Glencore

GLEN
🏛️ uk →
335.75
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 317.79 318.23 317.79 317.85 292.7K
08:01 317.88 318.48 317.76 318.15 64.6K
08:02 318.08 318.30 318.08 318.30 18.1K
08:03 318.16 318.85 318.16 318.85 93.6K
08:04 318.78 318.78 318.30 318.69 70.8K
08:05 318.70 318.70 318.00 318.06 72.1K
08:06 318.35 318.75 318.35 318.50 34.5K
08:07 318.45 318.80 318.45 318.80 54.8K
08:08 318.70 318.76 318.60 318.65 14.0K
08:09 318.64 318.64 318.35 318.55 16.6K
08:10 318.50 318.70 318.35 318.70 14.3K
08:11 318.90 319.40 318.90 319.35 54.3K
08:12 319.60 319.64 319.50 319.55 71.9K
08:13 319.80 319.95 319.75 319.85 61.9K
08:14 319.85 320.00 319.80 319.95 18.7K
08:15 319.75 319.95 319.60 319.75 28.8K
08:16 319.70 320.00 319.70 320.00 22.2K
08:17 319.90 320.25 319.90 320.15 11.6K
08:18 320.21 320.35 320.10 320.35 49.5K
08:19 320.45 320.60 320.35 320.60 35.9K
08:20 320.60 320.65 320.30 320.30 144.1K
08:21 320.45 320.45 320.35 320.35 4.1K
08:22 320.30 320.34 320.01 320.01 15.7K
08:23 320.00 320.45 320.00 320.38 15.7K
08:24 320.25 320.40 320.25 320.40 1.9K
08:25 320.57 320.68 320.00 320.00 45.9K
08:26 320.30 320.35 320.10 320.15 1.9K
08:27 320.40 320.40 320.35 320.35 37.0K
08:28 320.40 320.48 320.40 320.48 11.7K
08:29 320.56 320.70 320.50 320.65 28.2K
08:30 320.60 320.80 320.60 320.80 29.0K
08:31 320.75 321.00 320.65 320.85 18.3K
08:32 320.80 320.90 320.75 320.75 4.3K
08:33 320.90 320.90 320.60 320.60 19.2K
08:34 320.50 321.45 320.45 321.45 150.0K
08:35 321.65 321.85 321.45 321.45 107.5K
08:36 321.65 321.95 321.57 321.74 32.5K
08:37 321.90 322.15 321.85 321.90 119.0K
08:38 321.80 321.85 321.72 321.72 22.8K
08:39 321.70 321.75 321.50 321.50 77.4K
08:40 321.45 321.45 321.26 321.44 74.6K
08:41 321.42 321.60 321.42 321.55 43.2K
08:42 321.55 321.85 321.55 321.55 26.5K
08:43 321.40 321.60 321.40 321.57 4.8K
08:44 321.45 321.60 321.45 321.59 28.4K
08:45 321.55 321.55 321.20 321.25 34.9K
08:46 321.25 321.25 321.10 321.10 20.4K
08:47 320.90 320.98 320.80 320.98 26.7K
08:48 320.85 321.05 320.85 321.05 69.7K
08:49 321.10 321.25 320.95 320.95 24.6K
08:50 321.00 321.15 321.00 321.08 13.3K
08:51 321.12 321.12 320.85 320.85 19.3K
08:52 320.85 320.95 320.80 320.80 8.1K
08:53 320.70 320.85 320.60 320.80 22.9K
08:54 320.70 320.80 320.65 320.80 14.7K
08:55 320.65 320.76 320.60 320.76 9.7K
08:56 320.90 321.05 320.80 321.05 23.4K
08:57 321.05 321.15 320.95 321.10 14.4K
08:58 321.30 321.30 321.30 321.30 0.0K
08:59 321.15 321.25 321.15 321.25 8.0K
09:00 321.20 321.30 321.05 321.30 12.1K
