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 2,585.00 2,604.00 2,585.00 2,604.00 6.7K
08:01 2,604.00 2,605.00 2,598.00 2,598.00 1.0K
08:02 2,586.00 2,592.00 2,586.00 2,592.00 0.8K
08:03 2,579.00 2,579.00 2,577.00 2,577.00 0.8K
08:04 2,578.00 2,582.00 2,576.08 2,582.00 0.9K
08:05 2,584.00 2,584.00 2,583.00 2,583.00 0.1K
08:06 2,583.00 2,585.00 2,581.00 2,581.00 0.3K
08:07 2,577.00 2,583.00 2,577.00 2,583.00 1.0K
08:08 2,587.00 2,587.00 2,576.00 2,580.00 0.4K
08:09 2,579.00 2,579.00 2,576.04 2,576.04 0.3K
08:10 2,573.00 2,576.00 2,573.00 2,576.00 0.3K
08:11 2,580.00 2,580.00 2,573.00 2,575.00 0.1K
08:12 2,575.00 2,575.00 2,569.00 2,569.00 0.1K
08:13 2,567.00 2,567.00 2,567.00 2,567.00 0.1K
08:14 2,568.00 2,569.00 2,565.00 2,569.00 1.1K
08:15 2,583.00 2,585.00 2,577.00 2,580.00 3.8K
08:16 2,583.00 2,586.00 2,583.00 2,586.00 0.0K
08:17 2,584.00 2,584.00 2,579.00 2,579.00 0.7K
08:18 2,581.31 2,581.31 2,580.00 2,580.00 0.1K
08:20 2,581.73 2,581.73 2,581.73 2,581.73 0.5K
08:21 2,583.00 2,583.00 2,579.82 2,581.00 0.2K
08:22 2,581.00 2,581.00 2,580.00 2,580.00 0.5K
08:24 2,582.00 2,585.00 2,582.00 2,585.00 0.1K
08:25 2,583.00 2,585.00 2,583.00 2,585.00 0.9K
08:26 2,581.04 2,581.04 2,580.00 2,580.00 0.3K
08:27 2,583.00 2,584.00 2,583.00 2,584.00 0.5K
08:28 2,587.00 2,587.00 2,584.00 2,584.00 0.3K
08:29 2,584.00 2,584.00 2,578.00 2,580.00 0.7K
08:30 2,577.00 2,577.00 2,573.00 2,573.00 0.1K
08:32 2,581.00 2,583.00 2,581.00 2,583.00 5.2K
08:33 2,583.56 2,587.00 2,583.56 2,587.00 0.1K
08:35 2,588.00 2,588.00 2,588.00 2,588.00 0.1K
08:36 2,592.00 2,592.00 2,592.00 2,592.00 0.1K
08:37 2,594.00 2,594.00 2,594.00 2,594.00 0.0K
08:38 2,590.00 2,590.00 2,589.00 2,589.00 1.1K
08:39 2,592.00 2,592.00 2,592.00 2,592.00 0.4K
08:40 2,592.00 2,594.00 2,592.00 2,594.00 0.3K
08:41 2,598.00 2,598.00 2,598.00 2,598.00 0.0K
08:42 2,596.00 2,596.00 2,594.98 2,594.98 0.1K
08:43 2,597.00 2,597.00 2,595.00 2,595.00 0.5K
08:44 2,593.00 2,595.00 2,593.00 2,595.00 0.2K
08:45 2,595.00 2,595.00 2,595.00 2,595.00 0.0K
08:46 2,593.67 2,593.67 2,593.67 2,593.67 0.1K
08:47 2,589.00 2,589.00 2,587.43 2,587.43 1.0K
08:48 2,585.00 2,585.00 2,585.00 2,585.00 0.0K
08:49 2,581.00 2,583.00 2,580.31 2,583.00 0.6K
08:51 2,579.00 2,579.00 2,579.00 2,579.00 0.0K
08:53 2,582.00 2,582.00 2,582.00 2,582.00 0.2K
08:54 2,582.00 2,582.00 2,580.00 2,580.00 0.1K
08:55 2,581.00 2,581.00 2,581.00 2,581.00 0.1K
08:56 2,578.00 2,578.00 2,576.00 2,577.00 0.1K
08:57 2,572.50 2,572.50 2,572.50 2,572.50 0.1K
08:58 2,574.00 2,574.00 2,571.66 2,571.66 0.0K
09:00 2,572.00 2,572.00 2,562.00 2,565.00 0.8K
