00 2,150.00 3.3K
09:46 2,146.00 2,150.00 2,146.00 2,150.00 0.0K
09:47 2,149.67 2,154.00 2,149.67 2,153.64 4.2K
09:48 2,156.00 2,156.00 2,154.00 2,155.94 2.9K
09:49 2,153.41 2,156.61 2,153.41 2,156.00 2.7K
09:50 2,156.00 2,156.00 2,153.18 2,153.18 1.9K
09:51 2,155.61 2,156.00 2,152.00 2,156.00 2.8K
09:52 2,156.00 2,156.00 2,155.47 2,155.93 1.8K
09:53 2,154.00 2,154.00 2,153.35 2,153.35 0.3K
09:54 2,156.00 2,156.00 2,152.00 2,152.00 0.9K
09:55 2,152.00 2,154.41 2,152.00 2,154.41 1.7K
09:56 2,152.00 2,152.00 2,150.00 2,150.00 0.4K
09:57 2,148.72 2,148.72 2,148.00 2,148.00 0.3K
09:58 2,149.54 2,149.54 2,144.00 2,148.00 3.2K
09:59 2,145.80 2,147.72 2,145.80 2,147.40 2.0K
10:00 2,144.00 2,147.54 2,144.00 2,147.54 0.1K
10:01 2,148.00 2,148.00 2,148.00 2,148.00 0.7K
10:02 2,150.00 2,150.00 2,148.62 2,148.74 0.0K
10:03 2,150.00 2,150.69 2,150.00 2,150.69 1.2K
10:04 2,150.00 2,150.00 2,148.71 2,148.83 0.6K
10:05 2,146.88 2,148.70 2,146.88 2,148.61 3.4K
10:06 2,146.00 2,147.99 2,146.00 2,146.61 1.8K
10:07 2,146.31 2,147.36 2,146.31 2,147.36 0.4K
10:08 2,146.36 2,148.71 2,146.01 2,148.67 3.1K
10:09 2,149.32 2,149.32 2,146.88 2,147.12 6.6K
10:10 2,148.67 2,148.67 2,148.67 2,148.67 0.0K
10:11 2,146.00 2,148.97 2,146.00 2,146.00 1.8K
10:12 2,148.96 2,148.96 2,148.95 2,148.95 0.7K
10:13 2,148.79 2,152.00 2,148.00 2,152.00 5.8K
10:14 2,152.00 2,153.28 2,152.00 2,152.97 1.5K
10:15 2,152.91 2,152.91 2,150.67 2,152.00 0.7K
10:16 2,150.00 2,150.00 2,146.00 2,146.00 0.2K
10:17 2,150.00 2,150.00 2,146.67 2,148.67 0.4K
10:18 2,147.20 2,147.20 2,146.00 2,146.00 0.4K
10:19 2,147.33 2,147.33 2,147.33 2,147.33 0.0K
10:20 2,148.00 2,152.00 2,148.00 2,152.00 0.6K
10:21 2,152.00 2,152.00 2,148.00 2,148.00 1.7K
10:22 2,148.66 2,148.66 2,148.66 2,148.66 0.5K
10:23 2,146.00 2,150.00 2,146.00 2,150.00 0.4K
10:24 2,146.00 2,146.67 2,146.00 2,146.67 1.6K
10:25 2,146.00 2,148.00 2,146.00 2,146.67 0.2K
10:26 2,145.28 2,145.28 2,145.28 2,145.28 0.4K
10:27 2,144.00 2,146.82 2,142.00 2,144.65 12.0K
10:28 2,144.80 2,144.80 2,143.28 2,143.28 4.1K
10:29 2,143.30 2,146.71 2,143.30 2,146.71 0.8K
10:30 2,146.95 2,148.00 2,144.00 2,144.00 1.1K
10:32 2,144.71 2,144.71 2,144.71 2,144.71 0.0K
10:34 2,143.38 2,145.33 2,141.46 2,141.46 0.8K
10:35 2,140.00 2,140.60 2,138.00 2,138.00 3.0K
10:36 2,138.00 2,139.62 2,136.82 2,136.82 5.0K
10:37 2,138.63 2,138.63 2,138.63 2,138.63 0.0K
10:38 2,138.63 2,138.63 2,137.25 2,137.25 2.0K