09:01 321.35 321.40 321.25 321.30 19.5K
09:02 321.40 321.40 321.30 321.30 28.5K
09:03 321.20 321.40 321.16 321.16 8.2K
09:04 321.10 321.30 321.10 321.20 9.2K
09:05 321.30 321.30 321.30 321.30 0.0K
09:06 321.30 321.40 321.30 321.40 1.4K
09:07 321.30 321.30 321.24 321.25 5.8K
09:08 321.25 321.25 321.00 321.00 49.8K
09:09 321.15 321.15 321.10 321.10 8.0K
09:10 321.00 321.00 320.75 320.75 24.5K
09:11 320.70 320.70 320.70 320.70 18.2K
09:12 320.60 320.60 320.20 320.20 18.2K
09:13 320.20 320.50 320.20 320.35 10.8K
09:14 320.15 320.44 320.15 320.35 21.9K
09:15 320.45 320.48 320.45 320.48 30.8K
09:16 320.68 320.68 320.60 320.60 22.2K
09:17 320.50 320.50 320.50 320.50 0.0K
09:18 320.65 320.65 320.30 320.30 13.1K
09:19 320.35 320.35 320.32 320.35 11.0K
09:20 320.35 320.65 320.35 320.65 36.6K
09:21 320.75 320.75 320.65 320.65 8.0K
09:22 320.70 321.00 320.70 321.00 126.7K
09:23 320.95 320.97 320.70 320.70 37.7K
09:24 320.70 320.85 320.50 320.70 39.7K
09:25 320.70 320.70 320.50 320.70 20.1K
09:26 320.75 320.75 320.50 320.54 21.9K
09:27 320.50 320.52 320.30 320.30 15.8K
09:28 320.30 320.30 320.20 320.20 1.2K
09:29 320.05 320.30 320.05 320.25 59.0K
09:30 320.35 320.45 320.20 320.20 56.4K
09:31 320.15 320.25 320.05 320.20 39.3K
09:32 320.25 320.25 320.25 320.25 6.4K
09:33 320.30 320.30 320.30 320.30 0.0K
09:34 320.30 320.35 320.30 320.35 3.3K
09:35 320.35 320.50 320.33 320.50 34.0K
09:36 320.55 320.55 320.30 320.30 19.6K
09:37 320.40 320.50 320.30 320.50 4.7K
09:38 320.50 320.55 320.40 320.40 10.5K
09:39 320.40 320.70 320.38 320.65 12.6K
09:40 320.70 320.75 320.70 320.75 2.6K
09:41 320.79 320.90 320.79 320.90 5.9K
09:42 320.90 320.90 320.75 320.75 4.0K
09:43 320.65 320.65 320.49 320.50 27.2K
09:44 320.45 320.45 320.25 320.25 17.6K
09:45 320.25 320.25 320.20 320.21 2.0K
09:46 320.30 320.35 320.30 320.35 14.2K
09:47 320.35 320.45 320.35 320.45 6.0K
09:48 320.55 320.80 320.55 320.65 44.2K
09:49 320.71 320.71 320.59 320.63 39.0K
09:50 320.61 320.61 320.55 320.55 29.1K
09:51 320.60 320.65 320.60 320.65 13.1K
09:52 320.60 320.70 320.60 320.68 8.1K
09:53 320.70 320.77 320.65 320.65 31.5K
09:54 320.66 320.70 320.60 320.60 14.0K
09:55 320.50 320.50 320.30 320.30 4.4K
09:56 320.30 320.60 320.30 320.60 10.7K
09:57 320.70 320.70 320.60 320.65 1.4K
09:58 320.70 320.85 320.61 320.85 5.9K
09:59 320.85 320.85 320.70 320.70 8.8K
10:00 320.85 320.85 320.75 320.75 9.7K
10:01 320.75 320.85 320.75 320.77 19.7K
10:02 320.85 320.85 320.35 320.35 57.7K
10:03 320.40 320.60 320.40 320.55 5.0K
10:04 320.60 320.66 320.60 320.62 29.8K
