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 2,168.00 2,176.00 2,165.03 2,174.66 40.7K
08:01 2,176.00 2,179.32 2,144.99 2,146.00 42.3K
08:02 2,146.00 2,151.30 2,132.00 2,132.00 4.4K
08:03 2,140.00 2,140.00 2,140.00 2,140.00 1.1K
08:04 2,140.06 2,140.06 2,136.00 2,136.00 1.5K
08:05 2,140.13 2,140.13 2,136.00 2,138.55 0.6K
08:06 2,141.15 2,141.15 2,141.15 2,141.15 0.1K
08:07 2,141.99 2,142.00 2,140.21 2,142.00 0.9K
08:08 2,148.00 2,148.00 2,144.88 2,145.09 0.6K
08:09 2,144.86 2,145.32 2,144.86 2,145.32 1.1K
08:11 2,146.63 2,151.62 2,145.71 2,151.02 16.3K
08:12 2,150.00 2,152.00 2,150.00 2,152.00 2.9K
08:13 2,154.00 2,154.00 2,154.00 2,154.00 0.1K
08:14 2,150.00 2,154.00 2,150.00 2,152.69 3.3K
08:15 2,156.00 2,156.00 2,152.00 2,152.00 0.3K
08:16 2,151.96 2,156.00 2,150.00 2,156.00 0.3K
08:17 2,150.00 2,156.00 2,150.00 2,154.12 0.4K
08:18 2,156.00 2,156.00 2,156.00 2,156.00 3.1K
08:19 2,156.02 2,156.75 2,156.02 2,156.75 0.3K
08:20 2,155.97 2,162.00 2,155.97 2,162.00 0.8K
08:21 2,162.98 2,162.98 2,162.98 2,162.98 0.3K
08:22 2,164.00 2,164.00 2,160.00 2,164.00 0.1K
08:23 2,166.00 2,166.00 2,166.00 2,166.00 0.0K
08:24 2,164.00 2,164.00 2,160.00 2,160.00 0.0K
08:26 2,164.62 2,166.00 2,163.52 2,163.52 0.5K
08:27 2,166.00 2,166.67 2,166.00 2,166.67 0.3K
08:28 2,166.00 2,170.00 2,166.00 2,170.00 0.7K
08:29 2,170.00 2,170.00 2,170.00 2,170.00 0.1K
08:30 2,161.00 2,161.00 2,152.00 2,152.00 12.2K
08:31 2,152.00 2,162.00 2,152.00 2,154.00 5.7K
08:32 2,156.00 2,156.00 2,156.00 2,156.00 1.8K
08:33 2,158.00 2,158.00 2,158.00 2,158.00 0.0K
08:34 2,158.00 2,159.11 2,157.71 2,159.11 0.5K
08:35 2,160.00 2,160.00 2,154.00 2,154.00 0.8K
08:36 2,153.52 2,153.52 2,150.00 2,150.00 0.8K
08:37 2,150.00 2,152.00 2,150.00 2,150.00 0.7K
08:38 2,152.00 2,152.00 2,152.00 2,152.00 0.1K
08:39 2,152.00 2,154.00 2,150.00 2,150.00 0.4K
08:42 2,153.99 2,154.00 2,152.00 2,154.00 0.3K
08:44 2,156.00 2,156.00 2,154.95 2,154.95 0.9K
08:45 2,152.00 2,152.00 2,150.00 2,150.00 1.2K
08:46 2,154.00 2,162.00 2,154.00 2,158.00 4.7K
08:47 2,158.00 2,162.00 2,157.52 2,158.00 1.3K
08:49 2,162.00 2,164.00 2,162.00 2,164.00 0.6K
08:50 2,168.70 2,168.70 2,168.70 2,168.70 0.0K
08:51 2,166.00 2,166.00 2,164.00 2,164.70 2.3K
08:52 2,166.00 2,166.00 2,164.00 2,164.00 1.3K
08:53 2,166.95 2,168.00 2,164.00 2,164.00 3.4K
08:54 2,161.89 2,161.89 2,160.00 2,160.00 0.5K
08:55 2,158.00 2,158.27 2,158.00 2,158.27 1.6K