09:01 2,567.00 2,569.00 2,567.00 2,569.00 0.7K
09:02 2,570.00 2,571.00 2,570.00 2,571.00 0.1K
09:03 2,570.00 2,572.67 2,570.00 2,572.67 0.4K
09:05 2,574.00 2,580.00 2,574.00 2,580.00 0.1K
09:06 2,581.00 2,582.97 2,581.00 2,581.00 0.2K
09:07 2,580.00 2,583.00 2,580.00 2,583.00 0.0K
09:08 2,581.00 2,581.00 2,581.00 2,581.00 0.0K
09:09 2,582.00 2,582.00 2,578.00 2,579.00 0.9K
09:10 2,576.00 2,576.00 2,571.00 2,571.00 0.2K
09:11 2,570.00 2,571.00 2,570.00 2,571.00 0.1K
09:12 2,573.00 2,573.00 2,566.00 2,568.00 0.3K
09:13 2,566.00 2,566.00 2,566.00 2,566.00 0.2K
09:14 2,565.00 2,569.00 2,565.00 2,569.00 0.6K
09:15 2,569.00 2,569.00 2,568.00 2,568.00 0.3K
09:16 2,566.00 2,567.00 2,566.00 2,567.00 0.4K
09:17 2,568.00 2,569.00 2,567.00 2,569.00 0.3K
09:18 2,567.00 2,568.00 2,565.00 2,568.00 2.4K
09:19 2,565.00 2,566.00 2,564.50 2,564.50 0.5K
09:20 2,563.00 2,564.00 2,561.00 2,564.00 0.2K
09:21 2,563.00 2,564.00 2,563.00 2,564.00 0.2K
09:22 2,565.00 2,565.00 2,564.22 2,564.22 0.4K
09:23 2,563.75 2,563.75 2,563.75 2,563.75 0.1K
09:24 2,568.00 2,568.00 2,568.00 2,568.00 0.0K
09:25 2,566.00 2,566.00 2,566.00 2,566.00 0.1K
09:26 2,567.00 2,567.00 2,567.00 2,567.00 0.2K
09:27 2,569.22 2,569.22 2,568.00 2,568.81 0.3K
09:29 2,569.00 2,569.00 2,569.00 2,569.00 0.0K
09:32 2,568.00 2,568.00 2,567.00 2,567.00 0.5K
09:33 2,566.00 2,566.00 2,564.00 2,564.00 0.4K
09:34 2,560.00 2,560.00 2,560.00 2,560.00 0.0K
09:35 2,559.00 2,559.00 2,559.00 2,559.00 0.0K
09:36 2,560.00 2,560.00 2,560.00 2,560.00 0.4K
09:37 2,559.00 2,559.00 2,559.00 2,559.00 0.2K
09:38 2,558.00 2,558.00 2,558.00 2,558.00 0.0K
09:40 2,561.00 2,561.00 2,561.00 2,561.00 0.0K
09:41 2,557.00 2,557.00 2,557.00 2,557.00 0.0K
09:43 2,555.00 2,558.00 2,555.00 2,558.00 0.4K
09:44 2,557.00 2,557.00 2,557.00 2,557.00 0.0K
09:46 2,565.00 2,566.00 2,565.00 2,566.00 0.4K
09:47 2,565.00 2,565.00 2,562.00 2,564.00 1.2K
09:48 2,565.83 2,565.83 2,565.83 2,565.83 0.1K
09:50 2,564.70 2,564.70 2,564.70 2,564.70 0.2K
09:51 2,563.00 2,563.00 2,563.00 2,563.00 0.0K
09:52 2,563.00 2,563.00 2,563.00 2,563.00 0.0K
09:53 2,561.22 2,562.08 2,561.22 2,562.08 0.1K
09:54 2,563.00 2,563.00 2,563.00 2,563.00 0.3K
09:55 2,563.00 2,563.00 2,563.00 2,563.00 0.1K
09:56 2,563.00 2,563.00 2,563.00 2,563.00 1.4K
09:57 2,560.00 2,564.00 2,560.00 2,564.00 0.1K
09:58 2,567.00 2,567.00 2,567.00 2,567.00 0.0K
09:59 2,566.08 2,567.00 2,566.08 2,567.00 0.1K
10:00 2,565.87 2,566.00 2,565.87 2,566.00 0.0K
10:02 2,566.00 2,569.00 2,566.00 2,568.00 0.7K
10:03 2,566.00 2,566.00 2,566.00 2,566.00 0.0K
10:04 2,566.00 2,566.00 2,565.00 2,566.00 0.1K
