Croda Intl

CRDA
🏛️ uk →
2,871.00
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 2,650.00 2,668.83 2,650.00 2,651.00 4.6K
08:01 2,652.00 2,661.00 2,647.83 2,661.00 2.4K
08:02 2,664.00 2,664.00 2,648.00 2,648.00 1.4K
08:03 2,650.68 2,650.68 2,642.00 2,644.00 1.8K
08:04 2,647.00 2,647.00 2,639.00 2,640.00 3.0K
08:05 2,633.00 2,633.00 2,623.00 2,623.00 4.0K
08:06 2,622.00 2,631.00 2,619.00 2,623.00 7.0K
08:07 2,625.00 2,637.00 2,625.00 2,636.00 3.0K
08:08 2,642.00 2,642.00 2,634.00 2,637.00 2.3K
08:09 2,635.00 2,635.00 2,635.00 2,635.00 0.1K
08:10 2,628.00 2,636.00 2,628.00 2,636.00 1.9K
08:11 2,636.00 2,637.00 2,622.00 2,622.00 1.1K
08:12 2,631.00 2,640.00 2,631.00 2,640.00 1.7K
08:13 2,636.00 2,646.00 2,636.00 2,646.00 0.6K
08:14 2,651.00 2,660.00 2,651.00 2,660.00 1.0K
08:15 2,662.00 2,662.00 2,658.00 2,659.00 0.5K
08:16 2,660.00 2,660.00 2,657.96 2,657.96 0.1K
08:17 2,656.76 2,656.76 2,646.07 2,650.00 1.8K
08:18 2,651.00 2,655.00 2,651.00 2,655.00 0.8K
08:19 2,651.00 2,656.00 2,648.00 2,649.00 1.3K
08:20 2,641.00 2,645.97 2,641.00 2,645.00 2.3K
08:21 2,642.00 2,643.50 2,639.00 2,643.50 1.0K
08:22 2,637.00 2,637.00 2,630.00 2,633.00 1.4K
08:23 2,636.00 2,636.00 2,633.00 2,633.00 1.2K
08:24 2,634.00 2,638.00 2,634.00 2,635.05 0.6K
08:25 2,633.00 2,633.00 2,619.00 2,619.00 0.6K
08:26 2,622.00 2,631.00 2,622.00 2,628.00 2.5K
08:27 2,628.00 2,628.00 2,623.00 2,623.00 0.3K
08:28 2,624.00 2,624.00 2,624.00 2,624.00 0.1K
08:29 2,621.00 2,621.00 2,621.00 2,621.00 0.1K
08:30 2,609.02 2,609.02 2,609.02 2,609.02 0.0K
08:31 2,610.97 2,610.97 2,600.71 2,600.71 0.4K
08:32 2,602.50 2,603.00 2,597.85 2,598.47 1.1K
08:33 2,602.00 2,603.08 2,598.06 2,601.00 0.5K
08:34 2,600.00 2,605.00 2,600.00 2,605.00 0.6K
08:35 2,600.39 2,603.00 2,597.35 2,598.00 0.8K
08:36 2,598.00 2,601.00 2,596.38 2,596.38 1.1K
08:37 2,597.38 2,606.00 2,595.00 2,595.00 1.6K
08:38 2,599.00 2,601.00 2,599.00 2,601.00 0.4K
08:39 2,601.00 2,608.00 2,600.00 2,608.00 1.3K
08:40 2,612.00 2,618.00 2,612.00 2,618.00 0.7K
08:41 2,616.00 2,622.00 2,616.00 2,622.00 1.2K
08:42 2,623.00 2,623.00 2,617.00 2,619.00 1.0K
08:43 2,625.00 2,625.00 2,621.56 2,621.56 0.2K
08:44 2,623.00 2,623.00 2,622.00 2,622.00 0.2K
08:45 2,624.00 2,624.00 2,618.00 2,621.00 0.8K
08:46 2,621.00 2,623.00 2,619.00 2,619.00 0.0K
08:47 2,623.00 2,623.00 2,618.00 2,620.00 0.7K
08:48 2,622.00 2,624.00 2,616.00 2,616.00 0.7K
08:49 2,620.00 2,624.99 2,620.00 2,624.99 1.1K
08:50 2,617.00 2,620.00 2,617.00 2,619.00 0.3K
08:51 2,621.00 2,621.00 2,616.00 2,616.00 0.2K
08:52 2,613.00 2,613.00 2,609.00 2,609.00 0.0K
08:53 2,606.33 2,609.00 2,606.00 2,606.00 0.0K
08:54 2,605.00 2,605.00 2,601.00 2,604.00 1.8K
08:55 2,603.00 2,605.00 2,602.00 2,605.00 2.0K
08:56 2,606.00 2,607.75 2,599.00 2,599.70 1.4K
08:57 2,603.00 2,608.00 2,603.00 2,605.77 1.5K
08:58 2,605.00 2,605.00 2,602.00 2,603.00 0.3K
08:59 2,602.49 2,602.49 2,602.49 2,602.49 0.6K
09:00 2,598.00 2,598.00 2,594.00 2,594.00 0.8K