08:56 2,160.00 2,160.00 2,154.00 2,154.00 2.4K
08:58 2,151.20 2,154.00 2,150.00 2,150.00 1.4K
08:59 2,152.27 2,152.27 2,150.00 2,150.00 0.6K
09:00 2,154.00 2,154.00 2,149.80 2,149.80 0.2K
09:01 2,154.00 2,154.00 2,150.00 2,150.00 0.0K
09:02 2,154.00 2,154.00 2,154.00 2,154.00 1.6K
09:03 2,156.00 2,156.00 2,152.00 2,152.00 0.0K
09:05 2,152.00 2,152.00 2,152.00 2,152.00 0.0K
09:06 2,154.21 2,154.21 2,154.21 2,154.21 1.8K
09:07 2,156.00 2,156.00 2,152.00 2,152.00 0.0K
09:08 2,153.02 2,154.60 2,148.22 2,148.22 0.8K
09:09 2,148.00 2,152.00 2,148.00 2,152.00 0.1K
09:10 2,152.00 2,152.00 2,148.00 2,148.00 0.0K
09:12 2,154.00 2,154.00 2,150.00 2,152.00 2.0K
09:13 2,148.00 2,148.00 2,148.00 2,148.00 0.6K
09:14 2,148.00 2,148.00 2,144.00 2,144.00 1.6K
09:15 2,146.00 2,150.00 2,145.20 2,145.20 1.5K
09:16 2,144.00 2,144.00 2,144.00 2,144.00 0.0K
09:17 2,148.09 2,148.09 2,148.09 2,148.09 0.1K
09:18 2,145.80 2,146.00 2,144.00 2,144.00 0.3K
09:19 2,144.00 2,146.02 2,144.00 2,146.02 1.2K
09:20 2,150.00 2,150.00 2,146.00 2,150.00 1.6K
09:21 2,150.00 2,150.00 2,144.00 2,144.00 0.0K
09:22 2,150.00 2,150.00 2,144.00 2,144.00 0.0K
09:23 2,150.00 2,150.00 2,146.00 2,146.00 0.1K
09:24 2,146.00 2,146.00 2,146.00 2,146.00 0.0K
09:25 2,150.00 2,150.00 2,146.87 2,147.35 0.7K
09:26 2,148.00 2,148.00 2,148.00 2,148.00 0.4K
09:27 2,146.00 2,149.00 2,146.00 2,149.00 2.7K
09:28 2,150.00 2,150.00 2,147.35 2,150.00 0.1K
09:29 2,147.20 2,150.00 2,147.20 2,150.00 0.5K
09:30 2,154.00 2,154.00 2,154.00 2,154.00 1.5K
09:31 2,151.26 2,154.00 2,150.00 2,150.00 0.1K
09:32 2,151.26 2,151.26 2,151.26 2,151.26 0.4K
09:33 2,152.86 2,152.86 2,150.96 2,150.96 0.4K
09:35 2,154.00 2,156.00 2,154.00 2,156.00 0.5K
09:37 2,156.00 2,156.00 2,156.00 2,156.00 0.3K
09:39 2,154.00 2,154.00 2,154.00 2,154.00 0.0K
09:40 2,156.00 2,156.00 2,156.00 2,156.00 0.9K
09:41 2,154.80 2,154.80 2,154.80 2,154.80 0.3K
09:44 2,156.00 2,156.00 2,152.80 2,153.09 1.4K
09:45 2,155.92 2,155.92 2,152.88 2,152.88 0.8K
09:46 2,154.00 2,154.55 2,153.20 2,154.55 0.3K
09:47 2,156.00 2,156.00 2,156.00 2,156.00 0.0K
09:49 2,154.00 2,154.00 2,154.00 2,154.00 2.0K
09:50 2,150.00 2,150.00 2,148.01 2,150.00 0.6K
09:51 2,146.00 2,148.55 2,146.00 2,148.55 0.7K
09:52 2,150.00 2,150.00 2,150.00 2,150.00 0.1K
09:53 2,147.26 2,150.00 2,146.00 2,146.00 0.2K
09:54 2,146.97 2,150.00 2,146.00 2,150.00 0.5K
09:55 2,148.39 2,148.39 2,146.00 2,146.00 1.4K
09:56 2,147.11 2,147.11 2,146.00 2,146.00 1.5K
