AEX

AEX
🏛️ netherlands →
941.73
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 919.30 922.66 919.30 922.45 733.0K
09:01 921.87 922.23 921.76 921.76 220.4K
09:02 921.41 921.41 921.04 921.10 254.5K
09:03 921.01 921.24 921.01 921.24 98.6K
09:04 921.38 921.38 920.87 920.88 85.3K
09:05 920.61 921.28 920.49 921.28 49.3K
09:06 921.27 921.45 921.27 921.30 76.9K
09:07 921.04 921.16 921.04 921.10 64.0K
09:08 920.89 921.20 920.89 921.20 184.3K
09:09 921.14 921.38 920.87 920.91 361.3K
09:10 920.73 921.28 920.73 921.28 157.6K
09:11 921.73 921.73 921.16 921.30 84.5K
09:12 921.44 921.56 921.38 921.49 34.9K
09:13 921.59 921.59 921.00 921.02 114.3K
09:14 920.84 921.30 920.84 921.30 39.3K
09:15 921.46 921.46 921.07 921.08 116.5K
09:16 921.39 921.73 921.39 921.73 56.9K
09:17 921.50 921.50 921.38 921.45 54.3K
09:18 921.45 921.45 921.10 921.12 49.5K
09:19 921.03 921.12 920.89 921.08 28.9K
09:20 920.85 921.54 920.85 921.54 29.0K
09:21 921.55 921.64 921.55 921.57 29.8K
09:22 921.74 921.93 921.73 921.81 35.2K
09:23 921.79 921.84 921.74 921.84 94.3K
09:24 921.56 921.56 921.26 921.46 78.2K
09:25 921.49 921.50 921.38 921.38 51.1K
09:26 921.51 921.69 921.44 921.65 33.2K
09:27 921.59 921.59 921.29 921.29 46.1K
09:28 921.08 921.36 920.95 920.95 132.7K
09:29 921.07 921.07 920.96 920.96 35.9K
09:30 921.01 921.20 921.00 921.20 57.7K
09:31 920.94 920.98 920.82 920.82 28.6K
09:32 920.85 920.88 920.76 920.76 30.4K
09:33 920.78 920.90 920.78 920.80 58.5K
09:34 920.90 920.90 920.80 920.80 38.0K
09:35 920.76 920.77 920.61 920.66 51.4K
09:36 921.03 921.03 920.89 920.89 73.4K
09:37 920.81 920.81 920.72 920.78 44.1K
09:38 920.77 921.01 920.77 921.01 26.5K
09:39 921.03 921.16 921.02 921.16 38.1K
09:40 921.26 921.26 921.15 921.20 25.8K
09:41 921.13 921.24 921.11 921.14 29.6K
09:42 921.05 921.16 921.05 921.16 48.5K
09:43 921.29 921.29 921.20 921.23 14.5K
09:44 921.20 921.29 921.16 921.16 27.4K
09:45 921.27 921.48 921.27 921.46 25.7K
09:46 921.48 921.56 921.40 921.49 44.5K
09:47 921.56 921.56 921.24 921.24 33.1K
09:48 921.32 921.48 921.31 921.47 22.1K
09:49 921.59 921.67 921.59 921.61 24.3K
09:50 921.58 921.77 921.58 921.75 24.3K
09:51 921.74 921.74 921.55 921.55 58.9K
09:52 921.48 921.48 921.02 921.02 29.3K
09:53 921.16 921.16 921.05 921.06 27.7K
09:54 921.28 921.52 921.28 921.52 20.1K
09:55 921.50 921.51 921.39 921.46 21.8K
09:56 921.55 921.55 921.38 921.38 40.6K
09:57 921.23 921.38 921.23 921.38 23.1K
09:58 921.29 921.29 920.83 920.83 40.2K
09:59 920.51 920.81 920.51 920.81 32.8K
10:00 920.85 921.07 920.85 920.93 32.8K
10:01 920.87 920.87 920.72 920.72 46.1K
10:02 920.77 920.82 920.67 920.82 23.5K