10:05 320.55 320.55 320.50 320.50 2.5K
10:06 320.55 320.77 320.55 320.77 7.2K
10:07 320.80 320.95 320.75 320.95 7.5K
10:08 320.85 321.00 320.85 321.00 4.3K
10:09 321.00 321.00 320.85 320.85 8.6K
10:10 320.85 320.85 320.75 320.80 16.4K
10:11 320.65 320.65 320.45 320.45 160.1K
10:12 320.60 320.75 320.50 320.65 111.1K
10:13 320.61 320.65 320.60 320.60 5.6K
10:14 320.50 320.50 319.85 319.85 263.3K
10:15 319.80 320.10 319.65 319.97 62.6K
10:16 319.99 320.10 319.99 320.05 9.6K
10:17 320.08 320.15 320.08 320.15 30.9K
10:18 320.15 320.15 319.95 320.10 44.9K
10:19 320.11 320.15 320.10 320.15 18.2K
10:20 320.25 320.30 320.15 320.15 10.7K
10:21 320.15 320.25 319.75 320.15 257.3K
10:22 320.20 320.25 320.15 320.25 26.2K
10:23 320.25 320.45 320.25 320.43 79.8K
10:24 320.45 320.60 320.45 320.50 84.0K
10:25 320.40 320.50 320.40 320.50 13.5K
10:26 320.50 320.55 320.45 320.45 25.9K
10:27 320.55 320.55 320.45 320.45 33.4K
10:28 320.40 320.50 320.40 320.50 15.7K
10:29 320.40 320.55 320.40 320.50 14.8K
10:30 320.50 320.50 320.35 320.45 10.7K
10:31 320.45 320.45 320.35 320.35 1.3K
10:32 320.33 320.33 320.30 320.30 3.8K
10:33 320.28 320.55 320.28 320.55 27.4K
10:34 320.85 322.20 320.85 322.20 3.2K
10:35 320.75 320.75 320.75 320.75 18.4K
10:36 320.80 320.87 320.60 320.75 136.7K
10:37 320.80 320.95 320.80 320.95 7.4K
10:38 320.90 320.90 320.90 320.90 6.1K
10:39 320.85 320.85 320.75 320.75 31.9K
10:40 320.90 320.90 320.80 320.80 10.0K
10:41 320.80 320.80 320.75 320.75 34.4K
10:42 320.80 321.25 320.80 321.25 382.5K
10:43 321.25 321.50 321.25 321.50 9.8K
10:44 321.57 321.57 321.50 321.50 15.8K
10:45 321.45 321.50 321.45 321.47 48.6K
10:46 321.45 321.50 321.38 321.47 8.9K
10:47 321.55 321.60 321.50 321.50 15.8K
10:48 321.45 321.50 321.40 321.40 26.7K
10:49 321.55 321.55 321.55 321.55 0.2K
10:50 321.48 321.60 321.48 321.50 10.9K
10:51 321.40 321.45 321.35 321.35 8.9K
10:52 321.30 321.35 321.15 321.15 30.3K
10:53 321.15 321.25 321.15 321.25 14.1K
10:54 321.30 321.60 321.25 321.35 77.0K
10:55 321.45 321.55 321.42 321.50 5.8K
10:56 321.55 321.65 321.55 321.55 6.9K
10:57 321.55 321.55 321.45 321.45 32.3K
10:58 321.49 321.55 321.45 321.51 28.8K
10:59 321.60 321.60 321.60 321.60 0.8K
11:00 321.60 321.70 321.60 321.70 59.7K
11:01 321.80 321.80 321.75 321.75 16.9K
11:02 321.80 321.80 321.80 321.80 0.0K
11:03 321.70 321.80 321.40 321.40 54.1K
11:04 321.45 321.45 321.35 321.35 15.7K
11:05 321.50 321.50 321.45 321.47 4.2K
11:06 321.44 321.45 321.44 321.45 3.3K
11:07 321.40 321.70 321.40 321.70 18.2K
11:08 321.60 321.60 321.25 321.40 16.0K