10:05 2,567.00 2,568.00 2,567.00 2,567.00 0.3K
10:06 2,566.00 2,566.00 2,566.00 2,566.00 0.2K
10:07 2,566.00 2,566.00 2,566.00 2,566.00 0.3K
10:09 2,564.00 2,564.00 2,564.00 2,564.00 0.0K
10:10 2,559.00 2,559.00 2,558.00 2,558.00 0.1K
10:11 2,557.00 2,560.00 2,557.00 2,559.00 23.1K
10:12 2,557.00 2,557.00 2,557.00 2,556.98 0.5K
10:13 2,557.46 2,560.00 2,557.00 2,559.00 46.4K
10:14 2,557.00 2,557.00 2,557.00 2,557.00 0.2K
10:15 2,556.00 2,556.00 2,556.00 2,556.00 0.3K
10:16 2,556.00 2,556.00 2,555.00 2,555.00 183.3K
10:17 2,556.00 2,556.00 2,553.00 2,554.00 1.0K
10:18 2,553.00 2,553.00 2,552.50 2,552.50 0.5K
10:19 2,555.00 2,555.00 2,555.00 2,555.00 0.1K
10:20 2,556.00 2,557.00 2,556.00 2,557.00 0.3K
10:21 2,558.00 2,558.00 2,558.00 2,558.00 0.1K
10:23 2,557.00 2,557.51 2,557.00 2,557.51 1.3K
10:24 2,558.00 2,558.00 2,558.00 2,558.00 0.1K
10:25 2,558.00 2,559.00 2,557.00 2,559.00 0.4K
10:26 2,559.00 2,559.00 2,556.00 2,556.00 0.1K
10:27 2,555.63 2,558.00 2,555.28 2,558.00 0.7K
10:30 2,559.00 2,559.00 2,557.00 2,557.00 1.1K
10:31 2,559.00 2,559.00 2,558.00 2,558.00 0.2K
10:32 2,559.00 2,559.00 2,559.00 2,559.00 0.0K
10:33 2,562.00 2,562.00 2,561.00 2,561.00 0.2K
10:34 2,564.00 2,564.00 2,564.00 2,564.00 0.1K
10:35 2,564.00 2,564.00 2,564.00 2,564.00 0.3K
10:37 2,563.00 2,563.00 2,563.00 2,563.00 0.2K
10:38 2,564.00 2,564.00 2,563.00 2,563.00 0.2K
10:39 2,562.86 2,564.00 2,562.86 2,564.00 0.7K
10:40 2,565.00 2,565.00 2,564.00 2,564.00 0.3K
10:41 2,564.00 2,564.00 2,559.00 2,560.00 0.3K
10:42 2,559.00 2,559.00 2,558.00 2,558.00 0.1K
10:43 2,560.00 2,560.00 2,560.00 2,560.00 0.1K
10:45 2,563.00 2,563.00 2,563.00 2,563.00 0.1K
10:46 2,562.00 2,562.00 2,561.00 2,561.00 0.5K
10:47 2,559.00 2,559.00 2,559.00 2,559.00 0.0K
10:48 2,562.00 2,562.00 2,562.00 2,562.00 0.1K
10:49 2,563.00 2,563.00 2,563.00 2,563.00 0.9K
10:50 2,563.00 2,563.00 2,560.00 2,560.00 0.4K
10:51 2,561.00 2,561.00 2,561.00 2,561.00 0.2K
10:54 2,568.00 2,570.00 2,568.00 2,570.00 0.4K
10:55 2,568.00 2,571.00 2,568.00 2,571.00 0.1K
10:56 2,575.00 2,575.00 2,575.00 2,575.00 0.0K
10:57 2,572.00 2,573.00 2,572.00 2,573.00 0.2K
10:58 2,572.00 2,574.00 2,572.00 2,574.00 0.2K
10:59 2,575.00 2,576.00 2,573.00 2,573.00 0.9K
11:00 2,578.00 2,578.00 2,578.00 2,578.00 0.0K
11:01 2,575.00 2,575.00 2,575.00 2,575.00 0.3K
11:05 2,576.00 2,576.00 2,573.00 2,573.00 0.0K
11:06 2,573.61 2,573.61 2,573.61 2,573.61 0.5K
11:07 2,574.00 2,574.00 2,573.00 2,573.00 0.3K
11:09 2,569.28 2,571.00 2,569.28 2,571.00 0.3K
11:10 2,571.00 2,572.00 2,571.00 2,571.00 0.5K
11:11 2,572.44 2,572.44 2,572.44 2,572.44 0.1K