10:03 920.68 920.77 920.65 920.71 35.7K
10:04 920.82 920.82 920.75 920.75 38.5K
10:05 920.65 920.73 920.61 920.61 53.3K
10:06 920.79 920.99 920.79 920.80 56.1K
10:07 920.79 920.79 920.67 920.67 28.4K
10:08 920.53 920.73 920.53 920.70 32.9K
10:09 920.78 920.78 920.67 920.69 23.6K
10:10 920.60 920.64 920.57 920.57 23.1K
10:11 920.49 920.60 920.49 920.60 10.2K
10:12 920.58 920.82 920.49 920.82 32.3K
10:13 920.77 920.77 920.67 920.67 21.8K
10:14 920.69 920.78 920.69 920.78 26.4K
10:15 920.78 920.95 920.78 920.95 66.0K
10:16 920.86 921.01 920.86 920.94 18.5K
10:17 920.90 920.90 920.81 920.90 24.5K
10:18 920.98 920.98 920.80 920.80 57.8K
10:19 920.82 921.02 920.82 920.86 50.5K
10:20 920.86 920.86 920.74 920.81 13.1K
10:21 920.77 920.81 920.74 920.81 19.2K
10:22 920.84 920.84 920.57 920.57 24.4K
10:23 920.58 920.62 920.46 920.46 33.1K
10:24 920.51 920.59 920.38 920.38 53.8K
10:25 920.37 920.37 919.91 919.91 27.8K
10:26 920.11 920.14 920.05 920.05 20.0K
10:27 920.36 920.37 920.33 920.33 31.0K
10:28 920.44 920.72 920.44 920.67 28.6K
10:29 920.63 920.96 920.63 920.96 69.9K
10:30 921.00 921.00 920.69 920.69 66.1K
10:31 920.65 921.03 920.63 921.03 30.4K
10:32 921.10 921.33 921.06 921.33 40.6K
10:33 921.29 921.41 921.29 921.41 14.3K
10:34 921.47 921.47 921.31 921.31 10.2K
10:35 921.34 921.34 921.20 921.27 49.9K
10:36 921.29 921.55 921.29 921.55 35.4K
10:37 921.52 921.67 921.52 921.67 42.1K
10:38 921.64 921.92 921.64 921.92 24.0K
10:39 921.93 921.93 921.69 921.74 20.1K
10:40 921.70 921.71 921.68 921.68 22.3K
10:41 921.66 921.66 921.60 921.60 19.8K
10:42 921.74 921.74 921.58 921.58 18.6K
10:43 921.59 921.59 921.49 921.49 36.0K
10:44 921.56 921.56 921.47 921.47 10.7K
10:45 921.68 921.68 921.46 921.46 11.7K
10:46 921.35 921.37 921.21 921.21 30.3K
10:47 921.15 921.15 921.01 921.01 20.7K
10:48 920.99 921.24 920.99 921.23 14.7K
10:49 921.24 921.55 921.24 921.54 24.9K
10:50 921.62 921.74 921.62 921.74 28.1K
10:51 921.66 921.66 921.59 921.65 24.2K
10:52 921.59 921.59 921.39 921.39 23.9K
10:53 921.39 921.42 921.32 921.39 23.1K
10:54 921.39 921.45 921.36 921.45 23.0K
10:55 921.41 921.41 921.31 921.31 21.8K
10:56 921.30 921.30 921.16 921.16 38.4K
10:57 921.14 921.14 920.90 920.90 47.8K
10:58 920.85 920.85 920.85 920.85 9.5K
10:59 921.01 921.17 921.01 921.17 21.5K
11:00 921.30 921.38 921.30 921.38 49.2K
11:01 921.34 921.34 921.23 921.24 24.0K
11:02 921.19 921.19 920.89 920.89 58.2K
11:03 920.85 920.85 920.75 920.85 10.0K
11:04 920.89 920.93 920.89 920.92 17.5K
11:05 921.02 921.02 920.95 920.95 21.4K
11:06 921.00 921.00 920.94 920.94 26.8K
11:07 921.01 921.43 921.01 921.43 36.7K
11:08 921.44 921.57 921.44 921.57 33.9K
