Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
09:30 | 127.58 | 127.58 | 127.58 | 127.58 | 2.3K |
09:32 | 128.05 | 128.05 | 128.05 | 128.05 | 1.3K |
09:35 | 127.56 | 127.56 | 127.56 | 127.56 | 0.6K |
09:36 | 127.58 | 127.58 | 127.58 | 127.58 | 3.2K |
09:47 | 127.34 | 127.34 | 127.34 | 127.34 | 0.6K |
09:49 | 127.34 | 127.34 | 127.34 | 127.34 | 1.4K |
09:51 | 126.99 | 126.99 | 126.86 | 126.86 | 0.9K |
09:53 | 126.47 | 126.47 | 126.47 | 126.47 | 1.2K |
09:55 | 126.64 | 126.64 | 126.64 | 126.64 | 0.2K |
09:57 | 127.04 | 127.04 | 127.04 | 127.04 | 1.9K |
10:00 | 126.58 | 126.58 | 126.58 | 126.58 | 0.7K |
10:02 | 126.53 | 126.53 | 126.53 | 126.53 | 1.3K |
10:06 | 126.96 | 126.96 | 126.96 | 126.96 | 0.3K |
10:07 | 126.73 | 126.73 | 126.73 | 126.73 | 1.2K |
10:11 | 127.00 | 127.00 | 127.00 | 127.00 | 0.3K |
10:12 | 126.78 | 126.78 | 126.78 | 126.78 | 1.2K |
10:14 | 126.91 | 126.91 | 126.91 | 126.91 | 0.6K |
10:19 | 126.68 | 126.68 | 126.68 | 126.68 | 0.3K |
10:20 | 126.67 | 126.67 | 126.67 | 126.67 | 0.8K |
10:24 | 127.18 | 127.18 | 127.00 | 127.00 | 1.4K |
10:31 | 127.41 | 127.41 | 127.41 | 127.41 | 1.1K |
10:37 | 127.74 | 127.81 | 127.74 | 127.81 | 1.0K |
10:44 | 127.63 | 127.63 | 127.63 | 127.63 | 1.1K |
10:58 | 127.75 | 127.75 | 127.75 | 127.75 | 0.1K |
10:59 | 127.75 | 127.75 | 127.75 | 127.75 | 0.9K |
11:11 | 127.66 | 127.66 | 127.66 | 127.66 | 0.4K |
11:13 | 127.65 | 127.65 | 127.65 | 127.65 | 0.6K |
11:15 | 127.65 | 127.65 | 127.65 | 127.65 | 0.4K |
11:17 | 127.65 | 127.65 | 127.65 | 127.65 | 1.6K |
11:18 | 127.99 | 127.99 | 127.99 | 127.99 | 1.8K |
11:19 | 128.02 | 128.02 | 128.02 | 128.02 | 0.4K |
11:21 | 128.02 | 128.02 | 128.02 | 128.01 | 1.6K |
11:29 | 128.19 | 128.19 | 128.19 | 128.19 | 0.3K |
11:31 | 128.03 | 128.03 | 128.03 | 128.03 | 1.6K |
11:41 | 127.95 | 127.95 | 127.95 | 127.95 | 0.5K |
11:42 | 127.92 | 127.92 | 127.92 | 127.92 | 0.9K |
11:53 | 128.01 | 128.01 | 128.01 | 128.01 | 0.7K |
12:00 | 128.02 | 128.02 | 128.02 | 128.02 | 1.0K |
12:03 | 127.96 | 128.06 | 127.96 | 128.06 | 2.9K |
12:05 | 127.94 | 127.94 | 127.94 | 127.94 | 1.3K |
12:14 | 128.11 | 128.11 | 128.11 | 128.11 | 1.4K |
12:20 | 128.09 | 128.09 | 128.09 | 128.09 | 0.1K |
12:21 | 128.24 | 128.24 | 128.24 | 128.24 | 1.9K |
12:28 | 128.00 | 128.00 | 128.00 | 128.00 | 1.6K |
12:33 | 128.27 | 128.27 | 128.27 | 128.27 | 1.6K |