10:39 2,138.81 2,140.00 2,136.00 2,138.81 0.4K
10:40 2,140.00 2,140.00 2,136.00 2,140.00 0.0K
10:41 2,138.81 2,138.81 2,136.00 2,136.00 0.4K
10:42 2,142.00 2,146.00 2,142.00 2,146.00 3.6K
10:43 2,145.33 2,145.33 2,142.87 2,142.87 0.9K
10:44 2,144.00 2,144.00 2,142.70 2,143.68 0.6K
10:45 2,143.10 2,144.00 2,141.29 2,144.00 0.6K
10:46 2,140.00 2,140.00 2,140.00 2,140.00 0.3K
10:47 2,144.00 2,148.89 2,144.00 2,148.89 0.5K
10:48 2,150.00 2,150.00 2,146.00 2,146.00 2.3K
10:49 2,148.10 2,153.38 2,148.10 2,153.38 1.6K
10:50 2,156.00 2,156.00 2,156.00 2,156.00 0.0K
10:51 2,152.00 2,154.80 2,152.00 2,154.80 0.1K
10:52 2,156.00 2,156.00 2,156.00 2,156.00 0.5K
10:53 2,155.07 2,155.07 2,155.07 2,155.07 0.2K
10:54 2,158.00 2,158.00 2,158.00 2,158.00 0.0K
10:55 2,160.00 2,160.00 2,158.00 2,158.00 0.2K
10:57 2,158.00 2,158.00 2,156.00 2,156.00 0.5K
10:58 2,157.30 2,158.65 2,157.30 2,158.65 0.2K
10:59 2,158.00 2,158.00 2,154.00 2,154.00 0.3K
11:01 2,158.00 2,158.00 2,158.00 2,158.00 0.0K
11:02 2,154.00 2,154.00 2,152.00 2,152.00 0.8K
11:03 2,156.00 2,156.00 2,153.57 2,154.96 1.1K
11:04 2,154.00 2,156.79 2,154.00 2,156.79 0.1K
11:05 2,152.00 2,152.00 2,152.00 2,152.00 0.4K
11:06 2,152.00 2,152.00 2,147.59 2,147.59 4.6K
11:07 2,148.00 2,148.00 2,148.00 2,148.00 0.5K
11:08 2,150.00 2,150.00 2,148.00 2,148.00 0.7K
11:09 2,149.07 2,149.07 2,149.07 2,149.07 0.2K
11:10 2,152.00 2,152.80 2,152.00 2,152.80 0.5K
11:11 2,152.78 2,152.78 2,150.00 2,150.00 0.5K
11:12 2,153.65 2,153.65 2,153.65 2,153.65 0.0K
11:13 2,154.00 2,154.82 2,152.68 2,154.82 2.6K
11:14 2,154.82 2,154.82 2,154.82 2,154.82 0.2K
11:15 2,154.70 2,154.70 2,152.87 2,152.87 1.3K
11:16 2,154.79 2,154.79 2,154.75 2,154.75 0.1K
11:17 2,154.82 2,154.82 2,154.82 2,154.82 0.1K
11:18 2,156.00 2,156.00 2,156.00 2,156.00 0.8K
11:19 2,156.99 2,156.99 2,156.99 2,156.99 0.3K
11:20 2,154.00 2,158.00 2,154.00 2,158.00 0.0K
11:21 2,158.00 2,158.00 2,155.70 2,155.70 0.1K
11:22 2,155.70 2,157.36 2,155.70 2,157.36 0.8K
11:23 2,156.00 2,156.00 2,156.00 2,156.00 0.2K
11:24 2,158.00 2,158.00 2,158.00 2,158.00 0.0K
11:25 2,159.05 2,159.05 2,158.72 2,158.72 0.1K
11:26 2,158.72 2,158.72 2,158.69 2,158.69 0.1K
11:27 2,157.70 2,157.70 2,157.70 2,157.70 0.0K
11:30 2,160.00 2,160.00 2,160.00 2,160.00 0.3K
11:31 2,158.00 2,158.00 2,156.00 2,156.63 3.4K
11:32 2,154.00 2,154.00 2,153.09 2,153.09 1.7K
11:34 2,152.66 2,152.66 2,152.66 2,152.66 0.0K