11:09 921.47 921.47 921.19 921.27 37.1K
11:10 921.24 921.33 921.23 921.33 33.6K
11:11 921.35 921.48 921.35 921.45 68.2K
11:12 921.45 921.57 921.45 921.57 21.8K
11:13 921.64 921.64 921.49 921.58 36.3K
11:14 921.51 921.51 921.47 921.50 33.1K
11:15 921.42 921.42 921.28 921.35 29.6K
11:16 921.36 921.36 921.09 921.09 39.5K
11:17 921.03 921.03 920.74 920.74 17.6K
11:18 920.76 920.82 920.76 920.78 17.2K
11:19 920.77 920.79 920.74 920.79 112.0K
11:20 920.85 920.88 920.75 920.83 31.0K
11:21 920.77 920.95 920.77 920.95 23.6K
11:22 920.97 921.14 920.97 921.14 11.9K
11:23 921.18 921.23 921.18 921.22 15.4K
11:24 921.21 921.36 921.21 921.36 20.8K
11:25 921.32 921.44 921.32 921.34 17.4K
11:26 921.33 921.37 921.32 921.37 40.8K
11:27 921.42 921.50 921.42 921.45 51.9K
11:28 921.53 921.73 921.51 921.51 29.0K
11:29 921.53 921.53 921.26 921.26 65.7K
11:30 921.18 921.22 921.15 921.15 19.6K
11:31 921.03 921.12 921.03 921.12 16.0K
11:32 921.19 921.23 921.06 921.06 29.4K
11:33 921.03 921.04 920.99 921.04 28.2K
11:34 921.06 921.06 920.94 920.94 44.1K
11:35 921.00 921.00 920.95 920.99 23.1K
11:36 920.99 920.99 920.84 920.84 12.1K
11:37 920.79 920.79 920.67 920.67 37.4K
11:38 920.61 920.61 920.38 920.38 43.9K
11:39 920.43 920.43 920.34 920.34 19.7K
11:40 920.29 920.56 920.27 920.56 27.3K
11:41 920.59 920.59 920.43 920.43 32.9K
11:42 920.42 920.45 920.42 920.45 19.3K
11:43 920.48 920.48 920.44 920.45 24.9K
11:44 920.43 920.43 920.36 920.36 15.2K
11:45 920.34 920.34 920.25 920.29 36.6K
11:46 920.25 920.44 920.25 920.44 48.4K
11:47 920.43 920.43 920.37 920.38 27.2K
11:48 920.37 920.41 920.34 920.38 24.6K
11:49 920.31 920.36 920.18 920.18 50.0K
11:50 920.19 920.19 920.11 920.12 24.7K
11:51 920.12 920.33 920.12 920.33 12.3K
11:52 920.27 920.46 920.27 920.46 18.6K
11:53 920.37 920.40 920.37 920.40 27.1K
11:54 920.37 920.37 920.31 920.32 13.1K
11:55 920.36 920.36 920.33 920.36 28.6K
11:56 920.34 920.34 920.12 920.12 20.0K
11:57 920.17 920.21 920.17 920.17 52.1K
11:58 920.23 920.23 920.06 920.06 20.9K
11:59 920.02 920.06 919.96 919.96 16.2K
12:00 920.01 920.01 919.92 919.97 28.2K
12:01 919.86 919.92 919.82 919.82 23.3K
12:02 919.85 919.85 919.64 919.68 46.9K
12:03 919.69 919.80 919.69 919.69 53.9K
12:04 919.72 919.77 919.60 919.77 50.9K
12:05 919.76 919.88 919.76 919.88 18.1K
12:06 919.88 919.96 919.86 919.96 18.1K
12:07 919.97 920.01 919.89 920.01 26.8K
12:08 920.08 920.24 920.08 920.24 15.0K
12:09 920.28 920.28 920.24 920.26 13.2K
12:10 920.30 920.33 920.23 920.23 8.1K
12:11 920.25 920.25 919.95 919.95 22.0K
12:12 919.96 919.96 919.80 919.80 22.1K
12:13 919.76 919.76 919.73 919.76 23.8K