12:44 | 128.25 | 128.26 | 128.25 | 128.26 | 0.5K |
12:45 | 128.33 | 128.33 | 128.33 | 128.33 | 0.5K |
12:46 | 128.38 | 128.38 | 128.38 | 128.38 | 0.1K |
12:49 | 128.32 | 128.32 | 128.32 | 128.32 | 2.0K |
12:55 | 128.52 | 128.52 | 128.52 | 128.51 | 0.5K |
12:58 | 128.53 | 128.53 | 128.53 | 128.53 | 4.7K |
13:12 | 128.22 | 128.22 | 128.22 | 128.22 | 0.4K |
13:14 | 128.13 | 128.13 | 128.13 | 128.13 | 0.1K |
13:15 | 128.26 | 128.26 | 128.26 | 128.26 | 0.4K |
13:16 | 128.32 | 128.32 | 128.32 | 128.32 | 0.1K |
13:17 | 128.32 | 128.32 | 128.32 | 128.32 | 0.5K |
13:25 | 128.33 | 128.33 | 128.25 | 128.25 | 1.3K |
13:34 | 128.40 | 128.40 | 128.40 | 128.40 | 0.4K |
13:40 | 128.40 | 128.40 | 128.40 | 128.40 | 0.1K |
13:41 | 128.40 | 128.40 | 128.39 | 128.39 | 0.6K |
13:42 | 128.39 | 128.39 | 128.39 | 128.39 | 1.0K |
13:47 | 128.48 | 128.48 | 128.48 | 128.48 | 1.0K |
13:48 | 128.48 | 128.48 | 128.48 | 128.48 | 0.2K |
13:49 | 128.48 | 128.48 | 128.39 | 128.39 | 1.1K |
13:51 | 128.38 | 128.38 | 128.38 | 128.38 | 0.4K |
13:54 | 128.38 | 128.38 | 128.38 | 128.38 | 0.4K |
13:55 | 128.38 | 128.38 | 128.38 | 128.38 | 0.8K |
13:57 | 128.38 | 128.38 | 128.36 | 128.36 | 5.3K |
13:58 | 128.36 | 128.45 | 128.36 | 128.45 | 0.2K |
13:59 | 128.47 | 128.47 | 128.47 | 128.47 | 0.2K |
14:00 | 128.38 | 128.47 | 128.38 | 128.47 | 0.3K |
14:01 | 128.45 | 128.45 | 128.45 | 128.45 | 0.7K |
14:02 | 128.50 | 128.50 | 128.47 | 128.47 | 3.8K |
14:03 | 128.46 | 128.46 | 128.46 | 128.46 | 0.8K |
14:07 | 128.45 | 128.45 | 128.45 | 128.45 | 0.2K |
14:08 | 128.50 | 128.50 | 128.50 | 128.50 | 0.8K |
14:09 | 128.48 | 128.48 | 128.48 | 128.48 | 0.6K |
14:10 | 128.48 | 128.48 | 128.48 | 128.48 | 0.2K |
14:11 | 128.48 | 128.48 | 128.48 | 128.48 | 0.1K |
14:13 | 128.50 | 128.50 | 128.48 | 128.48 | 0.3K |
14:14 | 128.47 | 128.47 | 128.46 | 128.46 | 0.7K |
14:17 | 128.46 | 128.46 | 128.39 | 128.40 | 10.4K |
14:18 | 128.16 | 128.17 | 128.16 | 128.16 | 1.6K |
14:19 | 128.16 | 128.16 | 128.15 | 128.15 | 0.2K |
14:20 | 127.98 | 127.98 | 127.98 | 127.98 | 0.3K |
14:21 | 128.14 | 128.14 | 128.13 | 128.13 | 1.3K |
14:22 | 128.14 | 128.16 | 128.13 | 128.16 | 0.8K |
14:23 | 128.16 | 128.16 | 128.16 | 128.16 | 0.1K |
14:24 | 128.28 | 128.28 | 128.18 | 128.18 | 0.5K |
14:25 | 128.31 | 128.31 | 128.18 | 128.18 | 1.2K |
14:31 | 128.13 | 128.13 | 128.13 | 128.13 | 1.2K |
14:36 | 128.15 | 128.15 | 128.15 | 128.15 | 0.5K |