11:35 2,150.00 2,150.00 2,150.00 2,150.00 0.0K
11:36 2,151.67 2,154.00 2,151.67 2,154.00 0.2K
11:38 2,152.00 2,156.00 2,152.00 2,154.00 0.4K
11:39 2,154.71 2,156.00 2,154.71 2,156.00 0.0K
11:40 2,154.82 2,154.82 2,154.82 2,154.82 0.1K
11:41 2,156.00 2,156.00 2,156.00 2,156.00 0.5K
11:42 2,160.00 2,160.00 2,160.00 2,160.00 1.0K
11:43 2,162.00 2,162.00 2,160.65 2,160.65 0.6K
11:44 2,159.10 2,160.00 2,159.10 2,160.00 0.0K
11:45 2,160.00 2,160.00 2,160.00 2,160.00 0.0K
11:46 2,158.72 2,158.92 2,158.00 2,158.92 0.3K
11:47 2,158.00 2,158.00 2,156.84 2,156.84 1.2K
11:48 2,156.00 2,156.00 2,156.00 2,156.00 0.6K
11:49 2,156.00 2,156.00 2,154.00 2,155.46 0.5K
11:50 2,152.00 2,152.00 2,152.00 2,152.00 0.0K
11:51 2,156.00 2,156.00 2,156.00 2,156.00 0.0K
11:54 2,154.00 2,154.00 2,154.00 2,154.00 0.3K
11:55 2,152.00 2,152.63 2,152.00 2,152.63 0.2K
11:57 2,150.00 2,150.00 2,150.00 2,150.00 1.0K
11:58 2,150.68 2,150.68 2,150.68 2,150.68 0.0K
11:59 2,148.37 2,150.00 2,148.37 2,150.00 2.6K
12:00 2,148.84 2,148.84 2,148.00 2,148.83 0.2K
12:02 2,150.00 2,150.00 2,150.00 2,150.00 0.0K
12:03 2,146.00 2,150.00 2,146.00 2,150.00 0.5K
12:04 2,146.00 2,150.00 2,146.00 2,150.00 3.5K
12:05 2,150.00 2,152.00 2,149.31 2,152.00 0.6K
12:08 2,152.00 2,152.00 2,149.31 2,152.00 0.1K
12:09 2,150.30 2,150.30 2,150.30 2,150.30 0.5K
12:10 2,152.00 2,152.00 2,152.00 2,152.00 0.5K
12:14 2,152.94 2,152.94 2,152.94 2,152.94 0.2K
12:15 2,151.31 2,154.00 2,150.88 2,150.88 0.6K
12:16 2,152.67 2,152.67 2,150.00 2,150.00 0.0K
12:18 2,152.00 2,152.00 2,152.00 2,152.00 0.5K
12:19 2,154.00 2,155.12 2,154.00 2,155.12 0.8K
12:20 2,154.00 2,154.00 2,154.00 2,154.00 1.0K
12:21 2,156.00 2,156.00 2,156.00 2,156.00 0.0K
12:22 2,158.00 2,158.00 2,156.18 2,156.18 1.1K
12:23 2,158.00 2,158.00 2,158.00 2,158.00 0.0K
12:24 2,156.77 2,158.00 2,156.50 2,158.00 0.2K
12:25 2,158.00 2,158.00 2,155.88 2,155.88 0.2K
12:26 2,158.00 2,158.00 2,158.00 2,158.00 0.0K
12:28 2,154.00 2,158.00 2,154.00 2,158.00 0.1K
12:29 2,158.00 2,158.00 2,154.00 2,154.00 0.0K
12:30 2,155.73 2,155.73 2,155.73 2,155.73 0.1K
12:31 2,158.00 2,158.00 2,154.00 2,154.00 0.0K
12:33 2,158.00 2,158.00 2,158.00 2,158.00 0.7K
12:34 2,155.40 2,155.62 2,155.40 2,155.62 0.2K
12:35 2,158.00 2,160.00 2,158.00 2,160.00 1.7K
12:36 2,160.43 2,160.43 2,160.43 2,160.43 0.0K
12:37 2,154.00 2,156.00 2,154.00 2,156.00 2.3K
12:38 2,156.00 2,156.00 2,156.00 2,156.00 0.2K
