Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
08:08 | 394.40 | 394.40 | 394.40 | 394.40 | 1.6K |
08:10 | 396.50 | 396.50 | 394.83 | 394.83 | 0.9K |
08:24 | 394.83 | 394.83 | 394.83 | 394.83 | 3.8K |
08:25 | 394.00 | 394.00 | 394.00 | 394.00 | 12.7K |
08:58 | 395.50 | 395.50 | 395.50 | 395.50 | 4.0K |
09:08 | 395.51 | 395.51 | 395.51 | 395.51 | 2.3K |
09:19 | 395.87 | 395.87 | 395.87 | 395.87 | 6.3K |
09:40 | 395.27 | 395.27 | 395.27 | 395.27 | 2.5K |
09:41 | 395.29 | 395.29 | 395.29 | 395.27 | 6.1K |
09:59 | 395.50 | 395.50 | 395.50 | 395.50 | 0.0K |
10:00 | 395.87 | 395.87 | 395.87 | 395.87 | 0.0K |
10:06 | 395.87 | 395.87 | 395.80 | 395.80 | 2.6K |
10:09 | 395.87 | 395.87 | 395.87 | 395.87 | 11.4K |
10:12 | 395.87 | 395.87 | 395.02 | 395.02 | 31.2K |
10:15 | 395.87 | 395.87 | 395.87 | 395.87 | 6.0K |
10:16 | 395.52 | 395.52 | 395.52 | 395.52 | 1.7K |
10:26 | 395.52 | 395.87 | 395.52 | 395.87 | 1.0K |
10:28 | 395.50 | 395.50 | 395.50 | 395.50 | 2.3K |
10:31 | 395.87 | 395.87 | 395.87 | 395.87 | 1.0K |
10:38 | 395.50 | 396.43 | 395.50 | 396.43 | 0.3K |
10:39 | 395.50 | 395.50 | 395.50 | 395.50 | 2.5K |
10:44 | 395.36 | 395.36 | 395.36 | 395.36 | 0.3K |
10:53 | 395.33 | 395.33 | 395.33 | 395.33 | 0.7K |
10:55 | 395.79 | 395.79 | 395.79 | 395.79 | 5.6K |
10:58 | 395.58 | 395.58 | 395.58 | 395.58 | 12.6K |
11:02 | 395.33 | 395.33 | 395.33 | 395.33 | 0.3K |
11:29 | 396.00 | 396.00 | 396.00 | 396.00 | 0.0K |
11:31 | 395.33 | 395.33 | 395.33 | 395.33 | 0.4K |
11:36 | 395.37 | 395.37 | 395.37 | 395.37 | 0.7K |
11:47 | 395.57 | 395.57 | 395.57 | 395.57 | 10.1K |
11:57 | 396.00 | 396.00 | 396.00 | 396.00 | 14.7K |
12:01 | 396.00 | 396.00 | 396.00 | 396.00 | 46.0K |
12:05 | 394.50 | 394.50 | 394.50 | 394.50 | 0.0K |
12:07 | 394.73 | 394.73 | 394.73 | 394.73 | 1.4K |
12:09 | 394.87 | 394.87 | 394.87 | 394.87 | 11.7K |
12:16 | 394.72 | 394.72 | 394.72 | 394.72 | 0.5K |
12:19 | 394.86 | 394.86 | 394.86 | 394.86 | 17.3K |
12:22 | 394.99 | 394.99 | 394.99 | 394.99 | 0.5K |
12:24 | 395.16 | 395.16 | 395.16 | 395.16 | 1.8K |
12:35 | 394.99 | 394.99 | 394.99 | 394.99 | 2.2K |
12:37 | 394.69 | 394.69 | 394.69 | 394.69 | 9.8K |
12:41 | 394.00 | 394.00 | 394.00 | 394.00 | 31.2K |
12:58 | 395.00 | 395.00 | 393.50 | 394.37 | 50.0K |
13:01 | 394.37 | 394.37 | 394.37 | 394.37 | 0.1K |