09:01 2,596.00 2,598.00 2,594.00 2,598.00 0.4K
09:02 2,600.21 2,609.00 2,600.21 2,607.66 0.5K
09:03 2,608.00 2,609.00 2,607.33 2,609.00 0.2K
09:04 2,609.00 2,610.00 2,604.00 2,610.00 0.7K
09:05 2,610.00 2,615.00 2,610.00 2,610.00 0.9K
09:06 2,607.00 2,609.00 2,607.00 2,609.00 0.3K
09:07 2,611.00 2,614.00 2,611.00 2,614.00 0.3K
09:08 2,617.00 2,617.00 2,610.00 2,610.00 0.3K
09:09 2,609.00 2,609.00 2,609.00 2,609.00 0.2K
09:10 2,603.00 2,603.00 2,599.00 2,600.00 0.5K
09:11 2,598.00 2,598.00 2,598.00 2,598.00 0.1K
09:12 2,592.00 2,592.00 2,589.65 2,589.65 0.8K
09:13 2,591.00 2,595.00 2,591.00 2,593.00 0.6K
09:14 2,598.00 2,600.00 2,598.00 2,599.00 0.3K
09:15 2,596.00 2,600.00 2,596.00 2,596.00 1.3K
09:16 2,595.50 2,595.50 2,595.50 2,595.50 0.2K
09:17 2,598.00 2,603.00 2,598.00 2,603.00 0.1K
09:18 2,600.00 2,600.00 2,597.00 2,597.00 0.5K
09:19 2,599.00 2,604.00 2,599.00 2,601.18 1.8K
09:20 2,602.00 2,602.00 2,598.17 2,599.07 1.0K
09:21 2,595.32 2,596.00 2,592.00 2,594.00 0.7K
09:22 2,593.00 2,593.00 2,590.00 2,590.00 0.3K
09:23 2,590.00 2,593.00 2,590.00 2,593.00 0.7K
09:24 2,596.57 2,596.57 2,591.11 2,591.11 0.8K
09:25 2,588.67 2,589.00 2,588.67 2,589.00 0.2K
09:26 2,586.00 2,586.00 2,584.00 2,584.92 0.5K
09:27 2,583.99 2,585.00 2,583.99 2,585.00 0.5K
09:28 2,590.00 2,590.00 2,586.00 2,590.00 0.8K
09:29 2,590.00 2,591.00 2,588.00 2,588.00 0.4K
09:30 2,588.56 2,588.56 2,588.56 2,588.56 0.1K
09:31 2,586.00 2,587.00 2,584.00 2,587.00 0.4K
09:32 2,584.00 2,584.00 2,584.00 2,584.00 0.3K
09:33 2,585.00 2,586.00 2,585.00 2,585.58 0.4K
09:34 2,589.00 2,589.67 2,586.00 2,589.67 0.2K
09:35 2,588.97 2,588.97 2,588.00 2,588.00 0.7K
09:36 2,580.00 2,580.00 2,580.00 2,580.00 0.2K
09:37 2,580.00 2,580.00 2,575.00 2,575.00 0.1K
09:38 2,577.00 2,577.00 2,572.00 2,572.00 0.2K
09:39 2,569.00 2,570.79 2,568.50 2,570.79 1.2K
09:40 2,570.00 2,571.12 2,569.00 2,569.00 1.9K
09:41 2,567.00 2,569.00 2,567.00 2,567.68 0.4K
09:42 2,570.00 2,572.00 2,568.00 2,571.00 1.5K
09:43 2,569.68 2,585.00 2,569.68 2,585.00 12.3K
09:44 2,589.00 2,593.00 2,588.00 2,588.87 2.0K
09:45 2,588.00 2,589.00 2,586.12 2,586.12 0.3K
09:46 2,583.00 2,588.00 2,583.00 2,587.45 0.4K
09:47 2,586.00 2,586.00 2,586.00 2,586.00 0.6K
09:48 2,585.00 2,590.00 2,585.00 2,590.00 0.9K
09:49 2,591.46 2,591.46 2,590.96 2,590.96 0.1K
09:50 2,592.00 2,592.00 2,591.00 2,591.00 0.4K
09:51 2,590.00 2,598.11 2,590.00 2,598.11 0.5K
09:52 2,598.98 2,598.98 2,597.67 2,599.00 0.4K
09:53 2,599.57 2,599.57 2,595.09 2,595.09 0.3K
09:54 2,594.00 2,596.00 2,593.00 2,593.00 1.8K
09:56 2,590.00 2,590.00 2,589.00 2,589.00 0.5K
09:57 2,591.00 2,591.00 2,588.00 2,590.56 0.3K
09:58 2,590.26 2,591.00 2,590.26 2,591.00 0.2K
09:59 2,591.04 2,591.04 2,591.04 2,591.00 0.5K
10:00 2,590.00 2,592.00 2,589.00 2,589.00 0.3K
10:01 2,581.00 2,588.00 2,581.00 2,587.00 0.6K
10:03 2,582.89 2,582.89 2,582.89 2,582.89 0.4K
10:04 2,583.00 2,583.00 2,581.00 2,581.00 0.6K