11:09 321.35 321.60 321.35 321.53 26.6K
11:10 321.55 321.55 321.30 321.30 20.2K
11:11 321.30 321.30 321.25 321.25 4.7K
11:12 321.35 321.35 321.25 321.30 9.5K
11:13 321.26 321.35 321.26 321.35 2.0K
11:14 321.26 321.35 321.26 321.35 1.2K
11:15 321.25 321.39 321.25 321.39 16.1K
11:16 321.55 321.55 321.55 321.55 0.3K
11:17 321.55 321.56 321.40 321.40 20.0K
11:18 321.54 321.54 321.35 321.40 1.7K
11:19 321.35 321.45 321.30 321.40 2.3K
11:20 321.45 321.45 321.35 321.40 6.4K
11:21 321.45 321.55 321.45 321.50 5.1K
11:22 321.55 321.55 321.54 321.54 4.4K
11:23 321.60 321.60 321.55 321.55 2.0K
11:24 321.50 321.60 321.45 321.45 4.2K
11:25 321.60 321.75 321.60 321.75 17.0K
11:26 321.80 321.80 321.50 321.70 11.2K
11:27 321.55 321.55 321.55 321.55 2.2K
11:28 321.65 321.65 321.55 321.55 8.0K
11:29 321.45 321.50 321.40 321.40 6.5K
11:30 321.40 321.40 321.20 321.20 5.4K
11:31 321.15 321.20 321.10 321.10 3.3K
11:32 321.05 321.10 321.00 321.10 0.9K
11:33 321.35 321.45 321.35 321.35 21.2K
11:34 321.39 321.48 321.39 321.48 5.8K
11:35 321.40 321.50 321.40 321.50 0.0K
11:36 321.40 321.49 321.40 321.45 14.4K
11:37 321.49 321.49 321.40 321.40 11.2K
11:38 321.40 321.40 321.35 321.35 6.6K
11:39 321.42 321.42 321.30 321.30 20.9K
11:40 321.30 321.30 321.10 321.20 27.6K
11:41 321.15 321.20 321.05 321.05 1.1K
11:42 321.15 321.25 321.11 321.25 44.8K
11:43 321.32 321.32 321.25 321.25 21.5K
11:44 321.15 321.30 321.15 321.30 10.7K
11:45 321.25 321.35 321.21 321.35 21.6K
11:46 321.35 321.35 321.35 321.35 0.7K
11:47 321.45 321.45 321.35 321.35 24.5K
11:48 321.35 321.35 321.25 321.25 46.6K
11:49 321.25 321.35 321.25 321.25 9.0K
11:50 321.25 321.25 321.25 321.25 0.0K
11:51 321.25 321.30 321.25 321.30 1.8K
11:52 321.20 321.20 321.15 321.19 11.8K
11:53 321.15 321.15 321.15 321.15 2.3K
11:54 321.15 321.21 321.15 321.21 14.5K
11:55 321.20 321.20 321.15 321.15 3.8K
11:56 321.15 321.15 321.10 321.14 1.6K
11:57 321.14 321.25 321.10 321.15 94.2K
11:58 321.18 321.25 321.18 321.25 1.5K
11:59 321.15 321.15 321.10 321.10 9.1K
12:00 321.10 321.15 321.10 321.15 38.7K
12:01 321.20 321.38 321.20 321.38 13.7K
12:02 321.25 321.31 321.15 321.15 115.7K
12:03 321.15 321.15 321.10 321.10 23.2K
12:04 321.15 321.15 321.05 321.10 27.9K
12:05 321.25 321.30 321.25 321.30 4.9K
12:06 321.25 321.30 321.20 321.30 3.5K
12:07 321.25 321.25 321.25 321.25 4.2K
12:08 321.35 321.40 321.25 321.40 3.8K
12:09 321.22 321.30 321.22 321.30 30.0K
12:10 321.35 321.35 321.25 321.35 6.2K
12:11 321.35 321.40 321.35 321.35 23.2K
12:12 321.30 321.55 321.30 321.53 46.0K