12:14 919.83 920.13 919.83 920.13 20.4K
12:15 920.15 920.23 920.15 920.23 27.0K
12:16 920.22 920.52 920.22 920.52 19.7K
12:17 920.65 920.68 920.59 920.59 15.3K
12:18 920.64 920.64 920.59 920.59 8.0K
12:19 920.39 920.57 920.39 920.57 34.5K
12:20 920.64 920.64 920.41 920.51 45.9K
12:21 920.58 920.58 920.45 920.45 6.8K
12:22 920.43 920.55 920.43 920.43 26.4K
12:23 920.39 920.51 920.39 920.51 12.9K
12:24 920.49 920.51 920.46 920.46 9.1K
12:25 920.40 920.40 920.33 920.33 29.3K
12:26 920.28 920.28 920.19 920.24 25.3K
12:27 920.25 920.45 920.25 920.45 10.5K
12:28 920.46 920.54 920.46 920.49 15.1K
12:29 920.48 920.63 920.48 920.63 13.8K
12:30 920.66 920.70 920.61 920.61 16.5K
12:31 920.58 920.65 920.57 920.65 41.4K
12:32 920.62 920.69 920.55 920.69 31.4K
12:33 920.73 920.97 920.73 920.97 33.1K
12:34 920.99 921.08 920.99 921.06 35.1K
12:35 921.04 921.28 921.04 921.28 17.1K
12:36 921.33 921.33 921.32 921.32 36.5K
12:37 921.38 921.49 921.38 921.49 28.5K
12:38 921.45 921.45 921.31 921.44 43.6K
12:39 921.35 921.49 921.35 921.45 15.8K
12:40 921.44 921.69 921.44 921.69 8.4K
12:41 921.73 921.79 921.66 921.79 27.2K
12:42 921.85 921.95 921.74 921.74 57.3K
12:43 921.81 921.81 921.67 921.67 26.3K
12:44 921.55 921.58 921.54 921.58 9.7K
12:45 921.56 921.76 921.54 921.76 22.3K
12:46 921.79 921.83 921.75 921.77 13.6K
12:47 921.78 921.78 921.52 921.52 50.4K
12:48 921.54 921.54 921.45 921.47 21.2K
12:49 921.38 921.43 921.38 921.41 15.2K
12:50 921.35 921.35 921.20 921.20 12.8K
12:51 921.22 921.22 921.19 921.19 17.5K
12:52 921.08 921.16 921.08 921.13 13.6K
12:53 921.16 921.18 921.16 921.16 17.9K
12:54 921.10 921.10 920.88 920.88 45.5K
12:55 920.92 920.93 920.83 920.83 25.9K
12:56 920.84 920.93 920.84 920.92 24.2K
12:57 920.61 920.61 920.55 920.58 43.0K
12:58 920.62 920.81 920.62 920.80 41.2K
12:59 920.76 920.76 920.60 920.60 13.5K
13:00 920.69 920.77 920.68 920.68 43.6K
13:01 920.61 920.65 920.61 920.62 40.5K
13:02 920.65 920.90 920.65 920.90 97.5K
13:03 921.05 921.05 920.76 920.80 126.3K
13:04 920.79 920.80 920.69 920.80 28.8K
13:05 920.78 920.85 920.76 920.85 23.0K
13:06 920.70 920.71 920.69 920.69 11.0K
13:07 920.68 920.89 920.68 920.89 43.0K
13:08 920.96 921.04 920.96 921.00 11.3K
13:09 920.94 921.02 920.94 920.95 12.2K
13:10 920.96 921.17 920.96 921.17 12.2K
13:11 921.06 921.11 920.99 921.11 41.8K
13:12 921.06 921.06 920.89 920.89 27.7K
13:13 920.93 920.93 920.88 920.88 47.1K
13:14 920.90 920.90 920.77 920.77 69.5K
13:15 920.74 920.74 920.38 920.38 37.2K
13:16 920.31 920.31 920.06 920.15 118.7K
13:17 920.18 920.25 920.18 920.25 16.7K
13:18 920.24 920.27 920.12 920.12 41.5K
13:19 920.14 920.14 920.04 920.09 27.5K