12:39 2,155.34 2,156.00 2,155.34 2,156.00 0.1K
12:41 2,158.00 2,158.00 2,158.00 2,158.00 0.0K
12:42 2,156.00 2,157.68 2,156.00 2,157.68 0.3K
12:44 2,156.00 2,156.00 2,156.00 2,156.00 0.1K
12:45 2,158.00 2,158.00 2,158.00 2,158.00 0.0K
12:47 2,157.35 2,157.35 2,157.35 2,157.35 1.3K
12:48 2,158.00 2,158.00 2,158.00 2,158.00 1.1K
12:49 2,158.63 2,160.00 2,157.34 2,160.00 0.2K
12:50 2,156.00 2,160.00 2,156.00 2,160.00 0.1K
12:51 2,160.00 2,160.00 2,160.00 2,160.00 0.0K
12:52 2,159.41 2,159.41 2,158.00 2,158.00 0.5K
12:53 2,159.26 2,159.26 2,159.26 2,159.26 0.0K
12:54 2,158.00 2,160.00 2,158.00 2,158.50 0.3K
12:55 2,158.71 2,158.71 2,158.71 2,158.71 0.1K
12:56 2,157.35 2,157.35 2,156.00 2,156.00 0.1K
12:57 2,158.00 2,158.00 2,158.00 2,158.00 0.0K
12:58 2,160.00 2,160.00 2,160.00 2,160.00 0.0K
12:59 2,158.37 2,158.37 2,158.37 2,158.37 0.0K
13:00 2,160.00 2,160.00 2,160.00 2,160.00 0.6K
13:01 2,160.32 2,160.32 2,159.36 2,159.36 2.5K
13:02 2,162.00 2,162.00 2,162.00 2,162.00 0.0K
13:03 2,158.00 2,159.32 2,158.00 2,159.32 1.1K
13:04 2,156.00 2,156.00 2,156.00 2,156.00 0.0K
13:06 2,160.00 2,160.00 2,160.00 2,160.00 1.6K
13:07 2,161.98 2,161.98 2,161.98 2,161.98 0.0K
13:08 2,162.00 2,164.00 2,162.00 2,164.00 0.9K
13:09 2,164.00 2,166.00 2,164.00 2,164.61 0.1K
13:11 2,165.11 2,165.11 2,165.11 2,165.11 0.2K
13:12 2,166.00 2,166.00 2,165.33 2,165.50 1.2K
13:14 2,166.00 2,166.00 2,166.00 2,166.00 0.0K
13:15 2,164.00 2,164.00 2,164.00 2,164.00 0.9K
13:16 2,168.00 2,170.00 2,168.00 2,170.00 6.5K
13:17 2,170.00 2,170.00 2,168.00 2,168.00 1.5K
13:18 2,169.15 2,170.00 2,168.00 2,170.00 20.5K
13:21 2,170.00 2,170.00 2,166.00 2,166.00 1.0K
13:22 2,168.00 2,168.00 2,167.00 2,167.00 0.7K
13:23 2,166.00 2,167.27 2,166.00 2,167.27 1.8K
13:24 2,164.00 2,168.00 2,164.00 2,168.00 1.1K
13:26 2,164.00 2,164.00 2,164.00 2,164.00 0.0K
13:27 2,168.00 2,168.00 2,168.00 2,168.00 0.0K
13:28 2,167.65 2,167.65 2,167.65 2,167.65 2.0K
13:30 2,167.69 2,168.00 2,167.69 2,168.00 0.7K
13:31 2,167.34 2,168.98 2,167.34 2,168.98 0.7K
13:32 2,170.00 2,170.00 2,170.00 2,170.00 0.0K
13:33 2,169.68 2,170.00 2,169.68 2,170.00 0.1K
13:34 2,171.31 2,172.00 2,170.74 2,170.74 0.6K
13:36 2,172.00 2,172.00 2,172.00 2,172.00 0.0K
13:37 2,172.00 2,172.00 2,172.00 2,172.00 0.0K
13:39 2,172.00 2,174.00 2,172.00 2,172.57 1.8K
13:40 2,173.05 2,174.00 2,172.71 2,174.00 0.9K
13:42 2,170.00 2,170.00 2,170.00 2,170.00 0.8K
13:43 2,170.00 2,170.00 2,170.00 2,170.00 1.5K
