Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
09:30 | 78.36 | 78.36 | 78.36 | 78.36 | 3.6K |
09:33 | 78.20 | 78.20 | 78.02 | 78.02 | 1.8K |
09:34 | 78.34 | 78.34 | 78.26 | 78.26 | 1.3K |
09:38 | 78.09 | 78.26 | 78.09 | 78.26 | 1.7K |
09:42 | 77.80 | 77.80 | 77.80 | 77.80 | 0.6K |
09:44 | 77.66 | 77.66 | 77.66 | 77.66 | 0.7K |
09:46 | 77.82 | 77.82 | 77.82 | 77.82 | 1.8K |
09:49 | 77.41 | 77.41 | 77.10 | 77.10 | 2.2K |
09:50 | 77.53 | 77.53 | 77.53 | 77.53 | 0.7K |
09:51 | 77.19 | 77.19 | 77.19 | 77.19 | 0.7K |
09:56 | 77.37 | 77.37 | 77.37 | 77.37 | 0.3K |
09:58 | 77.00 | 77.00 | 77.00 | 77.00 | 0.2K |
09:59 | 77.00 | 77.00 | 77.00 | 77.00 | 0.1K |
10:00 | 77.00 | 77.05 | 77.00 | 77.05 | 0.7K |
10:02 | 77.05 | 77.05 | 77.05 | 77.05 | 0.9K |
10:06 | 77.25 | 77.25 | 77.25 | 77.25 | 0.4K |
10:07 | 77.25 | 77.47 | 77.25 | 77.30 | 2.8K |
10:15 | 77.57 | 77.57 | 77.57 | 77.57 | 0.9K |
10:18 | 77.52 | 77.52 | 77.52 | 77.52 | 0.6K |
10:20 | 77.60 | 77.60 | 77.60 | 77.60 | 0.6K |
10:21 | 77.66 | 77.66 | 77.66 | 77.66 | 1.2K |
10:29 | 77.51 | 77.51 | 77.51 | 77.51 | 1.6K |
10:38 | 77.23 | 77.23 | 77.23 | 77.23 | 0.4K |
10:40 | 77.26 | 77.26 | 77.26 | 77.26 | 0.3K |
10:41 | 77.10 | 77.10 | 77.10 | 77.10 | 0.2K |
10:42 | 77.21 | 77.21 | 77.21 | 77.21 | 1.1K |
10:43 | 77.19 | 77.19 | 77.19 | 77.19 | 0.1K |
10:44 | 77.19 | 77.19 | 77.19 | 77.19 | 0.7K |
10:50 | 76.98 | 76.98 | 76.98 | 76.98 | 0.6K |
10:52 | 77.15 | 77.15 | 77.15 | 77.15 | 0.7K |
10:56 | 77.17 | 77.17 | 77.17 | 77.17 | 1.0K |
11:01 | 77.07 | 77.07 | 77.02 | 77.02 | 1.7K |
11:10 | 76.85 | 76.90 | 76.85 | 76.90 | 1.1K |
11:12 | 77.04 | 77.04 | 77.04 | 77.04 | 1.2K |
11:21 | 76.81 | 76.81 | 76.80 | 76.80 | 1.0K |
11:27 | 76.71 | 76.71 | 76.63 | 76.63 | 1.0K |
11:28 | 76.69 | 76.73 | 76.63 | 76.63 | 1.7K |
11:29 | 76.68 | 76.68 | 76.68 | 76.68 | 0.8K |
11:30 | 76.85 | 76.85 | 76.78 | 76.78 | 1.9K |
11:37 | 76.96 | 76.96 | 76.96 | 76.96 | 0.3K |
11:39 | 77.08 | 77.08 | 77.08 | 77.08 | 0.5K |
11:44 | 77.31 | 77.31 | 77.31 | 77.31 | 3.0K |
11:59 | 77.59 | 77.59 | 77.59 | 77.59 | 1.1K |
12:03 | 77.61 | 77.61 | 77.61 | 77.61 | 3.1K |
12:07 | 77.65 | 77.65 | 77.65 | 77.65 | 1.3K |
12:10 | 77.66 | 77.66 | 77.65 | 77.65 | 0.8K |
12:12 | 77.63 | 77.63 | 77.63 | 77.63 | 0.5K |
12:15 | 77.72 | 77.72 | 77.72 | 77.72 | 1.0K |
12:25 | 77.79 | 77.79 | 77.78 | 77.78 | 1.2K |