10:05 2,582.00 2,582.00 2,580.00 2,582.00 0.3K
10:06 2,580.00 2,580.00 2,580.00 2,580.00 0.0K
10:07 2,584.00 2,584.00 2,583.00 2,583.00 1.0K
10:08 2,583.07 2,583.07 2,581.00 2,582.00 0.5K
10:09 2,584.00 2,586.02 2,584.00 2,586.02 0.1K
10:10 2,587.00 2,587.00 2,585.00 2,586.00 0.3K
10:11 2,586.00 2,594.00 2,586.00 2,594.00 1.1K
10:12 2,593.00 2,593.00 2,592.00 2,592.00 0.1K
10:13 2,591.00 2,591.00 2,591.00 2,591.00 0.1K
10:14 2,585.99 2,585.99 2,584.00 2,585.00 0.0K
10:15 2,580.00 2,581.00 2,579.00 2,579.00 0.3K
10:16 2,580.00 2,580.00 2,574.00 2,574.00 0.5K
10:17 2,575.00 2,575.00 2,572.00 2,572.00 0.3K
10:18 2,574.00 2,576.00 2,574.00 2,574.00 0.7K
10:19 2,571.00 2,571.00 2,571.00 2,571.00 0.2K
10:20 2,570.00 2,571.00 2,570.00 2,571.00 0.6K
10:21 2,567.00 2,571.00 2,567.00 2,571.00 0.2K
10:22 2,570.00 2,570.00 2,568.07 2,568.07 0.5K
10:23 2,571.00 2,571.00 2,568.00 2,569.00 0.5K
10:24 2,567.00 2,568.00 2,567.00 2,568.00 0.3K
10:25 2,568.70 2,568.70 2,568.70 2,568.70 0.1K
10:26 2,572.00 2,574.00 2,572.00 2,574.00 0.7K
10:27 2,574.11 2,574.11 2,570.00 2,571.67 3.5K
10:28 2,570.00 2,573.27 2,570.00 2,573.27 0.8K
10:29 2,573.00 2,575.35 2,573.00 2,575.35 0.1K
10:30 2,578.00 2,579.00 2,578.00 2,578.00 0.5K
10:31 2,577.00 2,578.35 2,577.00 2,578.35 0.2K
10:32 2,580.00 2,581.00 2,580.00 2,581.00 0.1K
10:34 2,595.00 2,595.00 2,595.00 2,595.00 0.1K
10:35 2,595.00 2,595.00 2,593.00 2,593.00 0.5K
10:36 2,592.00 2,594.00 2,592.00 2,594.00 0.4K
10:38 2,591.00 2,593.98 2,590.00 2,590.00 0.3K
10:39 2,592.00 2,592.00 2,589.00 2,589.00 0.4K
10:40 2,588.00 2,588.00 2,588.00 2,588.00 0.0K
10:41 2,587.00 2,589.00 2,587.00 2,589.00 0.2K
10:42 2,589.00 2,591.00 2,588.00 2,590.00 1.2K
10:43 2,592.00 2,592.00 2,586.00 2,586.00 0.2K
10:44 2,586.00 2,586.00 2,582.76 2,582.76 0.1K
10:45 2,584.00 2,584.00 2,575.00 2,576.00 1.3K
10:46 2,581.00 2,584.00 2,581.00 2,584.00 1.1K
10:47 2,582.00 2,585.00 2,582.00 2,585.00 0.6K
10:48 2,590.00 2,590.00 2,588.68 2,590.00 0.2K
10:49 2,591.51 2,591.51 2,587.00 2,587.00 0.2K
10:52 2,582.00 2,582.00 2,580.00 2,582.00 1.1K
10:53 2,587.00 2,587.00 2,585.00 2,585.00 0.9K
10:54 2,586.00 2,586.00 2,586.00 2,586.00 0.2K
10:55 2,585.00 2,585.00 2,585.00 2,585.00 0.5K
10:56 2,579.44 2,579.44 2,579.44 2,579.44 0.0K
10:57 2,576.00 2,578.00 2,576.00 2,576.64 1.1K
10:58 2,575.00 2,575.00 2,575.00 2,575.00 0.0K
10:59 2,576.00 2,576.00 2,574.00 2,574.00 0.5K
11:00 2,577.00 2,581.00 2,576.00 2,579.00 11.5K
11:01 2,574.00 2,574.00 2,574.00 2,574.00 0.0K
11:02 2,572.00 2,597.00 2,572.00 2,596.00 1.9K
11:03 2,595.00 2,595.00 2,590.00 2,590.00 2.6K
11:04 2,591.00 2,597.00 2,591.00 2,594.00 0.6K
11:05 2,585.00 2,590.00 2,585.00 2,589.00 0.4K
11:06 2,589.82 2,589.82 2,589.82 2,589.82 0.9K
11:07 2,592.00 2,597.00 2,592.00 2,597.00 0.3K
11:08 2,593.00 2,593.00 2,589.00 2,589.00 0.1K
11:09 2,586.00 2,588.00 2,586.00 2,586.58 0.4K
11:10 2,588.00 2,589.00 2,588.00 2,589.00 0.6K