11:12 2,573.00 2,573.00 2,573.00 2,573.00 0.1K
11:14 2,572.63 2,572.63 2,572.63 2,572.63 0.6K
11:15 2,571.00 2,571.00 2,571.00 2,571.00 0.0K
11:16 2,570.00 2,570.00 2,570.00 2,570.00 0.1K
11:18 2,568.00 2,568.00 2,568.00 2,568.00 0.0K
11:19 2,569.00 2,569.78 2,569.00 2,569.78 0.3K
11:20 2,570.00 2,572.00 2,570.00 2,572.00 0.2K
11:21 2,571.00 2,571.00 2,570.00 2,570.00 0.2K
11:22 2,570.00 2,570.00 2,569.00 2,569.00 0.1K
11:23 2,568.00 2,568.00 2,568.00 2,568.00 0.0K
11:24 2,568.22 2,568.22 2,568.22 2,568.20 0.2K
11:25 2,569.00 2,569.00 2,569.00 2,569.00 0.0K
11:26 2,570.00 2,570.00 2,570.00 2,570.00 0.5K
11:27 2,571.00 2,572.00 2,571.00 2,572.00 0.2K
11:28 2,573.00 2,575.00 2,573.00 2,575.00 0.5K
11:30 2,575.00 2,576.00 2,574.00 2,574.00 0.3K
11:31 2,576.00 2,576.00 2,575.00 2,575.00 0.3K
11:32 2,580.00 2,580.00 2,579.00 2,579.00 0.4K
11:33 2,579.78 2,579.78 2,579.35 2,579.35 0.1K
11:34 2,581.00 2,581.00 2,578.00 2,578.00 0.1K
11:35 2,583.00 2,588.00 2,583.00 2,588.00 2.0K
11:36 2,588.00 2,589.40 2,587.00 2,588.00 1.0K
11:37 2,590.00 2,594.00 2,590.00 2,593.00 1.1K
11:38 2,594.00 2,594.00 2,592.00 2,592.00 0.3K
11:39 2,591.00 2,592.00 2,591.00 2,592.00 0.7K
11:40 2,594.00 2,594.00 2,594.00 2,594.00 0.3K
11:41 2,593.00 2,593.00 2,593.00 2,593.00 0.6K
11:42 2,593.00 2,596.00 2,593.00 2,596.00 0.4K
11:43 2,598.00 2,598.00 2,598.00 2,598.00 0.2K
11:44 2,598.99 2,598.99 2,598.99 2,598.99 0.3K
11:45 2,597.00 2,597.50 2,597.00 2,597.50 0.5K
11:46 2,600.00 2,600.00 2,600.00 2,600.00 0.1K
11:47 2,602.40 2,602.40 2,602.40 2,602.40 0.3K
11:48 2,600.00 2,600.00 2,600.00 2,600.00 0.2K
11:49 2,602.00 2,602.00 2,601.00 2,602.00 0.1K
11:50 2,599.00 2,600.00 2,599.00 2,600.00 0.8K
11:52 2,602.00 2,602.00 2,602.00 2,602.00 0.1K
11:53 2,603.00 2,603.00 2,599.00 2,600.00 1.5K
11:54 2,600.00 2,600.00 2,596.00 2,596.50 0.6K
11:55 2,598.00 2,600.00 2,597.00 2,600.00 0.8K
11:56 2,597.00 2,598.15 2,596.00 2,598.15 0.4K
11:58 2,596.00 2,596.00 2,595.00 2,595.00 0.4K
11:59 2,597.00 2,599.00 2,597.00 2,599.00 0.2K
12:00 2,599.00 2,599.00 2,598.00 2,598.00 0.3K
12:01 2,597.00 2,597.00 2,597.00 2,597.00 0.1K
12:02 2,596.00 2,596.00 2,593.00 2,593.00 0.6K
12:03 2,593.00 2,594.00 2,593.00 2,594.00 0.1K
12:05 2,594.00 2,594.00 2,594.00 2,594.00 0.9K
12:06 2,592.00 2,592.00 2,591.00 2,592.00 0.5K
12:07 2,594.00 2,594.00 2,594.00 2,594.00 0.1K
12:08 2,596.00 2,596.00 2,596.00 2,596.00 0.1K
12:09 2,596.00 2,597.00 2,596.00 2,597.00 0.2K
12:10 2,599.00 2,599.00 2,599.00 2,599.00 0.0K
12:11 2,597.00 2,597.00 2,596.00 2,596.00 0.2K
12:12 2,597.00 2,598.00 2,597.00 2,597.00 0.6K
12:13 2,595.00 2,596.00 2,595.00 2,596.00 0.4K