09:57 2,144.00 2,144.00 2,144.00 2,144.00 0.0K
09:58 2,144.00 2,144.00 2,144.00 2,144.00 1.6K
09:59 2,146.66 2,146.66 2,144.00 2,144.00 0.2K
10:02 2,144.00 2,145.29 2,144.00 2,145.29 3.6K
10:03 2,148.00 2,148.00 2,144.00 2,144.00 2.1K
10:04 2,144.55 2,146.00 2,144.55 2,146.00 0.3K
10:05 2,146.00 2,146.00 2,146.00 2,146.00 0.3K
10:06 2,146.00 2,146.00 2,144.00 2,144.00 4.4K
10:08 2,142.91 2,144.39 2,142.91 2,144.28 2.1K
10:09 2,146.00 2,148.00 2,142.85 2,148.00 8.0K
10:10 2,148.00 2,148.00 2,148.00 2,148.00 0.1K
10:11 2,150.00 2,150.00 2,144.00 2,144.00 6.6K
10:12 2,144.00 2,144.00 2,142.00 2,142.00 1.9K
10:13 2,141.24 2,141.24 2,141.24 2,141.24 0.6K
10:14 2,138.27 2,138.69 2,136.00 2,136.00 0.4K
10:15 2,140.00 2,140.85 2,136.01 2,140.85 5.6K
10:16 2,144.00 2,144.00 2,144.00 2,144.00 0.2K
10:17 2,144.00 2,144.00 2,144.00 2,144.00 0.7K
10:18 2,144.00 2,144.00 2,144.00 2,144.00 0.1K
10:19 2,140.85 2,140.85 2,140.85 2,140.85 4.5K
10:20 2,141.29 2,143.00 2,141.29 2,143.00 0.6K
10:21 2,144.00 2,144.00 2,144.00 2,144.00 0.0K
10:22 2,141.37 2,144.00 2,141.37 2,142.87 2.4K
10:24 2,148.00 2,148.00 2,148.00 2,148.00 0.0K
10:26 2,148.00 2,148.00 2,148.00 2,148.00 1.7K
10:27 2,148.86 2,148.86 2,148.00 2,148.00 0.4K
10:28 2,150.00 2,150.00 2,148.00 2,148.00 8.2K
10:31 2,150.00 2,150.00 2,150.00 2,150.00 0.0K
10:32 2,148.76 2,150.00 2,146.00 2,146.00 1.1K
10:33 2,148.00 2,148.00 2,148.00 2,148.00 1.5K
10:35 2,150.00 2,150.00 2,150.00 2,150.00 0.0K
10:36 2,150.00 2,150.00 2,150.00 2,150.00 0.0K
10:40 2,150.00 2,150.00 2,150.00 2,150.00 0.0K
10:41 2,148.53 2,148.53 2,146.00 2,148.00 2.5K
10:42 2,150.00 2,150.00 2,150.00 2,150.00 0.0K
10:43 2,147.34 2,147.34 2,146.00 2,146.00 1.5K
10:44 2,144.00 2,144.00 2,144.00 2,144.00 0.0K
10:46 2,148.00 2,148.00 2,148.00 2,148.00 0.0K
10:48 2,144.00 2,144.00 2,144.00 2,144.00 1.6K
10:50 2,142.00 2,146.00 2,142.00 2,146.00 0.9K
10:51 2,144.00 2,144.00 2,144.00 2,144.00 0.1K
10:53 2,146.00 2,146.00 2,144.53 2,144.53 0.5K
10:55 2,144.53 2,144.53 2,144.53 2,144.53 0.0K
10:56 2,142.00 2,144.79 2,142.00 2,144.79 0.7K
10:58 2,144.79 2,144.79 2,144.79 2,144.79 0.0K
10:59 2,143.28 2,143.28 2,143.28 2,143.28 0.0K
11:00 2,146.00 2,146.00 2,146.00 2,146.00 0.0K
11:02 2,144.00 2,144.00 2,144.00 2,144.00 0.2K
11:03 2,142.01 2,142.01 2,142.01 2,142.01 0.0K
11:05 2,145.10 2,145.10 2,145.10 2,145.10 1.5K
11:06 2,144.00 2,144.00 2,144.00 2,144.00 1.2K