11:11 2,591.32 2,592.00 2,591.32 2,592.00 0.1K
11:12 2,593.00 2,593.00 2,591.00 2,591.00 1.3K
11:13 2,589.00 2,589.00 2,588.48 2,588.48 0.1K
11:14 2,588.11 2,588.98 2,588.11 2,589.00 0.8K
11:15 2,590.00 2,590.00 2,588.00 2,588.00 0.2K
11:16 2,590.00 2,591.00 2,590.00 2,591.00 0.4K
11:18 2,591.00 2,591.00 2,590.00 2,590.00 1.3K
11:19 2,591.00 2,591.00 2,589.00 2,589.00 0.4K
11:20 2,587.00 2,588.50 2,587.00 2,588.50 0.5K
11:21 2,588.00 2,589.97 2,588.00 2,589.97 0.9K
11:22 2,589.00 2,593.00 2,589.00 2,593.00 0.8K
11:23 2,591.00 2,591.00 2,591.00 2,591.00 0.0K
11:24 2,592.00 2,593.00 2,591.00 2,591.01 1.7K
11:25 2,590.00 2,590.00 2,585.00 2,589.00 1.7K
11:26 2,588.00 2,589.00 2,588.00 2,589.00 0.2K
11:27 2,590.00 2,590.00 2,589.00 2,589.00 0.5K
11:28 2,590.00 2,590.00 2,590.00 2,590.00 0.0K
11:29 2,594.00 2,594.00 2,589.00 2,589.00 1.6K
11:30 2,588.00 2,591.00 2,588.00 2,589.58 0.3K
11:31 2,589.00 2,589.00 2,589.00 2,589.00 0.1K
11:32 2,589.70 2,591.00 2,589.00 2,590.00 2.1K
11:33 2,591.00 2,598.00 2,591.00 2,598.00 3.8K
11:34 2,598.00 2,598.00 2,597.00 2,597.00 2.4K
11:35 2,596.00 2,596.00 2,593.00 2,593.00 0.4K
11:36 2,594.00 2,596.00 2,594.00 2,595.84 2.8K
11:37 2,597.00 2,601.00 2,595.00 2,601.00 1.1K
11:38 2,601.00 2,601.00 2,598.00 2,599.00 0.4K
11:39 2,599.00 2,604.00 2,596.97 2,604.00 2.1K
11:40 2,605.00 2,605.00 2,604.00 2,604.00 0.3K
11:41 2,601.00 2,605.00 2,601.00 2,605.00 1.1K
11:42 2,608.00 2,608.00 2,608.00 2,608.00 0.0K
11:43 2,613.00 2,620.00 2,613.00 2,620.00 0.5K
11:44 2,625.00 2,625.00 2,622.00 2,622.00 0.4K
11:45 2,626.00 2,626.00 2,621.00 2,622.00 0.9K
11:46 2,620.00 2,620.00 2,616.76 2,616.76 0.2K
11:47 2,614.00 2,619.00 2,614.00 2,619.00 0.8K
11:48 2,620.00 2,623.00 2,620.00 2,623.00 0.5K
11:49 2,621.00 2,621.00 2,620.08 2,620.08 0.3K
11:50 2,617.00 2,622.00 2,617.00 2,621.00 0.5K
11:52 2,623.00 2,631.00 2,623.00 2,628.00 1.1K
11:53 2,628.00 2,629.00 2,624.00 2,624.00 0.4K
11:54 2,621.00 2,622.43 2,618.00 2,620.00 0.9K
11:55 2,617.00 2,617.00 2,616.00 2,616.00 0.2K
11:56 2,620.00 2,620.00 2,618.00 2,618.00 0.9K
11:57 2,619.80 2,619.80 2,618.00 2,618.00 0.4K
11:58 2,619.00 2,621.00 2,619.00 2,621.00 0.0K
12:00 2,617.00 2,627.67 2,617.00 2,627.70 10.3K
12:01 2,613.00 2,614.00 2,613.00 2,614.00 0.5K
12:02 2,618.00 2,621.00 2,618.00 2,621.00 0.2K
12:03 2,617.33 2,624.00 2,617.33 2,624.00 0.5K
12:04 2,623.00 2,628.00 2,623.00 2,625.00 1.2K
12:05 2,623.00 2,624.00 2,622.00 2,624.00 0.6K
12:06 2,625.63 2,633.00 2,625.63 2,633.00 0.8K
12:07 2,634.00 2,639.00 2,634.00 2,639.00 0.4K
12:08 2,638.00 2,641.00 2,638.00 2,641.00 0.3K
12:09 2,644.00 2,647.00 2,644.00 2,647.00 0.3K
12:10 2,647.00 2,654.00 2,647.00 2,650.00 3.2K
12:11 2,647.00 2,647.00 2,645.00 2,646.00 0.4K
12:12 2,643.00 2,643.00 2,640.14 2,640.14 0.2K
12:13 2,634.00 2,634.00 2,634.00 2,634.00 0.6K
12:14 2,627.33 2,628.00 2,627.33 2,628.00 0.9K
12:15 2,621.00 2,624.00 2,621.00 2,624.00 0.8K
12:17 2,620.00 2,620.00 2,619.00 2,620.00 0.3K