14:37 | 128.15 | 128.15 | 128.15 | 128.15 | 0.2K |
14:40 | 128.21 | 128.21 | 128.21 | 128.21 | 1.0K |
14:42 | 128.22 | 128.22 | 128.22 | 128.22 | 0.3K |
14:43 | 128.22 | 128.22 | 128.22 | 128.22 | 0.8K |
14:45 | 128.16 | 128.16 | 128.16 | 128.16 | 0.3K |
14:46 | 128.17 | 128.17 | 128.17 | 128.17 | 1.4K |
14:50 | 128.30 | 128.30 | 128.30 | 128.30 | 0.7K |
14:51 | 128.34 | 128.34 | 128.34 | 128.34 | 0.7K |
14:53 | 128.39 | 128.39 | 128.39 | 128.39 | 1.3K |
15:00 | 128.29 | 128.34 | 128.22 | 128.22 | 2.1K |
15:01 | 128.22 | 128.22 | 128.22 | 128.22 | 0.3K |
15:02 | 128.22 | 128.22 | 128.22 | 128.22 | 0.2K |
15:05 | 128.22 | 128.22 | 128.22 | 128.22 | 0.4K |
15:09 | 128.09 | 128.09 | 128.09 | 128.09 | 1.1K |
15:10 | 128.05 | 128.05 | 128.05 | 128.04 | 0.7K |
15:13 | 128.03 | 128.14 | 128.02 | 128.01 | 0.9K |
15:14 | 128.04 | 128.04 | 128.04 | 128.04 | 1.1K |
15:16 | 127.90 | 127.90 | 127.90 | 127.90 | 0.8K |
15:18 | 127.89 | 127.89 | 127.89 | 127.89 | 0.3K |
15:19 | 127.95 | 127.97 | 127.93 | 127.93 | 0.6K |
15:21 | 128.04 | 128.04 | 128.01 | 128.01 | 1.6K |
15:22 | 128.03 | 128.03 | 128.03 | 128.03 | 0.2K |
15:23 | 128.03 | 128.03 | 128.03 | 128.03 | 0.1K |
15:24 | 128.03 | 128.03 | 128.03 | 128.03 | 0.2K |
15:25 | 127.96 | 128.00 | 127.94 | 127.95 | 1.4K |
15:26 | 127.95 | 127.95 | 127.95 | 127.95 | 0.3K |
15:27 | 128.03 | 128.03 | 128.03 | 128.03 | 0.2K |
15:28 | 128.03 | 128.03 | 127.94 | 127.94 | 0.8K |
15:30 | 127.80 | 127.80 | 127.80 | 127.80 | 1.0K |
15:37 | 127.88 | 127.88 | 127.81 | 127.81 | 0.6K |
15:38 | 127.80 | 127.86 | 127.80 | 127.86 | 2.1K |
15:39 | 127.89 | 127.89 | 127.82 | 127.82 | 0.9K |
15:40 | 127.82 | 127.82 | 127.82 | 127.82 | 0.4K |
15:41 | 127.82 | 127.82 | 127.82 | 127.82 | 1.1K |
15:46 | 127.71 | 127.71 | 127.71 | 127.71 | 0.6K |
15:47 | 127.71 | 127.71 | 127.71 | 127.71 | 1.2K |
15:48 | 127.79 | 127.79 | 127.75 | 127.75 | 1.6K |
15:50 | 127.73 | 127.79 | 127.63 | 127.63 | 1.6K |
15:52 | 127.71 | 127.71 | 127.71 | 127.71 | 2.1K |
15:53 | 127.72 | 127.72 | 127.72 | 127.72 | 1.1K |
15:54 | 127.72 | 127.72 | 127.72 | 127.72 | 1.3K |
15:55 | 127.78 | 127.78 | 127.78 | 127.78 | 0.9K |
15:56 | 127.80 | 127.83 | 127.80 | 127.83 | 1.7K |
15:57 | 127.91 | 127.91 | 127.64 | 127.64 | 8.7K |
15:58 | 127.61 | 127.61 | 127.46 | 127.46 | 7.4K |
15:59 | 127.46 | 127.47 | 127.37 | 127.37 | 94.8K |