12:14 2,596.33 2,597.00 2,594.00 2,597.00 0.1K
12:15 2,595.00 2,595.00 2,595.00 2,595.00 0.1K
12:16 2,594.00 2,594.00 2,590.00 2,591.00 0.7K
12:17 2,593.00 2,593.00 2,592.55 2,592.55 0.4K
12:18 2,593.00 2,595.00 2,593.00 2,594.01 0.6K
12:19 2,592.00 2,592.00 2,592.00 2,592.00 0.4K
12:22 2,593.00 2,593.00 2,590.00 2,591.00 0.6K
12:23 2,591.00 2,594.00 2,591.00 2,594.00 0.1K
12:24 2,594.00 2,594.00 2,594.00 2,594.00 0.5K
12:25 2,592.00 2,592.00 2,591.00 2,591.00 0.2K
12:26 2,592.00 2,592.00 2,591.00 2,591.00 0.5K
12:27 2,592.00 2,592.00 2,590.00 2,592.00 0.2K
12:29 2,589.00 2,589.00 2,588.01 2,588.01 0.0K
12:30 2,588.00 2,589.00 2,588.00 2,589.00 0.2K
12:31 2,591.00 2,591.00 2,591.00 2,591.00 0.5K
12:32 2,589.00 2,589.00 2,589.00 2,589.00 0.1K
12:33 2,589.00 2,589.00 2,587.00 2,587.00 0.3K
12:34 2,588.00 2,588.00 2,588.00 2,588.00 0.1K
12:36 2,590.00 2,590.00 2,590.00 2,590.00 0.1K
12:37 2,591.00 2,591.00 2,591.00 2,591.00 0.4K
12:38 2,590.00 2,590.00 2,589.00 2,589.00 0.1K
12:39 2,590.50 2,591.00 2,590.00 2,590.00 0.5K
12:40 2,590.00 2,594.00 2,590.00 2,594.00 0.7K
12:41 2,595.00 2,597.00 2,595.00 2,595.00 0.4K
12:42 2,594.00 2,594.00 2,594.00 2,594.00 0.0K
12:45 2,594.00 2,594.00 2,594.00 2,594.00 0.1K
12:46 2,594.00 2,594.00 2,594.00 2,594.00 0.1K
12:47 2,596.00 2,596.00 2,596.00 2,596.00 0.1K
12:48 2,594.38 2,594.38 2,594.00 2,594.00 0.1K
12:49 2,592.00 2,592.00 2,590.00 2,590.00 0.5K
12:50 2,588.00 2,588.00 2,587.00 2,587.00 0.2K
12:51 2,589.00 2,589.00 2,589.00 2,589.00 0.2K
12:52 2,589.00 2,589.00 2,589.00 2,589.00 0.0K
12:55 2,590.00 2,590.00 2,589.00 2,589.00 0.5K
12:56 2,593.00 2,594.00 2,591.00 2,594.00 1.3K
12:57 2,594.94 2,599.00 2,594.94 2,599.00 0.6K
12:58 2,600.00 2,600.00 2,600.00 2,600.00 0.2K
13:00 2,600.00 2,600.00 2,598.00 2,598.00 0.6K
13:01 2,602.00 2,602.00 2,602.00 2,602.00 0.1K
13:03 2,604.00 2,604.00 2,602.00 2,602.00 0.3K
13:04 2,604.00 2,604.00 2,604.00 2,604.00 0.3K
13:06 2,604.00 2,604.00 2,604.00 2,604.00 0.2K
13:08 2,603.00 2,603.00 2,601.00 2,602.00 0.6K
13:09 2,602.00 2,602.00 2,602.00 2,602.00 0.1K
13:11 2,602.00 2,602.00 2,602.00 2,602.00 0.2K
13:12 2,601.50 2,601.50 2,601.50 2,601.50 0.3K
13:13 2,603.00 2,603.00 2,603.00 2,603.00 0.2K
13:14 2,605.00 2,605.00 2,605.00 2,605.00 0.1K
13:15 2,606.00 2,607.00 2,605.00 2,607.00 0.5K
13:17 2,607.00 2,608.00 2,605.00 2,605.00 1.2K
13:19 2,604.00 2,604.00 2,603.00 2,603.00 0.4K
13:20 2,605.00 2,605.00 2,605.00 2,605.00 0.1K
13:21 2,608.00 2,608.00 2,606.00 2,606.00 0.6K
13:23 2,601.00 2,601.00 2,600.00 2,600.00 1.4K
13:24 2,598.00 2,598.00 2,598.00 2,598.00 0.2K