11:07 2,142.00 2,142.00 2,142.00 2,142.00 4.9K
11:08 2,141.33 2,144.00 2,140.00 2,144.00 0.6K
11:10 2,142.77 2,142.77 2,142.00 2,142.00 5.9K
11:11 2,141.39 2,144.00 2,141.39 2,144.00 0.9K
11:12 2,144.00 2,144.00 2,144.00 2,144.00 0.0K
11:14 2,142.00 2,144.00 2,142.00 2,144.00 0.1K
11:15 2,142.00 2,142.00 2,142.00 2,142.00 1.1K
11:16 2,140.00 2,140.00 2,140.00 2,140.00 0.0K
11:17 2,144.00 2,144.00 2,144.00 2,144.00 0.0K
11:18 2,142.00 2,142.00 2,142.00 2,142.00 0.3K
11:19 2,144.00 2,144.00 2,144.00 2,144.00 0.0K
11:20 2,144.00 2,144.00 2,144.00 2,144.00 0.0K
11:21 2,142.00 2,142.00 2,142.00 2,142.00 0.5K
11:23 2,142.00 2,142.00 2,140.00 2,140.00 0.8K
11:24 2,142.00 2,142.00 2,142.00 2,142.00 1.3K
11:27 2,140.66 2,140.66 2,140.66 2,140.66 0.3K
11:28 2,142.00 2,142.00 2,140.54 2,142.00 1.1K
11:29 2,142.00 2,142.00 2,142.00 2,142.00 0.0K
11:30 2,142.00 2,142.00 2,140.00 2,140.00 0.3K
11:32 2,142.00 2,142.00 2,142.00 2,142.00 5.4K
11:33 2,146.00 2,146.00 2,146.00 2,146.00 0.0K
11:34 2,144.86 2,144.86 2,144.86 2,144.86 0.2K
11:36 2,146.00 2,146.00 2,146.00 2,146.00 0.8K
11:38 2,144.56 2,144.56 2,144.00 2,144.00 2.3K
11:39 2,144.00 2,144.00 2,143.05 2,143.05 0.2K
11:42 2,146.00 2,146.00 2,142.00 2,142.00 0.1K
11:43 2,143.20 2,143.20 2,143.20 2,143.20 0.1K
11:44 2,146.00 2,146.00 2,143.25 2,143.25 0.4K
11:45 2,145.09 2,145.09 2,145.09 2,145.09 0.5K
11:46 2,144.80 2,144.80 2,144.80 2,144.80 0.1K
11:47 2,143.25 2,148.00 2,143.17 2,148.00 2.6K
11:48 2,150.00 2,150.00 2,150.00 2,150.00 0.0K
11:49 2,147.22 2,147.22 2,147.22 2,147.22 0.1K
11:51 2,152.00 2,152.00 2,152.00 2,152.00 0.0K
11:52 2,148.00 2,148.00 2,148.00 2,148.00 0.0K
11:54 2,148.00 2,148.00 2,148.00 2,148.00 0.0K
11:55 2,148.00 2,148.00 2,148.00 2,148.00 0.8K
11:56 2,150.00 2,150.00 2,148.53 2,148.53 0.8K
11:58 2,150.00 2,150.00 2,150.00 2,150.00 1.1K
12:00 2,148.00 2,152.00 2,148.00 2,150.00 0.8K
12:01 2,152.00 2,152.00 2,152.00 2,152.00 0.0K
12:02 2,148.00 2,148.00 2,148.00 2,148.00 1.2K
12:03 2,146.00 2,146.00 2,146.00 2,146.00 0.0K
12:05 2,150.00 2,150.00 2,150.00 2,150.00 0.1K
12:08 2,148.00 2,148.00 2,148.00 2,148.00 1.6K
12:09 2,146.99 2,146.99 2,144.00 2,146.00 1.0K
12:10 2,146.00 2,146.00 2,146.00 2,146.00 0.4K
12:11 2,144.00 2,144.00 2,144.00 2,144.00 0.2K
12:12 2,146.00 2,146.00 2,144.00 2,144.00 1.0K
12:15 2,144.37 2,144.37 2,144.37 2,144.37 1.5K
12:16 2,144.00 2,144.00 2,144.00 2,144.00 0.0K