12:27 | 77.91 | 77.91 | 77.91 | 77.91 | 0.5K |
12:30 | 77.86 | 77.86 | 77.86 | 77.86 | 0.5K |
12:34 | 77.86 | 77.86 | 77.86 | 77.86 | 0.4K |
12:35 | 77.77 | 77.77 | 77.77 | 77.77 | 1.4K |
12:36 | 77.88 | 77.88 | 77.83 | 77.83 | 0.5K |
12:39 | 77.87 | 77.96 | 77.87 | 77.89 | 5.4K |
12:40 | 78.03 | 78.03 | 78.03 | 78.03 | 1.2K |
12:42 | 78.00 | 78.00 | 78.00 | 78.00 | 0.3K |
12:45 | 78.02 | 78.11 | 78.02 | 78.11 | 0.9K |
12:46 | 78.14 | 78.14 | 78.14 | 78.14 | 0.6K |
12:48 | 78.00 | 78.00 | 78.00 | 78.00 | 1.5K |
12:59 | 78.01 | 78.01 | 78.01 | 78.01 | 1.3K |
13:01 | 78.00 | 78.00 | 78.00 | 78.00 | 42.3K |
13:02 | 78.09 | 78.09 | 78.09 | 78.09 | 0.6K |
13:04 | 78.11 | 78.14 | 78.11 | 78.14 | 0.5K |
13:05 | 78.12 | 78.12 | 78.12 | 78.12 | 0.5K |
13:06 | 78.20 | 78.20 | 78.20 | 78.20 | 0.3K |
13:07 | 78.12 | 78.12 | 78.12 | 78.12 | 1.6K |
13:14 | 78.11 | 78.11 | 78.11 | 78.11 | 0.3K |
13:15 | 78.11 | 78.11 | 78.11 | 78.11 | 1.0K |
13:19 | 78.11 | 78.11 | 78.11 | 78.11 | 1.0K |
13:20 | 78.04 | 78.06 | 78.04 | 78.06 | 3.5K |
13:21 | 78.00 | 78.00 | 77.87 | 77.86 | 2.2K |
13:26 | 77.98 | 77.98 | 77.98 | 77.97 | 0.2K |
13:27 | 77.97 | 77.97 | 77.97 | 77.97 | 1.5K |
13:28 | 77.95 | 77.95 | 77.95 | 77.95 | 1.5K |
13:29 | 78.01 | 78.11 | 78.01 | 78.11 | 2.3K |
13:34 | 78.25 | 78.25 | 78.25 | 78.25 | 0.6K |
13:37 | 78.26 | 78.40 | 78.26 | 78.40 | 1.6K |
13:40 | 78.40 | 78.40 | 78.40 | 78.40 | 0.2K |
13:41 | 78.31 | 78.31 | 78.24 | 78.24 | 2.1K |
13:42 | 78.19 | 78.19 | 78.19 | 78.19 | 0.2K |
13:43 | 78.16 | 78.16 | 78.16 | 78.16 | 0.8K |
13:47 | 78.01 | 78.01 | 78.01 | 78.01 | 2.5K |
14:03 | 78.00 | 78.00 | 77.94 | 77.94 | 1.4K |
14:05 | 78.00 | 78.00 | 78.00 | 78.00 | 0.5K |
14:06 | 78.01 | 78.01 | 78.00 | 78.00 | 0.9K |
14:09 | 77.99 | 77.99 | 77.97 | 77.97 | 1.9K |
14:10 | 78.02 | 78.02 | 78.02 | 78.02 | 1.1K |
14:12 | 78.10 | 78.10 | 78.08 | 78.08 | 1.2K |
14:13 | 78.03 | 78.03 | 78.03 | 78.03 | 0.8K |
14:15 | 78.13 | 78.13 | 78.13 | 78.13 | 0.6K |
14:20 | 78.14 | 78.14 | 78.14 | 78.14 | 2.0K |
14:28 | 78.17 | 78.17 | 78.17 | 78.17 | 0.3K |
14:30 | 78.16 | 78.29 | 78.16 | 78.29 | 1.1K |
14:32 | 78.30 | 78.30 | 78.30 | 78.30 | 0.5K |
14:33 | 78.30 | 78.30 | 78.30 | 78.30 | 0.3K |
14:34 | 78.30 | 78.30 | 78.30 | 78.30 | 0.3K |
14:36 | 78.20 | 78.23 | 78.20 | 78.22 | 2.6K |
14:39 | 78.24 | 78.24 | 78.24 | 78.24 | 0.1K |
