Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
09:34 | 19.49 | 19.49 | 19.49 | 19.49 | 15.8K |
09:45 | 19.49 | 19.49 | 19.49 | 19.49 | 12.4K |
09:46 | 19.43 | 19.43 | 19.43 | 19.43 | 2.8K |
09:55 | 19.39 | 19.39 | 19.39 | 19.39 | 0.5K |
10:00 | 19.39 | 19.39 | 19.39 | 19.39 | 0.5K |
10:02 | 19.39 | 19.39 | 19.39 | 19.39 | 1.5K |
10:13 | 19.29 | 19.29 | 19.29 | 19.29 | 4.1K |
10:18 | 19.33 | 19.33 | 19.33 | 19.33 | 1.9K |
10:20 | 19.33 | 19.33 | 19.33 | 19.33 | 0.1K |
10:21 | 19.36 | 19.36 | 19.33 | 19.33 | 0.5K |
10:22 | 19.33 | 19.33 | 19.33 | 19.33 | 0.3K |
10:23 | 19.32 | 19.32 | 19.32 | 19.32 | 0.5K |
10:25 | 19.29 | 19.29 | 19.29 | 19.29 | 0.5K |
10:27 | 19.33 | 19.33 | 19.33 | 19.33 | 0.1K |
10:28 | 19.33 | 19.33 | 19.33 | 19.33 | 0.2K |
10:30 | 19.39 | 19.39 | 19.39 | 19.39 | 2.8K |
10:45 | 19.39 | 19.39 | 19.39 | 19.39 | 0.8K |
10:46 | 19.38 | 19.38 | 19.38 | 19.38 | 0.8K |
10:49 | 19.40 | 19.40 | 19.40 | 19.40 | 2.0K |
10:57 | 19.52 | 19.52 | 19.52 | 19.52 | 4.9K |
11:01 | 19.51 | 19.51 | 19.51 | 19.51 | 0.1K |
11:04 | 19.48 | 19.48 | 19.48 | 19.48 | 0.9K |
11:12 | 19.43 | 19.43 | 19.43 | 19.43 | 0.9K |
11:13 | 19.42 | 19.43 | 19.42 | 19.43 | 2.5K |
11:32 | 19.34 | 19.34 | 19.34 | 19.34 | 0.2K |
11:34 | 19.35 | 19.35 | 19.35 | 19.35 | 0.8K |
11:36 | 19.39 | 19.39 | 19.39 | 19.39 | 0.6K |
11:37 | 19.40 | 19.40 | 19.40 | 19.40 | 1.5K |
11:56 | 19.38 | 19.38 | 19.38 | 19.38 | 1.1K |
12:08 | 19.31 | 19.31 | 19.31 | 19.31 | 1.2K |
12:12 | 19.30 | 19.30 | 19.30 | 19.30 | 0.6K |
12:17 | 19.29 | 19.29 | 19.29 | 19.29 | 2.8K |
12:40 | 19.22 | 19.22 | 19.22 | 19.22 | 0.2K |
12:45 | 19.19 | 19.19 | 19.15 | 19.15 | 0.7K |
12:47 | 19.16 | 19.16 | 19.16 | 19.16 | 1.0K |
12:55 | 19.14 | 19.14 | 19.14 | 19.14 | 0.3K |
12:58 | 19.14 | 19.14 | 19.14 | 19.14 | 0.6K |
13:05 | 19.14 | 19.14 | 19.14 | 19.14 | 0.8K |
13:07 | 19.16 | 19.16 | 19.16 | 19.16 | 1.5K |
13:20 | 19.10 | 19.10 | 19.10 | 19.10 | 1.0K |
13:26 | 19.11 | 19.11 | 19.11 | 19.11 | 1.3K |
13:34 | 19.06 | 19.06 | 19.05 | 19.05 | 6.7K |
13:35 | 19.06 | 19.06 | 19.06 | 19.06 | 4.0K |
13:51 | 19.01 | 19.02 | 19.01 | 19.02 | 0.7K |
13:53 | 19.05 | 19.05 | 19.05 | 19.05 | 0.5K |