12:20 2,148.00 2,148.00 2,148.00 2,148.00 0.0K
12:22 2,148.00 2,148.00 2,146.00 2,146.00 3.1K
12:23 2,144.00 2,149.99 2,144.00 2,149.99 1.0K
12:24 2,150.00 2,150.00 2,148.00 2,148.00 0.2K
12:25 2,150.00 2,150.00 2,150.00 2,150.00 0.0K
12:27 2,150.00 2,150.00 2,150.00 2,150.00 0.0K
12:30 2,150.00 2,150.00 2,150.00 2,150.00 0.8K
12:32 2,146.00 2,146.00 2,146.00 2,146.00 1.3K
12:33 2,148.00 2,148.00 2,146.00 2,146.00 1.1K
12:34 2,146.00 2,146.00 2,146.00 2,146.00 0.2K
12:35 2,148.00 2,148.00 2,144.00 2,144.00 0.0K
12:37 2,144.00 2,145.27 2,144.00 2,144.00 0.0K
12:39 2,147.93 2,148.00 2,147.93 2,148.00 0.0K
12:40 2,148.00 2,150.00 2,148.00 2,150.00 1.0K
12:41 2,148.00 2,150.00 2,148.00 2,150.00 0.1K
12:44 2,150.00 2,150.00 2,150.00 2,150.00 0.0K
12:45 2,147.28 2,150.00 2,147.28 2,150.00 0.3K
12:46 2,146.00 2,146.00 2,146.00 2,146.00 0.6K
12:49 2,146.00 2,146.00 2,146.00 2,146.00 0.0K
12:50 2,148.00 2,148.00 2,148.00 2,148.00 0.0K
12:51 2,146.00 2,146.00 2,144.00 2,144.00 6.3K
12:52 2,146.00 2,146.00 2,146.00 2,146.00 1.1K
12:53 2,144.00 2,144.00 2,144.00 2,144.00 2.6K
12:55 2,142.00 2,142.00 2,142.00 2,142.00 0.1K
12:56 2,140.00 2,142.00 2,140.00 2,142.00 1.2K
12:57 2,142.00 2,142.00 2,142.00 2,142.00 0.0K
12:58 2,141.01 2,141.01 2,141.01 2,141.01 0.1K
12:59 2,142.00 2,142.00 2,142.00 2,142.00 2.5K
13:00 2,140.00 2,140.00 2,140.00 2,140.00 0.0K
13:01 2,144.00 2,144.00 2,144.00 2,144.00 1.2K
13:05 2,142.00 2,142.00 2,142.00 2,142.00 0.0K
13:06 2,146.00 2,148.00 2,146.00 2,148.00 4.7K
13:07 2,150.00 2,150.00 2,148.64 2,149.01 1.1K
13:09 2,148.00 2,148.59 2,148.00 2,148.59 4.4K
13:11 2,150.00 2,150.00 2,150.00 2,150.00 1.9K
13:12 2,150.00 2,150.00 2,150.00 2,150.00 3.7K
13:13 2,150.47 2,152.00 2,150.47 2,152.00 0.3K
13:15 2,150.00 2,150.00 2,149.99 2,149.99 1.9K
13:16 2,148.00 2,148.00 2,148.00 2,148.00 0.1K
13:17 2,150.00 2,150.00 2,150.00 2,150.00 0.6K
13:18 2,152.00 2,152.00 2,152.00 2,152.00 0.0K
13:19 2,152.00 2,154.00 2,152.00 2,154.00 0.0K
13:20 2,154.00 2,154.00 2,154.00 2,154.00 1.1K
13:22 2,160.00 2,160.00 2,160.00 2,160.00 0.0K
13:23 2,160.00 2,168.00 2,160.00 2,168.00 3.6K
13:24 2,170.00 2,170.00 2,168.00 2,168.00 2.7K
13:25 2,170.00 2,170.00 2,166.00 2,166.00 0.1K
13:26 2,167.93 2,167.93 2,167.93 2,167.93 3.0K
13:27 2,168.61 2,168.61 2,164.00 2,164.00 1.5K
13:28 2,168.00 2,168.00 2,168.00 2,168.00 0.8K
13:30 2,165.32 2,168.00 2,165.32 2,168.00 0.3K