13:08 | 394.02 | 394.37 | 394.02 | 394.37 | 4.5K |
13:19 | 394.07 | 394.07 | 394.07 | 394.07 | 1.0K |
13:21 | 395.00 | 395.00 | 395.00 | 395.00 | 0.0K |
13:28 | 395.00 | 395.00 | 395.00 | 395.00 | 0.0K |
13:29 | 394.58 | 394.58 | 394.58 | 394.58 | 3.3K |
13:51 | 395.00 | 395.00 | 395.00 | 395.00 | 0.0K |
13:52 | 394.00 | 394.00 | 394.00 | 394.00 | 0.1K |
14:05 | 394.58 | 394.58 | 394.58 | 394.58 | 0.5K |
14:11 | 394.58 | 394.58 | 394.58 | 394.58 | 0.1K |
14:12 | 394.35 | 394.35 | 394.35 | 394.35 | 0.1K |
14:13 | 394.00 | 394.00 | 394.00 | 394.00 | 0.8K |
14:23 | 394.00 | 394.00 | 394.00 | 394.00 | 3.0K |
14:26 | 394.58 | 394.58 | 394.58 | 394.58 | 3.4K |
14:31 | 394.35 | 394.35 | 394.35 | 394.35 | 0.5K |
14:32 | 394.35 | 394.35 | 394.35 | 394.35 | 1.8K |
14:33 | 394.58 | 394.58 | 394.58 | 394.58 | 1.1K |
14:43 | 395.00 | 395.00 | 395.00 | 395.00 | 5.2K |
15:00 | 394.35 | 394.35 | 394.35 | 394.35 | 0.0K |
15:07 | 394.00 | 394.00 | 394.00 | 394.00 | 0.5K |
15:11 | 395.00 | 395.00 | 395.00 | 395.00 | 0.0K |
15:15 | 394.50 | 394.50 | 394.50 | 394.50 | 13.1K |
15:21 | 394.72 | 394.72 | 394.72 | 394.72 | 0.4K |
15:24 | 394.72 | 394.72 | 394.72 | 394.72 | 2.0K |
15:28 | 394.68 | 394.68 | 394.68 | 394.68 | 3.1K |
15:30 | 395.00 | 395.00 | 395.00 | 395.00 | 6.0K |
15:31 | 395.29 | 395.29 | 395.29 | 395.29 | 0.4K |
15:32 | 395.22 | 395.22 | 395.22 | 395.20 | 3.2K |
15:34 | 395.00 | 395.00 | 395.00 | 395.00 | 8.6K |
15:37 | 395.16 | 395.16 | 395.16 | 395.16 | 0.0K |
15:38 | 395.08 | 395.08 | 395.08 | 395.08 | 2.8K |
15:39 | 395.08 | 395.08 | 395.08 | 395.08 | 2.5K |
15:45 | 395.10 | 395.10 | 395.10 | 395.10 | 2.0K |
15:47 | 395.50 | 395.50 | 395.00 | 395.00 | 8.7K |
15:48 | 395.00 | 395.00 | 395.00 | 395.00 | 12.2K |
15:52 | 394.35 | 394.35 | 394.35 | 394.35 | 5.4K |
15:53 | 394.50 | 394.50 | 394.50 | 394.50 | 5.1K |
16:02 | 394.67 | 394.67 | 394.51 | 394.51 | 16.7K |
16:05 | 394.50 | 395.00 | 394.50 | 395.00 | 0.9K |
16:08 | 395.00 | 395.00 | 395.00 | 395.00 | 0.7K |
16:11 | 394.50 | 394.67 | 394.50 | 394.70 | 1.0K |
16:17 | 395.00 | 395.00 | 395.00 | 395.00 | 2.1K |
16:21 | 394.50 | 394.50 | 394.50 | 394.50 | 0.0K |
16:26 | 394.67 | 394.67 | 394.67 | 394.67 | 1.5K |
16:29 | 394.50 | 394.50 | 394.50 | 394.50 | 0.0K |
16:35 | 394.50 | 394.50 | 394.50 | 394.50 | 39.3K |