13:20 920.07 920.16 920.07 920.16 26.2K
13:21 920.19 920.27 920.19 920.21 7.8K
13:22 920.22 920.31 920.19 920.30 9.7K
13:23 920.30 920.44 920.30 920.44 7.3K
13:24 920.45 920.54 920.45 920.48 11.9K
13:25 920.52 920.60 920.50 920.60 13.4K
13:26 920.61 920.71 920.58 920.71 5.8K
13:27 920.75 920.87 920.75 920.87 14.1K
13:28 920.88 921.08 920.88 920.95 8.2K
13:29 920.95 920.95 920.82 920.85 21.2K
13:30 920.85 920.85 920.81 920.85 8.1K
13:31 920.83 920.88 920.72 920.74 21.7K
13:32 920.76 920.86 920.76 920.84 32.6K
13:33 920.87 920.87 920.73 920.77 21.2K
13:34 920.81 920.81 920.77 920.77 5.4K
13:35 920.72 920.72 920.69 920.70 13.4K
13:36 920.72 920.96 920.71 920.96 16.0K
13:37 920.96 921.08 920.96 921.08 16.5K
13:38 921.05 921.13 921.05 921.11 11.5K
13:39 921.10 921.15 921.00 921.02 27.7K
13:40 921.03 921.24 921.03 921.24 70.1K
13:41 921.24 921.28 921.23 921.28 9.5K
13:42 921.28 921.32 921.20 921.20 12.0K
13:43 921.10 921.10 921.03 921.03 10.5K
13:44 920.99 921.04 920.99 920.99 20.3K
13:45 920.97 920.97 920.90 920.96 46.7K
13:46 921.01 921.11 921.01 921.11 14.1K
13:47 921.07 921.07 921.00 921.02 8.8K
13:48 921.03 921.03 921.00 921.00 93.4K
13:49 920.97 920.97 920.92 920.92 23.4K
13:50 920.91 920.95 920.91 920.95 25.5K
13:51 920.93 920.93 920.86 920.90 11.3K
13:52 920.87 920.87 920.76 920.76 20.7K
13:53 920.73 920.73 920.61 920.65 13.5K
13:54 920.64 920.75 920.64 920.75 14.5K
13:55 920.77 920.77 920.57 920.57 24.5K
13:56 920.59 920.77 920.59 920.74 22.6K
13:57 920.84 920.84 920.80 920.80 24.4K
13:58 920.82 920.87 920.81 920.81 15.7K
13:59 920.82 920.82 920.80 920.80 6.6K
14:00 920.79 920.79 920.69 920.69 33.6K
14:01 920.71 920.79 920.71 920.79 13.8K
14:02 920.72 920.72 920.61 920.61 18.5K
14:03 920.59 920.82 920.59 920.82 25.6K
14:04 920.79 920.85 920.61 920.61 35.7K
14:05 920.52 920.52 920.43 920.43 59.5K
14:06 920.41 920.48 920.41 920.48 54.0K
14:07 920.46 920.46 920.42 920.46 18.5K
14:08 920.49 920.67 920.49 920.65 34.3K
14:09 920.54 920.54 920.44 920.50 41.5K
14:10 920.45 920.46 920.42 920.42 17.1K
14:11 920.41 920.60 920.41 920.60 51.5K
14:12 920.66 920.78 920.64 920.74 54.9K
14:13 920.81 920.90 920.76 920.84 25.9K
14:14 920.82 920.82 920.67 920.67 9.3K
14:15 920.67 920.72 920.67 920.70 10.6K
14:16 920.68 920.75 920.68 920.75 19.9K
14:17 920.65 920.93 920.65 920.93 18.7K
14:18 920.91 920.91 920.78 920.78 29.6K
14:19 920.79 920.83 920.79 920.83 6.0K
14:20 920.81 920.83 920.79 920.81 16.8K
14:21 920.82 920.93 920.74 920.93 36.6K
14:22 920.94 920.98 920.94 920.98 37.3K
14:23 921.01 921.03 920.99 920.99 11.6K
14:24 920.97 920.97 920.78 920.78 16.3K
14:25 920.81 920.88 920.81 920.83 13.6K