12:18 2,622.00 2,622.00 2,622.00 2,622.00 0.1K
12:20 2,625.00 2,626.73 2,625.00 2,626.73 0.1K
12:21 2,628.00 2,633.00 2,628.00 2,633.00 0.9K
12:22 2,633.00 2,633.00 2,633.00 2,633.00 0.0K
12:23 2,631.00 2,631.00 2,631.00 2,631.00 0.0K
12:24 2,630.17 2,631.00 2,628.00 2,628.00 0.4K
12:25 2,627.00 2,628.00 2,627.00 2,628.00 0.2K
12:26 2,628.00 2,628.00 2,628.00 2,628.00 0.0K
12:27 2,623.62 2,625.00 2,623.00 2,623.00 1.6K
12:28 2,624.00 2,625.00 2,624.00 2,625.00 0.1K
12:29 2,619.00 2,619.00 2,616.00 2,616.00 0.3K
12:30 2,611.73 2,611.73 2,610.00 2,610.00 1.0K
12:31 2,609.00 2,609.00 2,609.00 2,609.00 0.2K
12:32 2,604.00 2,606.00 2,604.00 2,606.00 0.3K
12:33 2,605.00 2,607.00 2,605.00 2,606.00 0.3K
12:34 2,603.00 2,605.00 2,600.00 2,600.00 0.5K
12:35 2,606.00 2,608.00 2,606.00 2,608.00 0.6K
12:36 2,611.00 2,611.00 2,609.00 2,609.00 0.0K
12:37 2,606.06 2,606.06 2,605.00 2,605.00 1.0K
12:38 2,606.00 2,606.00 2,604.00 2,604.00 0.2K
12:39 2,606.00 2,611.00 2,606.00 2,611.00 0.5K
12:40 2,607.00 2,609.00 2,607.00 2,609.00 0.2K
12:41 2,610.00 2,610.00 2,610.00 2,610.00 0.0K
12:42 2,608.00 2,608.33 2,608.00 2,608.33 0.4K
12:43 2,613.00 2,613.00 2,610.00 2,610.00 0.4K
12:44 2,609.00 2,609.00 2,609.00 2,609.00 0.3K
12:45 2,608.00 2,608.00 2,607.83 2,607.83 0.2K
12:46 2,609.00 2,610.00 2,609.00 2,610.00 0.5K
12:47 2,612.00 2,612.00 2,607.00 2,607.00 1.0K
12:48 2,609.00 2,610.00 2,609.00 2,609.00 0.3K
12:49 2,608.00 2,612.00 2,608.00 2,612.00 0.7K
12:50 2,610.00 2,611.00 2,610.00 2,611.00 0.5K
12:51 2,609.00 2,609.00 2,607.00 2,607.00 0.2K
12:52 2,605.00 2,605.83 2,605.00 2,605.83 0.4K
12:53 2,604.00 2,604.00 2,601.00 2,602.00 1.1K
12:54 2,604.00 2,604.00 2,600.00 2,600.00 0.1K
12:55 2,598.00 2,610.00 2,598.00 2,610.00 1.0K
12:57 2,608.00 2,608.00 2,608.00 2,608.00 0.2K
12:58 2,608.00 2,610.00 2,608.00 2,610.00 0.0K
12:59 2,607.00 2,607.00 2,607.00 2,607.00 0.0K
13:00 2,610.00 2,611.00 2,610.00 2,611.00 0.6K
13:01 2,614.00 2,614.00 2,609.00 2,609.00 0.9K
13:02 2,607.00 2,607.00 2,605.00 2,607.00 0.4K
13:03 2,607.00 2,609.00 2,607.00 2,609.00 0.4K
13:04 2,609.00 2,614.00 2,609.00 2,611.00 1.1K
13:05 2,613.72 2,613.72 2,610.00 2,610.00 0.1K
13:06 2,611.83 2,613.00 2,611.83 2,613.00 0.2K
13:07 2,613.52 2,613.52 2,613.52 2,613.52 0.0K
13:08 2,611.00 2,611.54 2,604.00 2,605.08 0.3K
13:09 2,603.00 2,603.00 2,603.00 2,603.00 0.2K
13:11 2,597.00 2,597.00 2,595.51 2,595.51 0.8K
13:12 2,594.00 2,596.00 2,594.00 2,595.00 0.5K
13:13 2,595.00 2,595.00 2,595.00 2,595.00 0.0K
13:14 2,594.00 2,594.00 2,592.00 2,592.00 0.1K
13:15 2,597.00 2,599.00 2,595.39 2,599.00 1.1K
13:16 2,597.00 2,598.00 2,591.00 2,591.00 1.4K
13:17 2,592.00 2,592.00 2,592.00 2,592.00 0.2K
13:18 2,591.00 2,593.00 2,591.00 2,593.00 0.9K
13:19 2,594.00 2,594.00 2,593.00 2,593.00 0.2K
13:20 2,592.00 2,592.00 2,588.00 2,588.00 0.5K
13:21 2,592.00 2,594.00 2,592.00 2,593.00 0.3K
13:22 2,592.00 2,594.00 2,592.00 2,594.00 0.4K