12:13 321.50 321.70 321.50 321.70 13.6K
12:14 321.74 321.75 321.74 321.75 0.8K
12:15 321.85 321.85 321.70 321.70 4.0K
12:16 321.85 321.86 321.83 321.86 20.2K
12:17 321.90 321.95 321.70 321.80 23.1K
12:18 321.80 321.80 321.80 321.80 8.0K
12:19 321.75 321.75 321.65 321.75 8.5K
12:20 321.76 321.85 321.75 321.80 50.2K
12:21 321.81 321.90 321.80 321.90 8.3K
12:22 321.90 321.90 321.80 321.87 6.4K
12:23 321.85 321.90 321.80 321.80 2.0K
12:24 321.83 321.85 321.80 321.85 13.9K
12:25 321.75 321.75 321.75 321.75 4.2K
12:26 321.65 321.80 321.65 321.80 11.7K
12:27 321.75 321.75 321.65 321.65 2.4K
12:28 321.60 321.70 321.60 321.70 3.1K
12:29 321.75 321.75 321.75 321.75 0.6K
12:31 321.83 321.85 321.78 321.78 16.3K
12:32 321.90 321.90 321.90 321.90 9.1K
12:33 321.80 321.90 321.75 321.90 19.1K
12:34 321.80 321.84 321.80 321.80 2.0K
12:35 321.75 321.75 321.74 321.74 0.4K
12:36 321.65 321.72 321.55 321.72 2.3K
12:37 321.50 321.60 321.50 321.50 4.0K
12:38 321.45 321.45 321.37 321.37 4.8K
12:39 321.35 321.35 321.30 321.30 0.7K
12:40 321.45 321.45 321.40 321.45 10.3K
12:41 321.35 321.50 321.35 321.40 1.3K
12:42 321.30 321.30 321.26 321.26 5.6K
12:43 321.20 321.30 321.20 321.23 17.4K
12:44 321.20 321.20 321.20 321.20 5.0K
12:45 321.25 321.25 321.20 321.20 1.7K
12:46 321.15 321.15 321.15 321.15 1.3K
12:47 321.15 321.15 321.15 321.15 0.0K
12:48 321.10 321.20 321.00 321.00 148.5K
12:49 321.15 321.16 321.05 321.16 35.5K
12:50 321.10 321.15 321.00 321.00 51.3K
12:51 321.10 321.20 321.05 321.20 17.6K
12:52 321.30 321.30 321.15 321.15 9.1K
12:53 321.06 321.15 321.06 321.15 9.6K
12:54 321.20 321.25 321.15 321.15 21.6K
12:55 321.25 321.25 321.10 321.10 27.3K
12:56 321.12 321.15 321.05 321.05 1.2K
12:57 321.05 321.15 321.05 321.05 31.0K
12:58 321.10 321.20 321.10 321.20 3.3K
12:59 321.20 321.30 321.15 321.15 15.9K
13:00 321.20 321.50 321.15 321.25 71.4K
13:01 321.25 321.30 321.00 321.00 8.3K
13:02 321.00 321.00 320.75 320.85 245.5K
13:03 320.75 320.75 320.60 320.60 41.3K
13:04 320.85 320.90 320.77 320.90 12.2K
13:05 320.85 320.88 320.85 320.88 4.5K
13:06 320.80 320.80 320.80 320.80 0.0K
13:07 320.80 320.80 320.80 320.80 3.8K
13:09 320.85 320.96 320.85 320.85 2.0K
13:10 320.95 320.95 320.95 320.95 0.0K
13:11 320.85 320.85 320.80 320.80 5.7K
13:12 321.03 321.03 320.80 320.80 8.4K
13:13 320.80 320.95 320.80 320.80 1.2K
13:14 320.80 320.95 320.80 320.95 0.4K
13:15 320.95 320.95 320.80 320.80 15.0K
13:16 320.75 320.90 320.75 320.90 15.7K
13:17 321.00 321.15 320.95 321.09 50.6K
13:18 321.20 321.30 321.20 321.30 5.9K
13:19 321.45 321.45 321.40 321.40 2.7K