13:32 2,168.00 2,168.00 2,168.00 2,168.00 1.9K
13:33 2,166.00 2,166.00 2,164.00 2,164.00 1.0K
13:34 2,160.00 2,160.00 2,160.00 2,160.00 0.3K
13:35 2,158.00 2,158.00 2,158.00 2,158.00 0.0K
13:36 2,161.60 2,161.60 2,158.00 2,158.00 0.7K
13:39 2,164.00 2,166.00 2,164.00 2,166.00 1.1K
13:40 2,166.00 2,170.00 2,166.00 2,170.00 0.0K
13:41 2,168.00 2,168.00 2,168.00 2,168.00 0.1K
13:42 2,165.92 2,165.92 2,165.92 2,165.92 1.1K
13:44 2,168.00 2,168.00 2,168.00 2,168.00 0.0K
13:45 2,168.00 2,168.00 2,168.00 2,168.00 0.1K
13:48 2,164.00 2,164.00 2,164.00 2,164.00 1.5K
13:50 2,163.24 2,163.24 2,163.24 2,163.24 0.1K
13:51 2,162.00 2,162.00 2,162.00 2,162.00 0.6K
13:54 2,164.00 2,164.00 2,164.00 2,164.00 2.1K
13:55 2,161.24 2,164.00 2,161.24 2,164.00 0.1K
13:56 2,164.00 2,164.00 2,164.00 2,164.00 0.0K
13:57 2,160.00 2,160.00 2,160.00 2,160.00 0.0K
13:58 2,164.00 2,164.00 2,164.00 2,164.00 0.0K
13:59 2,160.00 2,160.00 2,160.00 2,160.00 2.5K
14:03 2,160.00 2,162.00 2,160.00 2,162.00 1.4K
14:04 2,163.98 2,163.98 2,163.98 2,163.98 0.0K
14:05 2,161.80 2,162.80 2,158.00 2,158.00 5.2K
14:07 2,156.71 2,156.71 2,156.71 2,156.71 0.0K
14:08 2,154.00 2,158.00 2,154.00 2,158.00 0.1K
14:09 2,160.00 2,160.00 2,158.00 2,158.00 0.6K
14:11 2,160.00 2,160.00 2,160.00 2,160.00 0.0K
14:12 2,158.73 2,158.73 2,158.73 2,158.73 0.0K
14:13 2,154.00 2,156.00 2,154.00 2,156.00 1.0K
14:14 2,158.00 2,158.00 2,158.00 2,158.00 0.4K
14:16 2,162.00 2,162.00 2,162.00 2,162.00 0.0K
14:17 2,156.00 2,158.00 2,156.00 2,156.00 4.4K
14:19 2,152.00 2,152.00 2,150.00 2,150.00 0.3K
14:20 2,150.00 2,150.00 2,150.00 2,150.00 1.8K
14:21 2,150.00 2,150.00 2,150.00 2,150.00 0.0K
14:22 2,152.00 2,152.00 2,152.00 2,152.00 0.0K
14:23 2,148.00 2,148.00 2,148.00 2,148.00 0.9K
14:24 2,146.00 2,146.00 2,146.00 2,146.00 0.0K
14:26 2,146.00 2,146.00 2,146.00 2,146.00 0.8K
14:27 2,146.73 2,146.73 2,146.73 2,146.73 0.0K
14:28 2,146.00 2,148.00 2,146.00 2,148.00 1.0K
14:29 2,148.00 2,148.00 2,144.00 2,148.00 0.0K
14:30 2,144.00 2,144.00 2,141.37 2,142.00 4.2K
14:31 2,134.00 2,134.00 2,133.96 2,133.96 1.0K
14:32 2,130.00 2,134.00 2,130.00 2,134.00 1.6K
14:33 2,131.57 2,131.57 2,131.57 2,131.57 0.5K
14:34 2,134.00 2,134.00 2,132.62 2,134.00 0.2K
14:35 2,134.00 2,134.00 2,134.00 2,134.00 0.2K
14:36 2,138.00 2,138.00 2,136.00 2,138.00 0.5K
14:38 2,132.00 2,132.00 2,132.00 2,132.00 2.2K
14:39 2,130.00 2,132.00 2,130.00 2,130.00 1.3K
14:40 2,129.89 2,129.89 2,124.00 2,124.00 2.0K