14:40 | 78.32 | 78.32 | 78.32 | 78.32 | 0.6K |
14:42 | 78.33 | 78.44 | 78.33 | 78.44 | 28.3K |
14:43 | 78.49 | 78.49 | 78.34 | 78.34 | 1.2K |
14:46 | 78.51 | 78.51 | 78.51 | 78.51 | 1.5K |
14:48 | 78.42 | 78.42 | 78.42 | 78.42 | 0.7K |
14:50 | 78.36 | 78.36 | 78.36 | 78.36 | 0.7K |
14:51 | 78.50 | 78.50 | 78.50 | 78.50 | 1.1K |
14:54 | 78.48 | 78.48 | 78.48 | 78.48 | 0.8K |
14:58 | 78.51 | 78.51 | 78.51 | 78.51 | 0.4K |
14:59 | 78.42 | 78.42 | 78.42 | 78.42 | 1.5K |
15:00 | 78.37 | 78.38 | 78.37 | 78.38 | 3.1K |
15:04 | 78.50 | 78.50 | 78.46 | 78.46 | 0.8K |
15:05 | 78.59 | 78.59 | 78.59 | 78.59 | 2.1K |
15:07 | 78.54 | 78.54 | 78.54 | 78.54 | 3.7K |
15:10 | 78.55 | 78.55 | 78.55 | 78.55 | 0.4K |
15:11 | 78.63 | 78.68 | 78.63 | 78.68 | 1.9K |
15:12 | 78.72 | 78.72 | 78.68 | 78.68 | 2.5K |
15:13 | 78.68 | 78.68 | 78.68 | 78.68 | 0.2K |
15:14 | 78.61 | 78.61 | 78.61 | 78.61 | 1.6K |
15:18 | 78.57 | 78.57 | 78.57 | 78.57 | 0.2K |
15:19 | 78.54 | 78.54 | 78.54 | 78.54 | 1.5K |
15:20 | 78.51 | 78.53 | 78.50 | 78.53 | 4.7K |
15:21 | 78.50 | 78.50 | 78.50 | 78.50 | 1.9K |
15:25 | 78.56 | 78.56 | 78.56 | 78.56 | 0.9K |
15:26 | 78.54 | 78.54 | 78.54 | 78.54 | 1.2K |
15:27 | 78.50 | 78.50 | 78.50 | 78.50 | 0.6K |
15:29 | 78.54 | 78.57 | 78.54 | 78.57 | 1.4K |
15:31 | 78.59 | 78.59 | 78.59 | 78.59 | 1.8K |
15:33 | 78.60 | 78.60 | 78.50 | 78.52 | 4.3K |
15:35 | 78.56 | 78.56 | 78.50 | 78.50 | 3.8K |
15:36 | 78.50 | 78.50 | 78.50 | 78.50 | 3.3K |
15:38 | 78.35 | 78.35 | 78.35 | 78.35 | 0.3K |
15:39 | 78.33 | 78.33 | 78.33 | 78.33 | 0.3K |
15:40 | 78.32 | 78.32 | 78.32 | 78.32 | 0.8K |
15:42 | 78.27 | 78.31 | 78.27 | 78.28 | 1.6K |
15:43 | 78.37 | 78.37 | 78.37 | 78.37 | 2.5K |
15:44 | 78.37 | 78.37 | 78.37 | 78.37 | 0.7K |
15:45 | 78.38 | 78.38 | 78.38 | 78.38 | 1.6K |
15:46 | 78.49 | 78.49 | 78.48 | 78.48 | 3.1K |
15:47 | 78.58 | 78.58 | 78.58 | 78.58 | 1.9K |
15:49 | 78.56 | 78.56 | 78.56 | 78.56 | 0.2K |
15:50 | 78.71 | 78.71 | 78.71 | 78.71 | 5.7K |
15:52 | 78.56 | 78.56 | 78.51 | 78.51 | 1.6K |
15:53 | 78.51 | 78.67 | 78.51 | 78.67 | 6.5K |
15:54 | 78.57 | 78.59 | 78.57 | 78.59 | 2.0K |
15:55 | 78.52 | 78.52 | 78.24 | 78.34 | 3.4K |
15:56 | 78.41 | 78.41 | 78.33 | 78.33 | 2.5K |
15:57 | 78.44 | 78.53 | 78.44 | 78.50 | 6.0K |
15:58 | 78.48 | 78.48 | 78.34 | 78.34 | 7.4K |
15:59 | 78.36 | 78.50 | 78.31 | 78.41 | 80.1K |