13:25 2,601.00 2,601.00 2,601.00 2,601.00 0.3K
13:28 2,601.00 2,602.50 2,601.00 2,602.50 0.5K
13:29 2,603.00 2,603.00 2,603.00 2,603.00 0.4K
13:30 2,605.00 2,606.00 2,604.00 2,606.00 1.0K
13:33 2,605.00 2,606.00 2,605.00 2,606.00 0.7K
13:34 2,608.00 2,608.00 2,608.00 2,608.00 0.3K
13:35 2,608.00 2,611.00 2,608.00 2,611.00 0.5K
13:36 2,614.00 2,614.00 2,612.00 2,612.00 0.7K
13:38 2,614.00 2,614.00 2,614.00 2,614.00 0.0K
13:39 2,615.00 2,615.00 2,615.00 2,615.00 0.5K
13:40 2,613.00 2,613.00 2,610.00 2,611.00 2.3K
13:41 2,611.00 2,611.00 2,611.00 2,611.00 0.1K
13:42 2,613.00 2,613.00 2,612.00 2,612.00 1.2K
13:43 2,612.00 2,612.00 2,611.00 2,611.00 0.2K
13:44 2,608.00 2,608.00 2,607.00 2,607.00 0.6K
13:46 2,608.00 2,608.00 2,607.00 2,607.00 0.3K
13:47 2,606.00 2,606.00 2,605.00 2,605.00 0.0K
13:48 2,605.00 2,608.00 2,604.00 2,605.00 1.8K
13:49 2,607.00 2,607.00 2,605.00 2,605.00 0.5K
13:50 2,607.00 2,608.00 2,607.00 2,608.00 0.5K
13:51 2,607.00 2,607.00 2,607.00 2,607.00 0.5K
13:52 2,606.00 2,606.00 2,606.00 2,606.00 0.0K
13:53 2,607.00 2,607.00 2,607.00 2,607.00 0.1K
13:54 2,605.00 2,606.00 2,603.00 2,606.00 1.0K
13:56 2,603.23 2,603.23 2,603.00 2,603.00 0.6K
13:57 2,602.00 2,604.00 2,602.00 2,603.00 0.9K
13:58 2,604.00 2,605.00 2,603.00 2,603.00 0.5K
13:59 2,603.00 2,603.00 2,601.00 2,603.00 0.7K
14:00 2,604.00 2,604.00 2,604.00 2,604.00 0.1K
14:02 2,604.00 2,604.00 2,604.00 2,604.00 0.1K
14:03 2,605.00 2,606.00 2,604.00 2,606.00 0.6K
14:04 2,604.00 2,604.00 2,603.26 2,603.26 0.2K
14:05 2,604.40 2,604.53 2,604.40 2,604.50 0.2K
14:08 2,606.00 2,606.00 2,603.00 2,603.00 1.2K
14:09 2,602.00 2,603.00 2,601.00 2,601.00 1.4K
14:10 2,600.00 2,600.00 2,599.00 2,599.00 0.7K
14:11 2,601.00 2,602.00 2,600.00 2,600.00 0.6K
14:12 2,600.00 2,602.00 2,600.00 2,602.00 0.1K
14:13 2,601.00 2,601.00 2,599.00 2,599.00 1.1K
14:14 2,601.00 2,603.00 2,601.00 2,602.00 0.8K
14:15 2,603.00 2,603.00 2,601.00 2,601.00 1.1K
14:17 2,602.00 2,602.00 2,602.00 2,602.00 0.1K
14:18 2,601.00 2,601.00 2,601.00 2,601.00 0.5K
14:19 2,600.00 2,601.00 2,600.00 2,601.00 0.1K
14:20 2,601.00 2,601.00 2,598.00 2,598.00 0.5K
14:21 2,599.00 2,599.00 2,599.00 2,599.00 0.2K
14:22 2,600.00 2,602.00 2,600.00 2,601.24 0.6K
14:23 2,605.00 2,605.00 2,604.00 2,604.00 2.6K
14:24 2,603.00 2,604.00 2,603.00 2,604.00 0.6K
14:25 2,604.00 2,604.00 2,602.00 2,602.00 0.4K
14:27 2,603.00 2,603.00 2,603.00 2,603.00 0.1K
14:28 2,603.00 2,603.00 2,603.00 2,603.00 0.2K
14:30 2,602.00 2,602.00 2,597.00 2,597.00 1.6K
14:31 2,595.00 2,595.00 2,595.00 2,595.00 0.1K
14:32 2,593.00 2,593.00 2,593.00 2,593.00 0.0K