13:23 2,595.00 2,595.00 2,593.00 2,593.00 0.4K
13:24 2,596.00 2,600.00 2,596.00 2,598.99 0.1K
13:25 2,599.00 2,600.00 2,598.00 2,600.00 0.5K
13:26 2,599.00 2,599.00 2,599.00 2,599.00 0.0K
13:27 2,596.00 2,596.00 2,596.00 2,596.00 0.1K
13:28 2,600.00 2,600.00 2,598.00 2,598.00 0.3K
13:29 2,601.00 2,606.00 2,601.00 2,606.00 0.2K
13:30 2,605.00 2,608.00 2,605.00 2,607.00 0.9K
13:31 2,608.00 2,608.00 2,601.00 2,601.00 0.1K
13:32 2,601.64 2,601.64 2,600.00 2,600.00 0.2K
13:33 2,596.00 2,596.00 2,596.00 2,596.00 0.3K
13:34 2,595.00 2,595.00 2,591.00 2,591.00 1.1K
13:35 2,585.00 2,586.00 2,582.64 2,586.00 1.5K
13:36 2,589.00 2,589.00 2,582.00 2,582.00 0.7K
13:37 2,584.00 2,584.00 2,584.00 2,584.00 0.2K
13:38 2,584.00 2,586.00 2,584.00 2,585.00 0.2K
13:39 2,586.15 2,586.99 2,584.00 2,586.99 1.1K
13:40 2,587.00 2,589.00 2,586.00 2,587.00 1.1K
13:41 2,583.00 2,591.00 2,583.00 2,591.00 1.1K
13:42 2,592.00 2,592.00 2,590.00 2,590.00 0.3K
13:43 2,592.00 2,595.00 2,591.00 2,591.00 0.5K
13:44 2,594.00 2,602.00 2,594.00 2,602.00 0.5K
13:45 2,602.00 2,604.00 2,596.62 2,596.62 0.5K
13:46 2,595.00 2,599.00 2,595.00 2,599.00 0.3K
13:47 2,601.00 2,601.00 2,599.00 2,599.00 0.2K
13:48 2,602.00 2,603.00 2,602.00 2,603.00 0.3K
13:49 2,608.00 2,626.00 2,608.00 2,623.00 2.6K
13:50 2,619.00 2,621.00 2,619.00 2,621.00 1.0K
13:51 2,617.00 2,617.00 2,617.00 2,617.00 0.0K
13:52 2,622.00 2,625.00 2,622.00 2,623.00 1.3K
13:53 2,622.00 2,625.00 2,622.00 2,625.00 0.2K
13:54 2,623.00 2,625.00 2,623.00 2,623.00 3.1K
13:55 2,625.00 2,627.00 2,625.00 2,625.00 0.4K
13:56 2,622.00 2,623.00 2,622.00 2,623.00 0.2K
13:57 2,620.00 2,622.00 2,620.00 2,622.00 0.1K
13:58 2,625.00 2,625.00 2,619.00 2,619.00 0.8K
13:59 2,617.00 2,620.00 2,617.00 2,620.00 2.5K
14:00 2,617.00 2,626.00 2,617.00 2,626.00 4.9K
14:01 2,627.00 2,629.00 2,627.00 2,629.00 0.4K
14:02 2,627.00 2,627.00 2,625.00 2,627.00 0.5K
14:03 2,628.96 2,628.96 2,627.00 2,627.00 0.1K
14:04 2,630.00 2,631.00 2,628.00 2,628.00 2.5K
14:05 2,627.00 2,628.00 2,627.00 2,628.00 0.1K
14:06 2,631.00 2,631.00 2,627.54 2,627.54 1.4K
14:07 2,628.00 2,628.00 2,625.00 2,625.00 1.6K
14:08 2,624.00 2,629.78 2,624.00 2,628.00 2.1K
14:09 2,627.24 2,628.00 2,626.00 2,628.00 0.2K
14:10 2,627.00 2,627.00 2,622.00 2,622.83 0.8K
14:11 2,620.85 2,624.32 2,620.85 2,624.32 2.5K
14:12 2,625.99 2,625.99 2,624.00 2,624.00 0.4K
14:13 2,622.00 2,622.00 2,622.00 2,622.00 2.2K
14:14 2,620.00 2,620.00 2,620.00 2,620.00 0.5K
14:15 2,620.00 2,620.00 2,613.00 2,613.00 1.0K
14:17 2,615.00 2,615.00 2,615.00 2,615.00 0.4K
14:18 2,618.00 2,618.00 2,612.00 2,612.00 1.0K
14:19 2,613.00 2,613.00 2,613.00 2,613.00 0.4K
14:20 2,612.00 2,612.00 2,610.00 2,612.00 2.6K
14:21 2,614.00 2,614.00 2,614.00 2,614.00 0.2K
14:22 2,619.00 2,620.00 2,617.00 2,620.00 2.4K
14:23 2,618.00 2,618.00 2,613.00 2,613.00 0.8K
14:24 2,611.00 2,611.00 2,610.00 2,610.00 2.1K
14:25 2,605.00 2,605.00 2,605.00 2,605.00 0.1K
14:26 2,602.00 2,605.00 2,602.00 2,605.00 0.6K