14:41 2,124.00 2,130.00 2,124.00 2,128.00 1.3K
14:42 2,128.79 2,130.00 2,124.00 2,126.54 8.4K
14:43 2,124.91 2,126.00 2,118.63 2,118.63 9.4K
14:44 2,116.00 2,118.00 2,113.15 2,113.15 0.7K
14:45 2,112.00 2,114.00 2,112.00 2,113.32 0.7K
14:46 2,114.58 2,120.00 2,114.58 2,120.00 2.0K
14:47 2,116.00 2,120.00 2,116.00 2,120.00 1.0K
14:48 2,118.58 2,124.00 2,118.58 2,124.00 1.1K
14:49 2,127.40 2,127.40 2,124.00 2,124.00 0.4K
14:50 2,126.00 2,126.00 2,123.37 2,123.36 0.3K
14:51 2,128.00 2,130.00 2,126.00 2,130.00 0.0K
14:52 2,128.50 2,130.00 2,128.50 2,130.00 0.1K
14:53 2,127.21 2,130.00 2,127.08 2,130.00 0.3K
14:54 2,128.00 2,128.00 2,122.00 2,122.00 2.0K
14:55 2,122.00 2,122.00 2,118.00 2,118.00 2.1K
14:56 2,124.00 2,126.42 2,124.00 2,126.42 0.1K
14:57 2,124.00 2,134.01 2,124.00 2,134.01 0.9K
14:58 2,137.30 2,140.00 2,137.30 2,140.00 0.0K
14:59 2,142.00 2,148.00 2,142.00 2,148.00 4.1K
15:00 2,143.20 2,144.00 2,143.20 2,144.00 2.6K
15:01 2,148.00 2,148.00 2,145.95 2,145.95 0.6K
15:02 2,148.00 2,148.00 2,144.00 2,146.00 1.8K
15:03 2,146.97 2,148.00 2,144.00 2,144.00 1.0K
15:05 2,146.00 2,146.00 2,142.00 2,146.00 1.7K
15:06 2,148.00 2,148.00 2,144.88 2,144.88 0.6K
15:07 2,148.00 2,148.00 2,148.00 2,148.00 0.0K
15:08 2,146.65 2,146.65 2,144.00 2,146.00 0.8K
15:09 2,144.00 2,146.00 2,144.00 2,146.00 1.0K
15:10 2,148.00 2,152.00 2,148.00 2,152.00 1.6K
15:11 2,154.00 2,154.00 2,154.00 2,154.00 0.3K
15:12 2,158.00 2,158.00 2,154.00 2,158.00 0.5K
15:13 2,159.29 2,159.29 2,159.29 2,159.29 0.3K
15:14 2,162.00 2,162.00 2,158.00 2,158.00 2.2K
15:16 2,156.00 2,162.00 2,152.00 2,152.00 7.4K
15:17 2,150.00 2,150.00 2,147.24 2,147.24 2.3K
15:18 2,146.00 2,146.00 2,146.00 2,146.00 1.1K
15:19 2,144.00 2,144.00 2,144.00 2,144.00 0.0K
15:20 2,145.08 2,146.58 2,145.08 2,146.58 2.7K
15:21 2,144.00 2,144.00 2,142.00 2,142.00 1.4K
15:22 2,141.58 2,143.00 2,141.58 2,142.00 1.0K
15:23 2,142.00 2,142.00 2,140.89 2,140.89 1.1K
15:24 2,138.00 2,140.00 2,138.00 2,140.00 1.2K
15:25 2,142.00 2,142.00 2,142.00 2,142.00 1.0K
15:26 2,144.00 2,146.00 2,144.00 2,146.00 0.5K
15:27 2,144.00 2,146.00 2,142.00 2,142.00 1.1K
15:28 2,140.00 2,144.00 2,140.00 2,144.00 0.0K
15:29 2,142.50 2,142.50 2,140.00 2,140.00 1.8K
15:30 2,142.00 2,142.00 2,142.00 2,142.00 0.3K
15:31 2,142.71 2,144.00 2,142.71 2,143.08 0.9K
15:32 2,148.00 2,148.00 2,146.00 2,146.00 1.6K
15:33 2,146.00 2,146.00 2,144.00 2,144.00 0.9K