13:20 321.40 321.45 321.40 321.45 3.1K
13:21 321.40 321.45 321.40 321.45 43.0K
13:22 321.50 321.60 321.50 321.50 8.4K
13:23 321.45 321.45 321.30 321.30 13.1K
13:24 321.30 321.45 321.30 321.30 11.8K
13:25 321.10 321.15 321.10 321.15 124.5K
13:26 321.05 321.05 320.90 320.95 4.2K
13:27 320.90 320.95 320.85 320.85 2.3K
13:28 320.80 320.80 320.75 320.75 12.5K
13:29 320.65 320.75 320.65 320.70 6.1K
13:31 320.60 320.60 320.60 320.60 7.9K
13:32 320.75 320.80 320.75 320.80 5.5K
13:33 320.73 320.75 320.70 320.70 1.7K
13:34 320.60 320.60 320.60 320.60 1.4K
13:35 320.80 320.80 320.80 320.80 3.4K
13:36 320.55 320.65 320.55 320.65 21.7K
13:37 320.75 321.05 320.65 321.05 19.9K
13:38 321.00 321.00 321.00 321.00 0.0K
13:39 321.10 321.10 321.00 321.00 8.7K
13:40 320.90 320.90 320.90 320.90 6.9K
13:41 320.90 320.90 320.90 320.90 0.0K
13:42 320.90 321.00 320.90 320.92 2.3K
13:43 321.05 321.15 321.00 321.15 1.9K
13:44 321.25 321.25 321.15 321.15 5.3K
13:45 321.15 321.15 321.15 321.15 0.0K
13:46 321.25 321.50 321.25 321.50 5.5K
13:47 321.45 321.56 321.45 321.55 10.5K
13:48 321.65 321.85 321.61 321.75 25.5K
13:49 321.65 321.75 321.65 321.75 6.7K
13:50 321.70 321.70 321.60 321.60 2.4K
13:51 321.80 321.80 321.80 321.80 3.6K
13:52 322.10 322.21 322.05 322.10 158.8K
13:53 322.10 322.12 322.00 322.00 41.5K
13:54 322.10 322.10 322.00 322.05 12.5K
13:55 322.00 322.04 321.85 321.85 6.7K
13:56 322.05 322.05 322.05 322.05 1.1K
13:57 322.00 322.02 321.95 322.00 2.6K
13:59 322.05 322.15 322.05 322.15 0.8K
14:00 322.15 322.15 322.05 322.05 1.8K
14:01 322.10 322.10 322.05 322.05 36.2K
14:02 322.00 322.15 322.00 322.10 5.2K
14:03 322.24 322.24 322.05 322.05 8.3K
14:04 322.00 322.00 321.99 321.99 7.5K
14:05 322.00 322.25 322.00 322.25 36.3K
14:06 322.30 322.34 322.29 322.34 23.5K
14:07 322.30 322.30 322.25 322.28 35.5K
14:08 322.32 322.55 322.30 322.40 11.8K
14:09 322.45 322.65 322.45 322.62 18.4K
14:10 322.69 322.95 322.69 322.87 63.0K
14:11 322.80 322.80 322.55 322.55 18.3K
14:12 322.55 322.61 322.55 322.61 1.6K
14:13 322.65 322.65 322.55 322.55 6.3K
14:14 322.55 322.63 318.45 322.60 2,501.3K
14:15 322.60 322.65 322.55 322.55 42.7K
14:16 318.45 322.70 318.45 322.62 2,514.7K
14:17 322.70 322.70 322.65 322.70 21.3K
14:18 322.65 322.72 322.55 322.55 9.7K
14:19 322.60 322.70 322.50 322.60 307.7K
14:20 322.65 322.95 322.65 322.95 32.0K
14:21 322.87 322.87 322.87 322.87 1.0K
14:22 322.85 322.95 322.85 322.85 19.8K
14:23 322.90 322.95 322.80 322.90 43.1K
14:24 322.95 323.00 322.95 322.95 19.4K
14:25 322.95 323.17 322.95 323.05 58.1K