14:27 2,610.00 2,613.00 2,610.00 2,613.00 0.6K
14:28 2,610.00 2,610.00 2,610.00 2,610.00 0.2K
14:29 2,611.00 2,612.00 2,608.00 2,608.00 2.3K
14:30 2,608.00 2,609.00 2,608.00 2,609.00 2.9K
14:31 2,610.00 2,612.00 2,608.00 2,612.00 0.8K
14:32 2,614.00 2,618.00 2,613.00 2,615.00 1.3K
14:33 2,616.00 2,617.00 2,616.00 2,616.00 0.8K
14:34 2,614.00 2,614.00 2,609.00 2,611.00 3.7K
14:35 2,614.00 2,619.00 2,608.00 2,608.00 1.2K
14:36 2,608.00 2,608.00 2,607.00 2,607.00 0.1K
14:37 2,605.00 2,605.00 2,598.00 2,600.00 2.6K
14:38 2,597.00 2,597.00 2,597.00 2,597.00 0.5K
14:39 2,596.00 2,599.00 2,596.00 2,596.00 1.0K
14:40 2,598.00 2,598.00 2,595.00 2,595.00 1.6K
14:41 2,600.00 2,601.00 2,596.30 2,596.30 2.0K
14:42 2,596.00 2,599.00 2,596.00 2,596.00 0.8K
14:43 2,598.00 2,598.00 2,596.40 2,598.00 0.2K
14:44 2,597.00 2,600.00 2,595.00 2,600.00 4.3K
14:45 2,601.00 2,601.00 2,597.00 2,598.59 0.8K
14:46 2,600.00 2,602.00 2,600.00 2,602.00 0.4K
14:47 2,602.00 2,606.00 2,601.00 2,606.00 2.7K
14:48 2,608.00 2,612.50 2,608.00 2,612.00 2.6K
14:49 2,610.00 2,611.00 2,608.00 2,608.00 4.6K
14:50 2,605.00 2,609.00 2,605.00 2,609.00 1.8K
14:51 2,610.98 2,610.98 2,608.00 2,608.00 0.4K
14:52 2,607.00 2,611.00 2,607.00 2,609.00 1.1K
14:53 2,608.00 2,608.00 2,606.00 2,606.00 4.6K
14:54 2,609.66 2,609.66 2,609.00 2,609.00 0.1K
14:55 2,611.00 2,616.00 2,611.00 2,613.10 1.3K
14:56 2,623.00 2,623.00 2,623.00 2,623.00 0.1K
14:57 2,626.00 2,629.00 2,626.00 2,626.00 0.9K
14:58 2,629.00 2,631.00 2,629.00 2,631.00 0.1K
14:59 2,632.80 2,643.00 2,632.80 2,640.00 6.1K
15:00 2,640.00 2,645.00 2,640.00 2,645.00 1.3K
15:01 2,648.00 2,648.00 2,644.00 2,645.00 0.7K
15:02 2,641.00 2,645.00 2,638.00 2,644.67 2.9K
15:03 2,649.00 2,654.00 2,649.00 2,653.00 0.5K
15:04 2,653.00 2,656.00 2,652.00 2,652.00 0.5K
15:05 2,652.00 2,654.00 2,652.00 2,654.00 0.4K
15:07 2,653.00 2,660.00 2,653.00 2,653.00 1.7K
15:08 2,653.00 2,657.00 2,653.00 2,657.00 1.0K
15:09 2,652.00 2,654.00 2,652.00 2,654.00 0.4K
15:10 2,654.00 2,663.00 2,654.00 2,663.00 1.3K
15:11 2,673.00 2,691.00 2,673.00 2,686.00 4.1K
15:12 2,685.00 2,695.00 2,685.00 2,695.00 2.0K
15:13 2,697.00 2,718.00 2,689.39 2,718.00 3.5K
15:14 2,718.00 2,730.00 2,713.00 2,722.00 6.4K
15:15 2,733.00 2,741.00 2,728.00 2,728.00 5.6K
15:16 2,738.00 2,748.00 2,735.00 2,740.00 3.0K
15:17 2,739.00 2,754.00 2,736.00 2,754.00 2.1K
15:18 2,749.00 2,756.00 2,746.00 2,746.00 1.1K
15:19 2,742.00 2,742.00 2,711.00 2,713.00 6.9K
15:20 2,715.00 2,720.00 2,710.00 2,710.00 4.6K
15:21 2,709.00 2,713.00 2,706.00 2,710.00 3.4K
15:22 2,709.00 2,709.00 2,693.00 2,703.00 2.9K
15:23 2,700.00 2,700.00 2,691.00 2,694.89 2.7K
15:24 2,691.00 2,693.00 2,674.00 2,674.00 3.8K
15:25 2,679.00 2,679.00 2,668.00 2,674.00 3.3K
15:26 2,672.00 2,676.00 2,671.00 2,674.00 0.5K
15:27 2,672.00 2,677.56 2,670.00 2,677.56 0.5K
15:28 2,675.00 2,675.00 2,665.00 2,665.00 0.4K
15:29 2,660.00 2,660.00 2,650.00 2,650.00 5.9K