14:00 | 19.00 | 19.00 | 19.00 | 19.00 | 2.5K |
14:09 | 18.99 | 18.99 | 18.99 | 18.99 | 0.5K |
14:12 | 18.99 | 18.99 | 18.99 | 18.99 | 0.6K |
14:15 | 19.08 | 19.08 | 19.08 | 19.08 | 0.3K |
14:16 | 19.09 | 19.09 | 19.09 | 19.09 | 0.3K |
14:17 | 19.12 | 19.12 | 19.12 | 19.11 | 0.3K |
14:18 | 19.08 | 19.08 | 19.08 | 19.08 | 0.2K |
14:19 | 19.08 | 19.08 | 19.08 | 19.08 | 0.9K |
14:21 | 19.12 | 19.12 | 19.12 | 19.12 | 0.9K |
14:23 | 19.09 | 19.09 | 19.09 | 19.09 | 0.6K |
14:26 | 19.08 | 19.08 | 19.08 | 19.08 | 0.2K |
14:28 | 19.06 | 19.06 | 19.05 | 19.05 | 2.7K |
14:38 | 19.10 | 19.10 | 19.10 | 19.10 | 0.5K |
14:40 | 19.07 | 19.07 | 19.07 | 19.07 | 0.4K |
14:42 | 19.11 | 19.11 | 19.11 | 19.11 | 0.3K |
14:45 | 19.12 | 19.12 | 19.12 | 19.12 | 1.0K |
14:48 | 19.10 | 19.10 | 19.10 | 19.10 | 0.3K |
14:51 | 19.09 | 19.09 | 19.09 | 19.09 | 0.2K |
14:54 | 19.10 | 19.10 | 19.10 | 19.10 | 0.3K |
14:57 | 19.07 | 19.07 | 19.04 | 19.04 | 1.1K |
14:59 | 19.03 | 19.03 | 19.02 | 19.02 | 0.3K |
15:00 | 19.03 | 19.03 | 19.03 | 19.03 | 0.6K |
15:02 | 19.00 | 19.00 | 18.98 | 18.98 | 0.4K |
15:03 | 19.00 | 19.00 | 19.00 | 19.00 | 0.7K |
15:08 | 18.95 | 18.95 | 18.95 | 18.95 | 0.5K |
15:12 | 18.93 | 18.95 | 18.93 | 18.95 | 1.6K |
15:13 | 18.92 | 19.00 | 18.92 | 19.00 | 4.1K |
15:15 | 18.97 | 18.97 | 18.97 | 18.97 | 0.4K |
15:19 | 18.94 | 18.94 | 18.91 | 18.91 | 3.2K |
15:20 | 18.92 | 18.92 | 18.92 | 18.92 | 1.9K |
15:21 | 18.94 | 18.94 | 18.94 | 18.94 | 0.9K |
15:24 | 18.92 | 18.92 | 18.92 | 18.92 | 0.4K |
15:28 | 18.92 | 18.95 | 18.92 | 18.95 | 3.7K |
15:36 | 19.03 | 19.03 | 19.02 | 19.02 | 0.3K |
15:37 | 19.04 | 19.04 | 19.04 | 19.04 | 1.6K |
15:39 | 19.07 | 19.07 | 19.07 | 19.07 | 4.7K |
15:46 | 19.07 | 19.07 | 19.07 | 19.07 | 3.0K |
15:49 | 19.07 | 19.07 | 19.07 | 19.07 | 0.1K |
15:50 | 19.12 | 19.12 | 19.09 | 19.09 | 3.9K |
15:51 | 19.12 | 19.12 | 19.12 | 19.12 | 2.1K |
15:52 | 19.14 | 19.14 | 19.14 | 19.14 | 0.7K |
15:53 | 19.15 | 19.15 | 19.15 | 19.15 | 1.5K |
15:54 | 19.17 | 19.17 | 19.16 | 19.17 | 4.3K |
15:56 | 19.15 | 19.15 | 19.15 | 19.15 | 3.2K |
15:57 | 19.13 | 19.14 | 19.13 | 19.14 | 3.1K |
15:58 | 19.11 | 19.11 | 19.11 | 19.11 | 1.4K |
15:59 | 19.09 | 19.11 | 19.09 | 19.09 | 36.1K |