Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
09:30 | 336.13 | 336.13 | 336.13 | 336.13 | 3.3K |
09:36 | 336.80 | 337.12 | 336.08 | 336.08 | 0.7K |
09:38 | 336.38 | 336.38 | 336.38 | 336.38 | 0.2K |
09:39 | 336.38 | 336.49 | 336.38 | 336.49 | 0.4K |
09:40 | 336.38 | 336.38 | 336.38 | 336.38 | 0.2K |
09:41 | 336.40 | 336.40 | 336.40 | 336.40 | 1.2K |
09:43 | 336.35 | 336.35 | 336.35 | 336.35 | 4.6K |
09:52 | 335.94 | 335.94 | 335.94 | 335.94 | 1.2K |
09:55 | 336.18 | 336.18 | 336.18 | 336.18 | 0.7K |
09:59 | 336.22 | 336.22 | 335.81 | 335.81 | 0.8K |
10:01 | 336.60 | 336.60 | 336.59 | 336.59 | 2.3K |
10:09 | 337.09 | 337.09 | 337.09 | 337.09 | 0.1K |
10:10 | 336.21 | 336.21 | 336.21 | 336.21 | 0.8K |
10:13 | 337.11 | 337.11 | 337.11 | 337.11 | 0.4K |
10:16 | 336.15 | 336.69 | 336.15 | 336.69 | 0.8K |
10:19 | 336.15 | 336.61 | 336.15 | 336.61 | 0.5K |
10:21 | 337.14 | 337.14 | 336.43 | 336.43 | 0.4K |
10:22 | 336.54 | 336.54 | 336.54 | 336.54 | 1.2K |
10:24 | 337.21 | 337.21 | 337.21 | 337.21 | 0.8K |
10:28 | 336.76 | 337.02 | 336.75 | 337.02 | 0.4K |
10:30 | 336.75 | 336.75 | 336.55 | 336.55 | 1.3K |
10:31 | 336.75 | 336.75 | 336.75 | 336.75 | 0.8K |
10:32 | 337.37 | 337.37 | 337.37 | 337.37 | 0.9K |
10:34 | 337.15 | 337.15 | 337.15 | 337.15 | 0.8K |
10:35 | 337.59 | 337.59 | 337.59 | 337.59 | 0.4K |
10:39 | 337.57 | 337.57 | 337.57 | 337.57 | 0.3K |
10:41 | 337.57 | 337.57 | 337.39 | 337.39 | 2.0K |
10:42 | 337.26 | 337.26 | 337.26 | 337.26 | 0.7K |
10:43 | 337.91 | 337.91 | 337.56 | 337.56 | 0.3K |
10:44 | 337.78 | 337.78 | 337.78 | 337.78 | 0.4K |
10:46 | 338.00 | 338.00 | 338.00 | 338.00 | 1.8K |
10:47 | 337.39 | 337.39 | 337.32 | 337.32 | 1.2K |
10:48 | 337.27 | 337.27 | 337.27 | 337.27 | 0.6K |
10:52 | 337.12 | 337.12 | 337.12 | 337.12 | 0.6K |
10:56 | 337.56 | 337.56 | 337.56 | 337.56 | 1.6K |
11:02 | 337.28 | 337.28 | 337.28 | 337.28 | 0.9K |
11:03 | 337.34 | 337.34 | 337.33 | 337.33 | 0.9K |
11:04 | 337.34 | 337.92 | 337.31 | 337.92 | 2.6K |
11:11 | 338.00 | 338.02 | 338.00 | 338.02 | 1.7K |
11:16 | 338.50 | 338.50 | 338.50 | 338.50 | 1.2K |
11:21 | 338.80 | 338.80 | 338.80 | 338.80 | 0.6K |
11:24 | 338.46 | 338.85 | 338.46 | 338.85 | 1.2K |
11:28 | 338.90 | 338.90 | 338.90 | 338.90 | 0.6K |
11:31 | 338.95 | 338.95 | 338.95 | 338.95 | 0.4K |
11:32 | 338.63 | 338.63 | 338.63 | 338.63 | 0.3K |
11:35 | 338.55 | 338.84 | 338.55 | 338.84 | 0.3K |
11:37 | 338.59 | 338.59 | 338.59 | 338.59 | 0.2K |
11:38 | 337.82 | 337.82 | 337.82 | 337.82 | 7.5K |
11:49 | 338.44 | 338.44 | 338.44 | 338.44 | 0.6K |