15:30 2,652.00 2,654.00 2,652.00 2,654.00 1.1K
15:31 2,659.00 2,660.00 2,654.00 2,660.00 0.9K
15:32 2,668.16 2,674.00 2,668.16 2,674.00 0.7K
15:33 2,675.00 2,682.00 2,674.00 2,676.00 1.6K
15:34 2,670.00 2,670.00 2,667.00 2,667.00 0.3K
15:35 2,665.00 2,665.00 2,654.00 2,654.00 0.5K
15:36 2,653.00 2,656.00 2,645.00 2,652.00 4.1K
15:37 2,651.00 2,651.00 2,646.00 2,646.00 3.4K
15:38 2,646.00 2,648.00 2,641.16 2,641.16 0.4K
15:39 2,645.00 2,645.00 2,634.00 2,636.00 0.4K
15:40 2,636.00 2,640.00 2,635.00 2,637.00 0.6K
15:41 2,637.75 2,637.75 2,634.00 2,634.00 0.5K
15:42 2,635.00 2,635.00 2,633.00 2,633.00 1.2K
15:43 2,636.00 2,636.00 2,633.00 2,633.00 4.4K
15:44 2,636.00 2,638.00 2,633.56 2,638.00 0.7K
15:45 2,635.00 2,648.00 2,635.00 2,648.00 1.0K
15:46 2,647.00 2,648.00 2,643.00 2,644.00 1.1K
15:47 2,641.00 2,641.00 2,640.00 2,640.00 0.3K
15:48 2,640.00 2,646.00 2,640.00 2,643.00 0.5K
15:49 2,642.19 2,647.00 2,642.19 2,647.00 0.4K
15:50 2,645.00 2,649.00 2,642.00 2,649.00 2.6K
15:51 2,646.00 2,652.00 2,645.00 2,652.00 0.9K
15:52 2,651.00 2,651.00 2,646.00 2,646.00 2.8K
15:53 2,649.00 2,658.16 2,649.00 2,654.00 1.1K
15:54 2,655.00 2,657.00 2,655.00 2,656.67 0.2K
15:55 2,654.00 2,660.00 2,654.00 2,660.00 0.6K
15:56 2,659.00 2,660.00 2,655.00 2,658.00 5.8K
15:57 2,660.00 2,663.88 2,660.00 2,663.88 0.6K
15:58 2,660.00 2,666.00 2,660.00 2,666.00 0.8K
15:59 2,665.00 2,667.00 2,663.00 2,663.00 0.7K
16:00 2,665.00 2,671.00 2,665.00 2,669.00 0.7K
16:01 2,670.00 2,670.00 2,665.00 2,665.00 0.9K
16:02 2,669.00 2,669.00 2,667.00 2,668.00 0.6K
16:03 2,671.00 2,671.00 2,671.00 2,671.00 0.0K
16:04 2,670.00 2,670.00 2,662.00 2,662.00 1.1K
16:05 2,664.00 2,664.00 2,657.00 2,658.00 1.0K
16:06 2,655.00 2,656.00 2,654.00 2,654.00 0.3K
16:07 2,653.00 2,654.00 2,650.00 2,651.00 2.1K
16:08 2,652.00 2,652.00 2,650.00 2,651.00 1.7K
16:09 2,650.00 2,653.00 2,650.00 2,652.00 1.4K
16:10 2,652.00 2,652.00 2,645.00 2,645.00 3.8K
16:11 2,646.00 2,646.00 2,645.00 2,646.00 0.6K
16:12 2,645.00 2,645.00 2,642.00 2,643.00 0.6K
16:13 2,643.00 2,651.00 2,643.00 2,651.00 1.3K
16:14 2,652.00 2,654.00 2,633.00 2,643.00 13.7K
16:15 2,644.00 2,644.00 2,631.00 2,633.67 4.7K
16:16 2,634.00 2,634.00 2,626.00 2,630.00 1.0K
16:17 2,634.00 2,637.00 2,629.00 2,637.00 1.4K
16:18 2,636.00 2,636.00 2,635.00 2,636.00 2.9K
16:19 2,640.00 2,640.00 2,632.00 2,638.00 2.5K
16:20 2,635.00 2,641.00 2,635.00 2,641.00 0.6K
16:21 2,643.00 2,643.00 2,642.00 2,642.00 1.1K
16:22 2,640.00 2,641.00 2,639.00 2,639.00 3.2K
16:23 2,640.00 2,641.00 2,639.00 2,641.00 4.2K
16:24 2,641.00 2,643.00 2,641.00 2,641.00 1.5K
16:25 2,644.00 2,647.11 2,644.00 2,646.00 5.5K
16:26 2,648.00 2,650.00 2,646.00 2,646.00 2.6K
16:27 2,646.00 2,646.00 2,639.00 2,640.00 5.6K
16:28 2,640.00 2,645.00 2,640.00 2,645.00 3.4K
16:29 2,639.00 2,640.00 2,634.00 2,636.00 7.4K
16:35 2,623.00 2,623.00 2,623.00 2,623.00 260.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available