14:26 920.87 920.87 920.81 920.81 17.1K
14:27 920.87 920.87 920.82 920.87 37.9K
14:28 920.87 921.06 920.87 921.06 17.3K
14:29 921.05 921.09 921.05 921.09 15.2K
14:30 921.09 921.12 921.05 921.12 22.0K
14:31 921.03 921.05 920.99 920.99 15.1K
14:32 920.96 920.96 920.75 920.80 37.7K
14:33 920.82 920.96 920.82 920.96 13.4K
14:34 920.90 921.04 920.90 921.01 35.2K
14:35 921.05 921.17 921.05 921.17 37.4K
14:36 921.14 921.17 921.14 921.16 21.4K
14:37 921.12 921.12 920.82 920.82 25.3K
14:38 920.81 920.90 920.81 920.85 17.1K
14:39 920.81 920.81 920.71 920.71 40.7K
14:40 920.69 920.69 920.50 920.50 20.2K
14:41 920.53 920.72 920.51 920.72 24.4K
14:42 920.68 920.74 920.65 920.74 20.4K
14:43 920.78 920.83 920.75 920.83 9.3K
14:44 920.96 921.00 920.85 920.85 30.4K
14:45 920.80 920.86 920.80 920.84 15.8K
14:46 920.83 920.91 920.83 920.86 9.4K
14:47 920.84 920.84 920.63 920.68 32.3K
14:48 920.67 920.67 920.60 920.61 11.8K
14:49 920.59 920.60 920.54 920.57 17.1K
14:50 920.49 920.49 920.24 920.24 18.7K
14:51 920.18 920.18 919.94 919.94 25.8K
14:52 919.96 920.09 919.91 920.06 11.3K
14:53 920.07 920.11 920.05 920.07 44.7K
14:54 919.90 919.90 919.73 919.76 32.6K
14:55 919.78 919.78 919.57 919.57 17.8K
14:56 919.58 919.73 919.58 919.63 38.3K
14:57 919.70 919.76 919.66 919.66 43.6K
14:58 919.64 919.76 919.64 919.68 22.0K
14:59 919.66 919.66 918.97 918.97 92.4K
15:00 918.63 919.10 918.63 919.10 173.2K
15:01 919.15 919.19 919.14 919.19 24.5K
15:02 919.15 919.20 919.15 919.20 26.5K
15:03 919.23 919.23 919.09 919.18 46.6K
15:04 919.01 919.04 918.81 918.81 39.5K
15:05 918.79 918.83 918.76 918.79 14.5K
15:06 918.86 919.07 918.86 919.00 41.8K
15:07 919.22 919.22 918.91 918.91 24.9K
15:08 918.85 918.92 918.83 918.91 19.6K
15:09 918.92 918.92 918.79 918.80 15.2K
15:10 918.73 918.77 918.68 918.68 27.7K
15:11 918.66 918.67 918.51 918.51 10.3K
15:12 918.41 918.41 918.31 918.31 19.3K
15:13 918.39 918.45 918.38 918.38 60.6K
15:14 918.33 918.39 918.33 918.39 5.6K
15:15 918.43 918.61 918.43 918.61 20.6K
15:16 918.43 918.43 918.39 918.39 12.4K
15:17 918.34 918.43 918.34 918.42 15.0K
15:18 918.45 918.45 918.23 918.23 21.4K
15:19 918.36 918.36 918.16 918.16 34.7K
15:20 918.22 918.22 917.96 917.96 7.9K
15:21 917.94 918.01 917.94 917.99 24.5K
15:22 917.91 917.91 917.87 917.87 45.9K
15:23 917.79 917.83 917.71 917.83 29.3K
15:24 917.64 917.64 917.55 917.56 18.3K
15:25 917.66 917.66 917.33 917.33 50.3K
15:26 917.33 917.35 917.27 917.27 61.5K
15:27 917.18 917.18 916.98 917.08 49.4K
15:28 916.87 916.99 916.87 916.99 26.1K
15:29 917.03 917.07 916.97 916.97 49.6K
15:30 917.00 917.00 916.39 916.68 301.7K