11:52 | 338.30 | 338.30 | 338.30 | 338.30 | 0.5K |
11:55 | 337.76 | 337.76 | 337.76 | 337.76 | 1.1K |
11:58 | 338.08 | 338.18 | 338.08 | 338.18 | 1.1K |
12:02 | 338.40 | 338.40 | 338.40 | 338.40 | 0.4K |
12:06 | 338.35 | 338.35 | 338.35 | 338.35 | 0.5K |
12:08 | 337.96 | 337.96 | 337.96 | 337.96 | 2.0K |
12:09 | 337.79 | 337.79 | 337.79 | 337.79 | 0.7K |
12:12 | 337.54 | 337.54 | 337.54 | 337.54 | 2.8K |
12:24 | 337.46 | 337.46 | 337.46 | 337.46 | 0.2K |
12:26 | 337.25 | 337.25 | 337.25 | 337.25 | 0.6K |
12:28 | 337.46 | 337.46 | 337.46 | 337.46 | 0.1K |
12:29 | 337.24 | 337.24 | 337.24 | 337.24 | 0.3K |
12:30 | 337.20 | 337.20 | 337.20 | 337.20 | 0.3K |
12:32 | 337.04 | 337.04 | 337.04 | 337.04 | 1.2K |
12:33 | 337.19 | 337.19 | 337.19 | 337.19 | 0.2K |
12:34 | 337.22 | 337.22 | 337.22 | 337.22 | 0.7K |
12:35 | 337.30 | 337.30 | 337.30 | 337.30 | 1.1K |
12:36 | 337.80 | 337.80 | 337.80 | 337.80 | 0.4K |
12:38 | 337.46 | 337.46 | 337.46 | 337.46 | 0.6K |
12:39 | 337.70 | 337.70 | 337.70 | 337.70 | 0.4K |
12:42 | 337.82 | 337.82 | 337.82 | 337.82 | 0.8K |
12:43 | 337.60 | 337.60 | 337.60 | 337.60 | 1.0K |
12:46 | 337.75 | 337.75 | 337.75 | 337.75 | 0.1K |
12:47 | 337.79 | 337.79 | 337.79 | 337.79 | 0.3K |
12:48 | 337.65 | 337.65 | 337.65 | 337.65 | 0.1K |
12:49 | 337.62 | 337.62 | 337.62 | 337.62 | 0.5K |
12:50 | 337.72 | 337.72 | 337.72 | 337.72 | 0.6K |
12:53 | 337.46 | 337.46 | 337.39 | 337.39 | 2.5K |
13:01 | 337.69 | 337.69 | 337.69 | 337.69 | 0.7K |
13:04 | 338.09 | 338.09 | 338.09 | 338.09 | 0.2K |
13:05 | 337.75 | 337.75 | 337.75 | 337.75 | 3.2K |
13:08 | 338.09 | 338.09 | 338.09 | 338.09 | 0.5K |
13:11 | 338.05 | 338.05 | 338.05 | 338.05 | 0.3K |
13:13 | 337.64 | 337.64 | 337.64 | 337.64 | 0.2K |
13:14 | 337.75 | 337.75 | 337.75 | 337.75 | 0.3K |
13:15 | 337.96 | 337.96 | 337.74 | 337.74 | 1.1K |
13:17 | 337.91 | 337.91 | 337.91 | 337.91 | 0.1K |
13:18 | 337.61 | 337.84 | 337.61 | 337.84 | 0.6K |
13:19 | 337.44 | 337.44 | 337.44 | 337.44 | 1.4K |
13:20 | 337.08 | 337.08 | 337.08 | 337.08 | 0.3K |
13:22 | 336.81 | 336.81 | 336.81 | 336.81 | 1.9K |
13:23 | 337.00 | 337.00 | 337.00 | 337.00 | 0.7K |
13:24 | 336.98 | 336.98 | 336.98 | 336.98 | 1.7K |
13:31 | 337.42 | 337.42 | 337.42 | 337.42 | 0.8K |
13:32 | 337.79 | 337.79 | 337.79 | 337.79 | 0.5K |
13:35 | 337.70 | 337.70 | 337.70 | 337.70 | 0.4K |
13:39 | 337.47 | 337.47 | 337.47 | 337.47 | 0.4K |
13:42 | 337.42 | 337.46 | 337.42 | 337.46 | 0.5K |
13:47 | 337.17 | 337.46 | 337.17 | 337.35 | 0.9K |
13:50 | 337.49 | 337.49 | 337.49 | 337.49 | 0.4K |
13:54 | 337.45 | 337.45 | 337.45 | 337.45 | 0.7K |