15:34 2,144.00 2,144.59 2,140.00 2,140.00 1.8K
15:35 2,144.00 2,144.00 2,140.91 2,140.91 0.5K
15:37 2,141.10 2,141.10 2,141.10 2,141.10 0.4K
15:38 2,144.00 2,144.00 2,142.88 2,144.00 1.4K
15:39 2,146.00 2,146.00 2,142.00 2,144.00 0.4K
15:40 2,144.00 2,144.00 2,144.00 2,144.00 0.0K
15:41 2,142.00 2,142.00 2,140.00 2,140.00 0.1K
15:42 2,141.51 2,144.00 2,141.51 2,144.00 0.3K
15:43 2,144.00 2,144.00 2,144.00 2,144.00 0.0K
15:45 2,142.00 2,142.00 2,142.00 2,142.00 0.6K
15:46 2,144.00 2,148.00 2,144.00 2,148.00 1.3K
15:47 2,150.00 2,150.00 2,150.00 2,150.00 0.0K
15:48 2,150.00 2,150.00 2,148.00 2,148.00 11.0K
15:49 2,148.00 2,148.70 2,146.00 2,146.00 3.9K
15:50 2,146.00 2,148.00 2,146.00 2,148.00 1.2K
15:51 2,150.00 2,150.00 2,148.76 2,149.34 5.2K
15:52 2,148.00 2,150.00 2,148.00 2,150.00 0.2K
15:53 2,148.00 2,148.00 2,148.00 2,148.00 2.7K
15:54 2,144.00 2,146.00 2,144.00 2,145.52 2.0K
15:55 2,146.00 2,148.00 2,146.00 2,148.00 1.7K
15:57 2,148.00 2,150.00 2,148.00 2,150.00 3.2K
15:58 2,150.43 2,154.00 2,150.43 2,152.00 4.5K
15:59 2,152.67 2,152.67 2,151.19 2,151.19 0.1K
16:00 2,150.00 2,150.00 2,150.00 2,150.00 4.8K
16:01 2,149.10 2,149.10 2,144.00 2,144.00 5.2K
16:02 2,143.08 2,146.00 2,143.08 2,146.00 1.0K
16:04 2,148.00 2,148.00 2,148.00 2,148.00 2.5K
16:05 2,146.00 2,146.00 2,146.00 2,146.00 0.0K
16:06 2,148.65 2,148.65 2,147.21 2,148.00 0.7K
16:07 2,147.84 2,147.84 2,146.00 2,146.00 2.4K
16:08 2,143.85 2,146.00 2,143.85 2,144.65 0.5K
16:09 2,143.22 2,146.00 2,142.00 2,144.00 1.8K
16:10 2,144.00 2,148.00 2,144.00 2,148.00 4.2K
16:11 2,148.00 2,150.00 2,146.00 2,150.00 1.3K
16:12 2,148.00 2,150.00 2,148.00 2,150.00 1.9K
16:13 2,151.00 2,152.00 2,151.00 2,152.00 0.3K
16:14 2,166.00 2,166.00 2,152.00 2,152.00 117.5K
16:15 2,156.00 2,158.00 2,156.00 2,158.00 0.2K
16:16 2,158.00 2,158.00 2,158.00 2,158.00 1.8K
16:17 2,160.00 2,160.00 2,160.00 2,160.00 0.7K
16:20 2,160.00 2,160.00 2,156.00 2,156.00 3.7K
16:21 2,154.00 2,154.00 2,154.00 2,154.00 0.0K
16:23 2,154.00 2,154.00 2,152.00 2,152.00 1.6K
16:24 2,154.00 2,154.00 2,154.00 2,154.00 0.7K
16:25 2,155.34 2,155.34 2,155.34 2,155.34 0.4K
16:26 2,156.00 2,156.00 2,154.00 2,156.00 1.3K
16:27 2,152.84 2,156.00 2,152.84 2,156.00 3.2K
16:28 2,156.00 2,156.00 2,154.00 2,154.00 0.7K
16:29 2,154.00 2,156.00 2,154.00 2,154.00 1.1K
16:35 2,164.00 2,164.00 2,164.00 2,164.00 552.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available