14:26 323.05 323.05 322.95 323.05 9.9K
14:27 323.04 323.10 323.00 323.00 17.3K
14:28 323.15 323.30 323.15 323.25 6.5K
14:29 323.20 323.20 323.15 323.15 9.7K
14:30 323.15 323.30 323.15 323.15 32.3K
14:31 323.05 323.05 322.85 322.85 15.6K
14:32 322.95 323.35 322.95 323.30 32.3K
14:33 323.55 323.55 323.40 323.55 39.3K
14:34 323.65 323.74 323.57 323.65 57.4K
14:35 323.60 323.70 323.35 323.35 12.3K
14:36 323.35 323.65 323.35 323.35 18.5K
14:37 323.10 323.35 323.10 323.35 13.3K
14:38 323.10 323.10 323.00 323.00 0.0K
14:39 323.15 323.20 323.15 323.17 16.3K
14:40 323.24 323.45 323.24 323.25 32.7K
14:41 323.35 323.52 323.35 323.45 41.6K
14:42 323.50 323.50 323.30 323.45 16.2K
14:43 323.50 323.50 323.35 323.40 0.1K
14:44 323.34 323.44 323.34 323.44 26.5K
14:45 323.40 323.65 323.40 323.65 47.6K
14:46 323.62 323.70 323.60 323.60 38.5K
14:47 323.45 323.60 323.45 323.60 3.8K
14:48 323.65 324.15 323.62 324.15 79.1K
14:49 324.25 324.40 324.14 324.20 104.1K
14:50 324.25 324.30 324.15 324.20 13.4K
14:51 324.30 324.70 324.30 324.70 14.0K
14:52 324.70 324.70 324.55 324.65 35.4K
14:53 324.60 324.65 324.45 324.60 56.6K
14:54 324.60 324.82 324.60 324.75 9.6K
14:55 324.90 324.92 324.80 324.85 23.3K
14:56 324.80 325.05 324.80 324.95 130.1K
14:57 324.95 325.03 324.90 325.03 29.7K
14:58 325.03 325.15 324.90 325.15 20.8K
14:59 325.15 325.34 325.15 325.30 37.2K
15:00 325.35 325.50 325.15 325.45 28.5K
15:01 325.25 325.45 325.25 325.45 19.8K
15:02 325.35 325.41 325.00 325.00 34.6K
15:03 325.25 325.45 325.25 325.45 36.3K
15:04 325.50 325.50 324.85 324.85 60.1K
15:05 324.80 325.10 324.75 325.10 119.0K
15:06 325.25 325.45 325.25 325.45 81.1K
15:07 325.45 325.54 325.45 325.54 23.8K
15:08 325.50 325.65 325.40 325.65 37.6K
15:09 325.80 326.22 325.80 326.22 228.7K
15:10 326.20 326.40 326.10 326.20 79.2K
15:11 326.10 326.40 326.10 326.30 37.6K
15:12 326.40 326.49 326.25 326.49 21.9K
15:13 326.45 326.50 326.42 326.42 47.7K
15:14 326.44 326.45 326.25 326.32 60.4K
15:15 326.15 326.15 325.85 326.00 14.2K
15:16 326.00 326.00 325.65 325.65 84.9K
15:17 325.60 325.65 325.51 325.51 77.0K
15:18 325.65 325.95 325.65 325.95 13.4K
15:19 326.00 326.05 325.75 325.82 43.4K
15:20 325.60 325.60 325.10 325.10 29.8K
15:21 324.95 324.97 324.60 324.60 120.3K
15:22 324.70 324.75 324.65 324.65 19.9K
15:23 324.75 325.35 324.67 325.20 58.2K
15:24 325.35 325.57 325.30 325.30 18.3K
15:25 325.55 325.57 325.50 325.55 24.8K
15:26 325.50 325.65 325.50 325.60 12.6K
15:27 325.50 325.50 325.00 325.13 122.3K
15:28 325.20 325.35 325.20 325.25 3.2K