13:44 2,168.98 2,168.98 2,168.98 2,168.98 0.1K
13:45 2,168.98 2,170.00 2,168.98 2,170.00 0.1K
13:46 2,168.69 2,168.69 2,168.69 2,168.69 0.2K
13:49 2,170.00 2,172.00 2,170.00 2,172.00 0.7K
13:50 2,170.00 2,172.00 2,170.00 2,172.00 0.0K
13:51 2,170.00 2,171.03 2,170.00 2,171.03 0.4K
13:52 2,172.00 2,172.00 2,171.38 2,171.38 0.1K
13:54 2,172.00 2,172.00 2,172.00 2,172.00 1.3K
13:55 2,168.00 2,170.00 2,168.00 2,170.00 1.0K
13:56 2,168.00 2,168.00 2,168.00 2,168.00 0.1K
13:57 2,170.00 2,170.00 2,170.00 2,170.00 0.1K
13:58 2,172.00 2,172.00 2,172.00 2,172.00 0.0K
13:59 2,172.00 2,172.00 2,172.00 2,172.00 0.0K
14:00 2,171.82 2,171.82 2,168.00 2,168.00 1.0K
14:01 2,168.00 2,170.00 2,168.00 2,170.00 0.6K
14:02 2,170.00 2,170.00 2,170.00 2,170.00 0.6K
14:03 2,172.00 2,172.00 2,172.00 2,172.00 0.4K
14:05 2,166.00 2,170.00 2,166.00 2,168.47 0.7K
14:06 2,166.00 2,166.00 2,166.00 2,166.00 1.4K
14:08 2,170.00 2,170.00 2,170.00 2,170.00 0.0K
14:09 2,168.00 2,168.00 2,168.00 2,168.00 0.0K
14:10 2,170.00 2,170.00 2,170.00 2,170.00 0.2K
14:11 2,169.20 2,170.00 2,169.20 2,170.00 0.7K
14:12 2,169.20 2,169.20 2,169.20 2,169.20 0.2K
14:15 2,172.00 2,172.00 2,172.00 2,172.00 0.1K
14:17 2,170.00 2,170.00 2,170.00 2,170.00 0.1K
14:18 2,168.00 2,172.00 2,168.00 2,172.00 0.0K
14:19 2,168.00 2,168.00 2,168.00 2,168.00 0.2K
14:20 2,171.45 2,171.45 2,170.00 2,170.00 0.7K
14:21 2,172.00 2,172.00 2,172.00 2,172.00 0.0K
14:22 2,168.00 2,169.60 2,162.00 2,166.00 6.5K
14:23 2,162.00 2,166.00 2,162.00 2,166.00 0.1K
14:24 2,166.00 2,166.00 2,166.00 2,166.00 0.7K
14:25 2,166.00 2,168.00 2,166.00 2,168.00 0.0K
14:26 2,166.00 2,166.00 2,166.00 2,166.00 0.2K
14:28 2,166.00 2,166.00 2,166.00 2,166.00 1.4K
14:29 2,166.00 2,166.95 2,166.00 2,166.95 0.2K
14:30 2,168.00 2,168.00 2,164.00 2,164.00 3.2K
14:31 2,163.33 2,168.00 2,163.33 2,168.00 1.9K
14:32 2,168.00 2,168.00 2,168.00 2,168.00 1.3K
14:33 2,168.00 2,168.00 2,168.00 2,168.00 0.5K
14:34 2,170.00 2,180.00 2,169.64 2,180.00 6.8K
14:35 2,179.07 2,180.00 2,176.00 2,179.10 0.4K
14:36 2,179.00 2,182.00 2,179.00 2,182.00 1.6K
14:37 2,184.00 2,184.00 2,182.00 2,184.00 0.5K
14:38 2,184.00 2,184.00 2,180.00 2,180.00 1.0K
14:39 2,180.00 2,180.00 2,176.00 2,176.00 0.4K
14:40 2,178.56 2,178.56 2,174.00 2,176.00 3.3K
14:41 2,177.08 2,182.00 2,177.08 2,180.00 0.5K
14:42 2,181.02 2,181.02 2,180.00 2,180.00 0.5K
14:43 2,182.65 2,184.00 2,180.00 2,180.00 0.7K