15:31 917.08 917.08 916.58 916.58 161.5K
15:32 917.11 917.14 916.74 916.74 108.6K
15:33 917.28 917.28 916.97 916.97 75.2K
15:34 916.99 916.99 916.89 916.89 93.0K
15:35 917.17 917.17 916.52 916.52 123.9K
15:36 916.71 916.94 916.66 916.94 76.1K
15:37 917.28 917.28 916.58 916.58 72.2K
15:38 916.78 916.78 916.29 916.29 49.3K
15:39 916.27 916.27 915.91 915.94 82.4K
15:40 916.04 916.04 915.58 915.58 72.4K
15:41 915.94 915.94 915.19 915.19 115.4K
15:42 915.16 915.27 915.12 915.12 60.0K
15:43 915.57 915.57 915.41 915.44 99.2K
15:44 915.71 915.71 915.32 915.54 59.3K
15:45 915.84 915.90 915.63 915.90 85.5K
15:46 916.51 916.51 916.19 916.19 84.6K
15:47 916.23 916.23 915.93 915.93 54.9K
15:48 916.17 916.17 915.81 915.99 62.4K
15:49 916.33 916.33 916.08 916.12 59.0K
15:50 916.01 916.01 915.62 915.62 62.1K
15:51 915.45 915.45 915.12 915.12 58.9K
15:52 915.21 915.21 914.70 914.70 83.3K
15:53 915.01 915.01 914.55 914.72 85.5K
15:54 914.99 914.99 914.69 914.69 76.0K
15:55 915.07 915.07 914.45 914.45 134.6K
15:56 914.75 914.92 914.75 914.92 52.7K
15:57 915.23 915.23 914.82 914.82 47.5K
15:58 915.00 915.08 914.84 915.08 37.8K
15:59 915.28 915.28 915.22 915.24 34.9K
16:00 915.54 915.54 914.66 914.70 102.2K
16:01 914.70 914.70 914.35 914.35 76.7K
16:02 914.17 914.17 913.72 913.72 98.2K
16:03 913.71 913.95 913.71 913.89 42.0K
16:04 914.23 914.46 914.23 914.36 58.7K
16:05 914.39 914.56 914.39 914.48 47.0K
16:06 914.47 915.22 914.47 915.22 79.7K
16:07 915.24 915.24 914.95 915.09 70.8K
16:08 915.17 915.17 914.98 915.01 47.6K
16:09 914.92 914.92 914.38 914.38 42.0K
16:10 914.30 914.43 914.30 914.42 63.5K
16:11 914.37 914.58 914.37 914.58 40.9K
16:12 914.50 914.50 914.20 914.20 62.0K
16:13 914.16 914.21 914.05 914.05 38.2K
16:14 914.03 914.18 914.03 914.18 57.5K
16:15 914.27 914.38 914.24 914.38 63.6K
16:16 914.61 914.89 914.61 914.66 92.2K
16:17 914.62 914.62 914.57 914.57 83.5K
16:18 914.48 914.66 914.48 914.66 87.3K
16:19 914.74 914.78 914.67 914.67 52.2K
16:20 914.51 914.51 914.33 914.47 70.5K
16:21 914.41 914.49 914.41 914.49 23.1K
16:22 914.45 914.56 914.45 914.56 53.8K
16:23 914.55 914.58 914.49 914.53 44.6K
16:24 914.54 914.54 914.45 914.45 68.4K
16:25 914.43 914.43 914.20 914.30 85.5K
16:26 914.12 914.12 913.96 914.04 55.5K
16:27 914.16 914.21 914.14 914.21 54.4K
16:28 914.17 914.24 914.11 914.11 68.0K
16:29 914.17 914.30 914.06 914.24 94.6K
16:30 914.31 914.33 914.29 914.33 64.5K
16:31 914.30 914.30 914.15 914.15 45.3K
16:32 914.19 914.19 914.05 914.05 60.9K
16:33 914.20 914.34 914.20 914.22 65.9K
16:34 914.43 914.59 914.43 914.55 55.0K
16:35 914.53 914.69 914.52 914.69 45.5K