14:33 2,595.00 2,595.00 2,595.00 2,595.00 0.2K
14:34 2,595.00 2,595.69 2,595.00 2,595.69 0.6K
14:35 2,598.00 2,599.29 2,596.00 2,597.00 0.7K
14:36 2,599.00 2,599.00 2,597.00 2,597.00 0.2K
14:37 2,598.00 2,600.00 2,598.00 2,599.86 0.4K
14:38 2,602.00 2,607.00 2,602.00 2,607.00 0.7K
14:39 2,609.00 2,614.00 2,609.00 2,611.00 0.5K
14:40 2,612.00 2,612.00 2,607.00 2,607.00 0.7K
14:41 2,605.00 2,607.00 2,605.00 2,607.00 0.2K
14:42 2,608.00 2,608.00 2,608.00 2,608.00 0.1K
14:43 2,610.00 2,614.10 2,610.00 2,614.10 0.3K
14:44 2,615.00 2,615.00 2,613.00 2,614.00 0.4K
14:45 2,617.00 2,618.00 2,616.00 2,618.00 0.6K
14:46 2,620.00 2,626.00 2,620.00 2,626.00 1.7K
14:47 2,626.00 2,631.00 2,625.00 2,630.00 2.2K
14:48 2,630.00 2,634.00 2,630.00 2,634.00 2.9K
14:49 2,633.00 2,635.00 2,633.00 2,635.00 0.1K
14:50 2,631.00 2,631.00 2,628.00 2,629.00 0.7K
14:51 2,629.00 2,630.00 2,628.29 2,630.00 0.3K
14:52 2,633.00 2,633.00 2,633.00 2,633.00 0.1K
14:53 2,631.00 2,631.00 2,629.00 2,629.00 0.1K
14:54 2,633.00 2,633.00 2,633.00 2,633.00 0.0K
14:55 2,634.00 2,634.00 2,630.00 2,630.00 0.6K
14:56 2,632.00 2,632.00 2,631.00 2,632.00 0.4K
14:58 2,634.00 2,636.00 2,634.00 2,636.00 0.1K
14:59 2,634.00 2,634.00 2,631.00 2,631.00 0.5K
15:00 2,630.00 2,631.00 2,629.00 2,629.69 0.5K
15:01 2,627.00 2,627.00 2,623.00 2,623.00 0.7K
15:02 2,623.00 2,627.00 2,623.00 2,626.00 0.4K
15:05 2,625.00 2,627.00 2,625.00 2,627.00 0.3K
15:06 2,628.00 2,629.00 2,628.00 2,629.00 0.6K
15:07 2,634.00 2,637.00 2,634.00 2,637.00 0.3K
15:08 2,637.00 2,637.00 2,635.00 2,635.00 0.3K
15:09 2,636.00 2,637.00 2,636.00 2,637.00 0.3K
15:11 2,637.00 2,637.00 2,631.00 2,631.00 0.6K
15:12 2,631.00 2,631.00 2,629.00 2,630.00 0.3K
15:13 2,630.00 2,634.00 2,630.00 2,634.00 0.5K
15:14 2,632.00 2,632.00 2,630.00 2,630.00 0.2K
15:15 2,632.00 2,636.00 2,632.00 2,636.00 0.5K
15:16 2,638.00 2,638.60 2,638.00 2,638.00 0.1K
15:17 2,637.00 2,637.67 2,635.00 2,637.67 0.1K
15:18 2,635.00 2,635.00 2,635.00 2,635.00 0.1K
15:19 2,632.05 2,633.00 2,631.00 2,631.00 0.3K
15:20 2,629.00 2,630.00 2,629.00 2,629.00 0.6K
15:21 2,628.00 2,628.00 2,627.00 2,627.00 1.0K
15:22 2,624.00 2,624.00 2,624.00 2,624.00 0.3K
15:23 2,622.00 2,623.00 2,621.00 2,621.00 0.4K
15:24 2,622.00 2,623.00 2,621.00 2,622.00 0.5K
15:25 2,621.00 2,621.00 2,621.00 2,621.00 0.2K
15:26 2,621.00 2,622.00 2,619.00 2,622.00 0.1K
15:27 2,618.00 2,623.00 2,618.00 2,623.00 0.3K
15:28 2,620.00 2,620.00 2,617.32 2,617.32 0.1K
15:30 2,617.00 2,624.00 2,617.00 2,624.00 0.3K
15:31 2,624.00 2,626.00 2,624.00 2,626.00 0.3K
15:32 2,627.00 2,629.00 2,627.00 2,629.00 0.4K