14:44 2,182.63 2,184.00 2,178.00 2,184.00 1.9K
14:45 2,184.00 2,184.00 2,182.00 2,182.00 6.6K
14:46 2,184.00 2,184.00 2,180.00 2,182.00 2.0K
14:47 2,181.48 2,182.00 2,181.48 2,182.00 0.7K
14:48 2,182.00 2,184.00 2,182.00 2,182.00 0.9K
14:49 2,182.00 2,184.00 2,180.00 2,180.00 0.0K
14:50 2,184.00 2,184.00 2,182.00 2,182.00 4.3K
14:52 2,182.00 2,183.03 2,182.00 2,183.03 0.5K
14:53 2,184.00 2,184.00 2,184.00 2,184.00 1.6K
14:54 2,185.00 2,186.00 2,185.00 2,186.00 0.0K
14:55 2,182.00 2,184.00 2,180.00 2,180.00 2.3K
14:56 2,184.00 2,184.00 2,180.00 2,180.00 5.1K
14:57 2,180.00 2,180.00 2,178.00 2,178.00 1.8K
14:58 2,180.00 2,180.00 2,180.00 2,180.00 0.0K
14:59 2,179.09 2,179.09 2,179.09 2,179.09 0.5K
15:00 2,180.00 2,180.00 2,174.00 2,174.93 1.6K
15:01 2,174.82 2,176.00 2,174.82 2,176.00 0.2K
15:02 2,175.03 2,176.00 2,172.00 2,172.00 2.9K
15:03 2,172.00 2,174.00 2,172.00 2,174.00 3.0K
15:06 2,176.00 2,176.00 2,174.00 2,174.00 0.0K
15:07 2,174.00 2,174.00 2,174.00 2,174.00 0.5K
15:08 2,174.00 2,174.00 2,170.00 2,170.00 3.1K
15:09 2,174.00 2,174.00 2,174.00 2,174.00 0.0K
15:10 2,174.00 2,174.00 2,174.00 2,174.00 0.6K
15:11 2,176.00 2,176.00 2,174.00 2,174.00 2.0K
15:12 2,173.24 2,176.00 2,172.00 2,172.00 0.3K
15:13 2,172.63 2,172.63 2,172.63 2,172.63 0.0K
15:14 2,171.25 2,172.10 2,171.20 2,172.10 1.5K
15:15 2,170.00 2,174.00 2,170.00 2,172.00 1.8K
15:16 2,172.62 2,172.62 2,171.34 2,172.00 0.4K
15:17 2,173.72 2,190.57 2,173.25 2,173.25 2.4K
15:18 2,174.54 2,174.54 2,170.00 2,170.00 1.0K
15:19 2,168.00 2,168.00 2,168.00 2,168.00 2.6K
15:20 2,172.00 2,172.00 2,168.00 2,168.00 0.0K
15:21 2,168.00 2,168.00 2,168.00 2,168.00 1.2K
15:22 2,168.73 2,168.73 2,164.00 2,166.00 3.3K
15:23 2,168.00 2,168.00 2,168.00 2,168.00 0.6K
15:24 2,168.00 2,168.00 2,166.69 2,166.69 0.0K
15:25 2,168.00 2,168.00 2,162.00 2,162.00 0.8K
15:26 2,162.00 2,162.00 2,162.00 2,162.00 0.0K
15:27 2,160.00 2,162.00 2,158.00 2,160.00 3.4K
15:28 2,161.86 2,161.86 2,160.00 2,160.00 2.1K
15:29 2,162.00 2,162.00 2,158.34 2,159.00 1.4K
15:30 2,158.46 2,160.00 2,158.46 2,160.00 0.1K
15:31 2,158.00 2,158.00 2,158.00 2,158.00 0.1K
15:32 2,160.00 2,164.00 2,160.00 2,160.00 1.9K
15:33 2,163.19 2,163.19 2,161.20 2,161.20 1.5K
15:34 2,161.79 2,161.79 2,160.00 2,160.00 2.2K
15:35 2,162.00 2,162.00 2,160.00 2,160.00 0.3K
15:36 2,164.00 2,164.00 2,160.00 2,160.00 0.3K
15:37 2,160.00 2,160.00 2,160.00 2,160.00 1.0K