13:57 | 337.46 | 337.46 | 337.46 | 337.46 | 0.7K |
14:01 | 337.46 | 337.46 | 337.46 | 337.46 | 0.7K |
14:05 | 337.46 | 337.46 | 337.45 | 337.45 | 1.5K |
14:08 | 337.53 | 337.53 | 337.53 | 337.53 | 0.1K |
14:09 | 337.46 | 337.46 | 337.46 | 337.46 | 0.6K |
14:12 | 337.53 | 337.53 | 337.53 | 337.53 | 0.3K |
14:14 | 337.35 | 337.35 | 337.35 | 337.35 | 4.4K |
14:23 | 337.46 | 337.46 | 337.46 | 337.46 | 0.7K |
14:26 | 337.74 | 337.74 | 337.74 | 337.74 | 0.7K |
14:29 | 337.65 | 337.65 | 337.65 | 337.65 | 1.0K |
14:33 | 337.66 | 337.66 | 337.66 | 337.66 | 0.4K |
14:35 | 337.24 | 337.24 | 337.24 | 337.24 | 0.2K |
14:36 | 337.48 | 337.66 | 337.48 | 337.66 | 0.6K |
14:37 | 337.60 | 337.60 | 337.60 | 337.60 | 0.7K |
14:40 | 337.73 | 337.73 | 337.59 | 337.62 | 1.7K |
14:41 | 337.60 | 337.60 | 337.60 | 337.60 | 0.4K |
14:43 | 337.76 | 337.76 | 337.76 | 337.76 | 0.3K |
14:45 | 337.55 | 337.55 | 337.55 | 337.55 | 2.7K |
14:50 | 337.45 | 337.45 | 337.45 | 337.45 | 0.3K |
14:54 | 337.39 | 337.39 | 337.39 | 337.39 | 1.8K |
14:58 | 337.47 | 337.47 | 337.47 | 337.47 | 0.5K |
15:00 | 337.47 | 337.47 | 337.47 | 337.47 | 4.5K |
15:04 | 337.76 | 337.76 | 337.61 | 337.61 | 1.2K |
15:07 | 337.72 | 337.72 | 337.72 | 337.72 | 0.6K |
15:11 | 337.43 | 337.43 | 337.43 | 337.43 | 1.3K |
15:15 | 337.48 | 337.48 | 337.48 | 337.48 | 0.3K |
15:17 | 337.61 | 337.61 | 337.61 | 337.61 | 0.2K |
15:18 | 337.60 | 337.60 | 337.44 | 337.44 | 0.5K |
15:20 | 337.45 | 337.45 | 337.38 | 337.38 | 0.4K |
15:21 | 337.38 | 337.38 | 337.38 | 337.38 | 2.1K |
15:23 | 337.30 | 337.30 | 337.29 | 337.29 | 1.5K |
15:24 | 337.21 | 337.46 | 337.06 | 337.39 | 7.1K |
15:27 | 337.49 | 337.49 | 337.49 | 337.49 | 1.7K |
15:32 | 337.67 | 337.68 | 337.67 | 337.68 | 0.8K |
15:33 | 337.80 | 337.80 | 337.80 | 337.80 | 1.3K |
15:36 | 338.03 | 338.03 | 338.03 | 338.03 | 1.5K |
15:39 | 338.06 | 338.13 | 338.06 | 338.13 | 1.0K |
15:43 | 338.04 | 338.04 | 337.79 | 337.79 | 0.4K |
15:44 | 337.77 | 337.77 | 337.77 | 337.77 | 2.2K |
15:45 | 337.59 | 337.59 | 337.59 | 337.59 | 0.5K |
15:47 | 337.54 | 337.54 | 337.54 | 337.54 | 0.8K |
15:49 | 337.84 | 337.84 | 337.84 | 337.84 | 0.9K |
15:50 | 337.71 | 337.71 | 337.71 | 337.71 | 1.9K |
15:51 | 337.09 | 337.48 | 337.09 | 337.48 | 12.6K |
15:54 | 337.98 | 338.18 | 337.98 | 338.18 | 3.9K |
15:55 | 338.46 | 338.46 | 338.19 | 338.19 | 2.0K |
15:56 | 338.22 | 338.23 | 338.21 | 338.21 | 4.5K |
15:57 | 338.20 | 338.23 | 337.99 | 337.99 | 11.1K |
15:58 | 338.09 | 338.33 | 338.09 | 338.30 | 7.7K |
15:59 | 338.17 | 338.27 | 337.92 | 338.27 | 126.3K |