15:33 2,627.00 2,631.00 2,627.00 2,631.00 0.4K
15:34 2,632.00 2,632.00 2,631.00 2,631.00 0.2K
15:35 2,633.00 2,637.00 2,633.00 2,637.00 0.5K
15:36 2,637.00 2,638.00 2,637.00 2,638.00 0.9K
15:37 2,637.00 2,637.17 2,637.00 2,637.00 0.5K
15:38 2,636.00 2,638.00 2,636.00 2,636.00 0.6K
15:40 2,634.00 2,634.00 2,631.00 2,631.00 0.3K
15:41 2,632.00 2,632.00 2,632.00 2,632.00 0.2K
15:42 2,631.00 2,631.00 2,631.00 2,631.00 0.1K
15:43 2,631.50 2,633.00 2,631.50 2,632.00 0.9K
15:44 2,634.00 2,635.00 2,634.00 2,635.00 0.1K
15:45 2,639.00 2,640.00 2,639.00 2,640.00 0.3K
15:46 2,640.00 2,640.00 2,640.00 2,640.00 0.0K
15:47 2,641.00 2,641.00 2,641.00 2,641.00 0.2K
15:48 2,640.00 2,642.00 2,640.00 2,640.50 0.3K
15:49 2,640.00 2,641.00 2,640.00 2,640.00 0.2K
15:50 2,639.00 2,639.00 2,639.00 2,639.00 0.1K
15:51 2,637.00 2,637.00 2,636.00 2,636.00 0.4K
15:52 2,631.00 2,631.00 2,631.00 2,631.00 0.0K
15:54 2,630.00 2,630.00 2,630.00 2,630.00 0.1K
15:55 2,631.00 2,631.00 2,629.06 2,629.17 0.6K
15:56 2,628.00 2,628.00 2,625.00 2,627.00 0.4K
15:57 2,629.00 2,629.00 2,629.00 2,629.00 0.1K
15:58 2,627.00 2,627.00 2,627.00 2,627.00 0.0K
15:59 2,626.00 2,626.00 2,624.00 2,626.00 0.4K
16:00 2,626.00 2,638.00 2,626.00 2,635.00 2.1K
16:02 2,626.00 2,626.00 2,626.00 2,626.00 0.1K
16:03 2,627.00 2,627.00 2,627.00 2,627.00 0.2K
16:04 2,626.00 2,627.00 2,626.00 2,627.00 3.7K
16:05 2,625.00 2,625.00 2,625.00 2,625.00 0.0K
16:06 2,626.00 2,626.00 2,626.00 2,626.00 0.0K
16:07 2,624.00 2,626.00 2,624.00 2,626.00 0.4K
16:08 2,626.00 2,626.00 2,626.00 2,626.00 0.1K
16:09 2,630.00 2,630.00 2,628.00 2,628.00 0.3K
16:10 2,627.00 2,630.00 2,627.00 2,630.00 1.3K
16:11 2,630.00 2,632.00 2,630.00 2,632.00 0.4K
16:12 2,633.00 2,633.27 2,630.00 2,630.00 0.4K
16:13 2,629.00 2,629.00 2,626.00 2,626.00 0.2K
16:14 2,627.00 2,631.00 2,627.00 2,629.00 0.5K
16:15 2,629.00 2,630.00 2,629.00 2,630.00 0.2K
16:16 2,633.00 2,633.00 2,633.00 2,633.00 0.1K
16:17 2,631.00 2,631.17 2,631.00 2,631.17 0.3K
16:18 2,629.00 2,629.00 2,629.00 2,629.00 0.3K
16:19 2,630.50 2,632.00 2,630.00 2,632.00 0.4K
16:20 2,632.00 2,632.00 2,632.00 2,632.00 0.3K
16:21 2,631.00 2,632.00 2,630.00 2,630.00 0.4K
16:23 2,631.00 2,631.00 2,630.00 2,630.00 0.5K
16:24 2,631.00 2,631.00 2,630.00 2,631.00 0.7K
16:25 2,632.00 2,633.00 2,632.00 2,633.00 0.2K
16:26 2,632.00 2,632.00 2,631.00 2,631.00 1.3K
16:27 2,632.00 2,632.00 2,632.00 2,632.00 0.6K
16:28 2,632.00 2,632.00 2,632.00 2,632.00 0.1K
16:29 2,631.00 2,632.00 2,630.00 2,632.00 1.3K
16:35 2,632.00 2,632.00 2,632.00 2,632.00 226.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available