15:38 2,159.20 2,160.00 2,158.00 2,158.00 0.1K
15:39 2,160.00 2,160.00 2,160.00 2,160.00 0.1K
15:40 2,162.00 2,165.00 2,160.00 2,165.00 5.7K
15:41 2,166.00 2,168.00 2,166.00 2,168.00 2.0K
15:42 2,168.00 2,168.00 2,167.00 2,167.00 2.7K
15:43 2,168.00 2,168.00 2,168.00 2,168.00 0.0K
15:44 2,168.00 2,168.00 2,168.00 2,168.00 0.0K
15:45 2,166.00 2,168.00 2,166.00 2,166.00 1.1K
15:46 2,166.00 2,166.00 2,162.00 2,162.00 3.1K
15:47 2,162.00 2,164.00 2,162.00 2,162.00 0.3K
15:48 2,164.00 2,165.00 2,164.00 2,165.00 1.5K
15:50 2,162.00 2,162.00 2,158.00 2,158.00 2.4K
15:51 2,159.00 2,160.00 2,159.00 2,160.00 2.3K
15:52 2,160.94 2,164.00 2,160.94 2,164.00 1.2K
15:53 2,165.69 2,165.69 2,165.69 2,165.69 0.5K
15:54 2,164.65 2,164.65 2,163.34 2,163.34 0.0K
15:55 2,162.00 2,162.00 2,162.00 2,162.00 0.1K
15:56 2,164.92 2,170.00 2,163.34 2,170.00 1.7K
15:57 2,166.00 2,166.00 2,166.00 2,166.00 0.8K
15:58 2,166.00 2,166.00 2,166.00 2,166.00 0.3K
15:59 2,166.00 2,168.00 2,166.00 2,166.00 0.3K
16:00 2,162.00 2,164.00 2,162.00 2,164.00 1.5K
16:01 2,164.00 2,168.00 2,164.00 2,164.00 10.9K
16:02 2,166.98 2,166.98 2,166.00 2,166.00 1.6K
16:04 2,168.00 2,168.00 2,164.00 2,164.00 1.3K
16:05 2,166.00 2,166.00 2,164.82 2,164.82 0.1K
16:06 2,166.00 2,166.83 2,165.60 2,166.00 1.8K
16:07 2,164.00 2,165.09 2,164.00 2,164.00 0.1K
16:08 2,165.32 2,166.00 2,165.32 2,166.00 2.3K
16:09 2,166.00 2,166.00 2,164.00 2,166.00 1.3K
16:10 2,168.00 2,168.00 2,165.34 2,165.34 0.2K
16:12 2,166.00 2,168.00 2,164.00 2,165.34 1.7K
16:13 2,167.38 2,167.38 2,167.38 2,167.38 0.2K
16:14 2,166.00 2,168.00 2,164.00 2,168.00 3.4K
16:15 2,168.00 2,168.00 2,167.33 2,167.33 0.0K
16:16 2,168.00 2,168.71 2,168.00 2,168.71 0.9K
16:17 2,178.00 2,178.00 2,168.00 2,168.00 3.6K
16:18 2,170.00 2,170.00 2,168.00 2,168.00 0.0K
16:19 2,170.00 2,170.00 2,169.96 2,169.96 3.1K
16:20 2,168.00 2,172.00 2,168.00 2,172.00 4.5K
16:21 2,174.00 2,174.00 2,174.00 2,174.00 0.8K
16:22 2,173.02 2,176.00 2,173.02 2,174.00 4.2K
16:23 2,174.00 2,176.00 2,172.00 2,172.00 5.5K
16:24 2,174.96 2,176.00 2,174.00 2,174.00 1.2K
16:25 2,174.00 2,176.00 2,174.00 2,175.18 7.3K
16:26 2,175.00 2,175.00 2,170.00 2,172.00 2.8K
16:27 2,173.16 2,174.00 2,172.00 2,172.00 2.5K
16:28 2,173.31 2,176.00 2,172.00 2,172.00 4.7K
16:29 2,174.00 2,174.00 2,170.00 2,172.92 7.8K
16:35 2,186.00 2,186.00 2,186.00 2,186.00 752.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available