16:36 914.82 915.02 914.70 915.02 70.4K
16:37 915.19 915.31 915.19 915.31 60.9K
16:38 914.94 914.94 914.45 914.45 239.0K
16:39 914.50 914.76 914.48 914.76 28.4K
16:40 914.69 914.99 914.69 914.99 50.4K
16:41 914.92 914.98 914.86 914.86 27.0K
16:42 914.76 914.89 914.76 914.77 32.7K
16:43 914.57 914.57 914.28 914.28 36.1K
16:44 914.34 914.34 914.23 914.23 47.8K
16:45 914.18 914.44 914.17 914.44 64.9K
16:46 914.44 914.48 914.26 914.26 57.9K
16:47 914.30 914.30 914.23 914.27 58.1K
16:48 914.29 914.32 914.17 914.17 81.9K
16:49 914.23 914.23 914.05 914.05 48.6K
16:50 914.03 914.04 913.84 913.84 108.7K
16:51 913.91 914.10 913.91 914.05 51.8K
16:52 913.93 914.14 913.93 914.14 37.9K
16:53 914.14 914.34 914.12 914.34 60.7K
16:54 914.28 914.30 914.21 914.30 54.0K
16:55 914.40 914.43 914.22 914.22 79.1K
16:56 914.28 914.28 914.09 914.19 52.6K
16:57 914.09 914.09 913.73 913.73 59.1K
16:58 913.67 913.75 913.58 913.75 79.1K
16:59 913.79 913.84 913.67 913.67 53.6K
17:00 913.49 913.49 913.37 913.41 65.4K
17:01 913.62 913.62 913.26 913.26 130.9K
17:02 913.18 913.18 912.99 912.99 137.5K
17:03 913.04 913.04 912.94 912.94 65.7K
17:04 913.20 913.24 913.10 913.10 77.3K
17:05 913.06 913.48 913.06 913.48 59.7K
17:06 913.54 913.68 913.54 913.68 200.9K
17:07 913.55 913.73 913.55 913.73 193.8K
17:08 913.87 913.94 913.74 913.74 149.7K
17:09 913.59 913.79 913.59 913.67 111.9K
17:10 913.66 913.70 913.66 913.70 87.6K
17:11 913.70 913.70 913.29 913.29 114.4K
17:12 913.38 913.40 913.30 913.33 97.9K
17:13 913.27 913.44 913.27 913.44 86.9K
17:14 913.35 913.35 913.19 913.19 68.6K
17:15 913.17 913.25 912.80 912.80 142.3K
17:16 912.59 912.74 912.59 912.67 105.1K
17:17 912.69 912.70 912.60 912.66 153.2K
17:18 912.67 912.67 912.43 912.43 93.8K
17:19 912.42 912.45 912.42 912.42 53.1K
17:20 912.53 912.53 912.45 912.45 147.8K
17:21 912.50 912.75 912.50 912.64 110.2K
17:22 912.63 912.63 912.37 912.37 171.7K
17:23 912.23 912.23 911.97 911.97 247.8K
17:24 911.95 911.95 911.79 911.83 142.3K
17:25 911.95 912.02 911.92 911.92 135.6K
17:26 911.97 912.13 911.97 912.12 125.8K
17:27 912.24 912.24 912.09 912.18 168.4K
17:28 912.21 912.21 912.11 912.11 141.7K
17:29 912.01 912.05 911.93 911.93 173.4K
17:30 911.98 911.98 911.98 911.98 69.9K
17:31 911.98 911.98 911.98 911.98 0.0K
17:32 911.98 911.98 911.98 911.98 0.0K
17:33 911.98 911.98 911.98 911.98 0.0K
17:34 911.98 911.98 911.98 911.98 0.0K
17:35 911.98 911.98 911.52 911.52 24,182.6K
17:36 911.52 911.52 911.52 911.52 0.0K
17:37 911.52 911.52 911.52 911.52 0.0K
17:38 911.52 911.52 911.52 911.52 0.0K
17:39 911.52 911.52 911.52 911.52 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available