15:29 325.25 325.40 325.05 325.30 18.1K
15:30 325.22 325.29 325.10 325.27 41.9K
15:31 325.20 325.20 325.15 325.15 16.2K
15:32 325.28 325.29 325.20 325.21 25.5K
15:33 325.22 325.35 325.22 325.29 34.4K
15:34 325.30 325.30 325.20 325.21 25.0K
15:35 325.21 325.25 325.00 325.05 101.7K
15:36 325.07 325.07 324.95 325.02 10.6K
15:37 325.10 325.10 325.10 325.10 5.0K
15:38 325.14 325.14 325.00 325.00 26.5K
15:39 324.95 324.95 324.90 324.92 7.5K
15:40 325.10 325.16 324.85 324.85 30.6K
15:41 324.85 324.95 324.65 324.70 13.6K
15:42 324.65 324.75 324.65 324.70 15.3K
15:43 324.77 324.80 324.70 324.73 24.9K
15:44 324.65 324.65 324.60 324.60 6.6K
15:45 324.49 324.55 324.40 324.45 36.2K
15:46 324.50 324.50 324.35 324.48 14.1K
15:47 324.40 324.50 324.35 324.35 56.3K
15:48 324.37 324.37 320.18 324.10 726.2K
15:49 324.20 324.25 324.10 324.10 5.3K
15:50 324.15 324.20 324.00 324.00 23.4K
15:51 324.00 324.10 323.95 324.10 27.3K
15:52 324.15 324.15 323.89 323.89 217.7K
15:53 323.90 323.96 323.90 323.96 14.3K
15:54 323.95 324.15 323.90 324.00 77.3K
15:55 324.10 324.10 323.90 323.90 26.3K
15:56 324.00 324.00 323.60 323.60 262.6K
15:57 323.65 323.70 323.45 323.50 47.1K
15:58 323.41 323.50 323.41 323.40 71.4K
15:59 323.45 323.45 323.20 323.29 46.8K
16:00 323.30 323.40 323.25 323.35 74.2K
16:01 323.40 323.45 323.40 323.45 15.2K
16:02 323.70 323.90 323.70 323.75 30.5K
16:03 323.75 323.79 323.60 323.60 26.9K
16:04 323.55 323.60 323.40 323.55 35.5K
16:05 323.65 323.75 323.65 323.75 7.7K
16:06 323.85 323.85 323.85 323.85 0.8K
16:07 323.80 323.80 323.75 323.76 31.3K
16:08 323.70 323.75 323.65 323.65 43.7K
16:09 323.65 323.80 323.65 323.80 14.0K
16:10 323.80 323.80 323.65 323.65 39.7K
16:11 323.65 323.69 323.65 323.69 25.9K
16:12 323.65 323.69 323.65 323.65 1.5K
16:13 323.75 323.80 323.75 323.75 35.0K
16:14 323.75 323.76 323.65 323.65 19.3K
16:15 323.70 323.70 323.70 323.70 5.1K
16:16 323.65 323.72 323.60 323.72 27.1K
16:17 323.70 323.80 323.70 323.80 18.4K
16:18 323.85 323.85 323.80 323.80 2.6K
16:19 323.80 324.00 323.60 323.70 118.4K
16:20 323.64 323.70 323.60 323.60 27.4K
16:21 323.50 323.65 323.50 323.60 27.1K
16:22 323.50 323.70 323.50 323.55 25.2K
16:23 323.65 323.65 323.60 323.60 0.7K
16:24 323.65 323.70 323.65 323.70 17.4K
16:25 323.70 323.72 323.57 323.60 26.7K
16:26 323.60 323.60 323.60 323.60 36.3K
16:27 323.61 323.65 323.50 323.50 88.5K
16:28 323.39 323.39 323.30 323.33 27.8K
16:29 324.68 324.68 323.25 323.25 48.2K
16:35 320.80 320.80 320.80 320.80 47,442.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available