Croda Intl

CRDA
🏛️ uk →
2,838.00
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:05 2,972.00 2,975.00 2,942.00 2,943.00 17.8K
08:06 2,952.00 2,952.50 2,884.00 2,944.40 12.7K
08:07 2,929.00 2,935.00 2,886.00 2,886.00 4.1K
08:08 2,889.00 2,914.00 2,888.00 2,914.00 6.6K
08:09 2,923.00 2,939.00 2,921.00 2,928.72 6.2K
08:10 2,928.00 2,928.00 2,916.00 2,917.00 2.9K
08:11 2,924.00 2,924.00 2,922.00 2,922.00 0.9K
08:12 2,928.00 2,942.00 2,928.00 2,937.00 0.9K
08:13 2,937.00 2,937.00 2,925.00 2,925.00 2.3K
08:14 2,931.00 2,934.45 2,931.00 2,932.00 2.0K
08:15 2,926.00 2,926.00 2,904.00 2,906.00 2.3K
08:16 2,908.00 2,915.00 2,908.00 2,915.00 0.6K
08:18 2,920.00 2,920.00 2,916.59 2,916.59 0.2K
08:19 2,917.00 2,925.00 2,917.00 2,925.00 0.7K
08:20 2,923.00 2,928.00 2,923.00 2,925.00 3.8K
08:21 2,920.00 2,927.00 2,919.00 2,925.04 1.5K
08:22 2,923.00 2,925.00 2,923.00 2,925.00 0.2K
08:23 2,924.00 2,930.00 2,924.00 2,930.00 0.3K
08:24 2,930.00 2,932.00 2,928.00 2,932.00 0.5K
08:25 2,933.00 2,933.00 2,927.00 2,931.79 1.3K
08:26 2,938.00 2,947.00 2,931.00 2,944.97 2.4K
08:27 2,948.00 2,955.00 2,948.00 2,955.00 0.6K
08:28 2,961.00 2,967.00 2,959.00 2,960.17 2.6K
08:29 2,960.00 2,967.61 2,960.00 2,967.61 1.3K
08:30 2,969.00 2,979.00 2,969.00 2,979.00 0.6K
08:31 2,980.00 2,981.00 2,980.00 2,981.00 0.3K
08:32 2,985.00 2,999.00 2,985.00 2,999.00 4.0K
08:33 2,996.71 2,999.00 2,982.00 2,982.00 3.2K
08:34 2,982.00 2,995.00 2,982.00 2,995.00 1.5K
08:35 2,995.00 2,996.00 2,984.00 2,990.00 1.8K
08:36 2,989.29 2,989.29 2,977.00 2,977.00 0.5K
08:37 2,976.00 2,978.84 2,976.00 2,978.84 0.5K
08:38 2,975.00 2,980.00 2,975.00 2,980.00 0.1K
08:39 2,976.00 2,979.00 2,976.00 2,979.00 0.5K
08:40 2,979.00 2,979.00 2,975.00 2,975.00 0.8K
08:41 2,980.40 2,980.40 2,980.40 2,980.40 0.1K
08:42 2,970.00 2,972.00 2,968.08 2,968.08 0.9K
08:43 2,970.00 2,970.86 2,970.00 2,970.86 0.3K
08:44 2,973.00 2,973.00 2,973.00 2,973.00 0.6K
08:45 2,972.00 2,977.00 2,972.00 2,977.00 1.0K
08:46 2,974.00 2,978.00 2,974.00 2,978.00 0.1K
08:47 2,982.00 2,982.00 2,981.00 2,981.00 0.2K
08:48 2,978.00 2,980.00 2,978.00 2,980.00 0.4K
08:50 2,981.00 2,981.00 2,981.00 2,981.00 0.4K
08:51 2,979.30 2,985.00 2,973.00 2,973.00 2.2K
08:52 2,971.00 2,971.00 2,971.00 2,971.00 0.5K
08:53 2,973.00 2,977.00 2,973.00 2,977.00 0.1K
08:55 2,977.81 2,977.81 2,977.81 2,977.81 0.3K
08:56 2,976.00 2,978.00 2,972.00 2,972.00 0.6K
08:57 2,967.00 2,973.00 2,967.00 2,972.00 1.8K
08:58 2,973.00 2,975.00 2,973.00 2,973.00 0.3K
08:59 2,974.00 2,974.00 2,972.00 2,972.00 0.1K
09:00 2,968.00 2,969.00 2,966.00 2,966.00 1.1K
09:01 2,963.00 2,963.00 2,961.00 2,961.00 0.3K
09:02 2,958.81 2,959.00 2,955.00 2,955.00 1.6K
09:03 2,953.00 2,955.00 2,953.00 2,955.00 0.6K
09:04 2,953.00 2,957.00 2,953.00 2,957.00 0.3K
09:05 2,956.81 2,956.81 2,956.81 2,956.81 0.1K
09:06 2,956.00 2,956.00 2,949.00 2,953.00 3.2K
09:07 2,952.00 2,952.00 2,952.00 2,952.00 0.8K
09:08 2,953.00 2,956.00 2,952.81 2,956.00 1.0K
09:09 2,957.00 2,961.00 2,957.00 2,961.00 0.4K
09:10 2,959.00 2,959.00 2,958.00 2,958.00 0.5K
09:11 2,960.00 2,962.00 2,953.00 2,953.00 2.4K
09:12 2,954.00 2,961.00 2,954.00 2,957.78 0.9K
09:13 2,958.00 2,958.00 2,957.00 2,957.00 0.2K
09:14 2,955.00 2,955.00 2,952.00 2,952.00 0.8K
09:15 2,951.00 2,952.00 2,951.00 2,951.00 1.3K
09:16 2,949.00 2,955.00 2,949.00 2,951.00 0.2K
09:17 2,951.00 2,951.00 2,951.00 2,951.00 1.6K
09:18 2,953.12 2,953.12 2,953.12 2,953.12 0.3K
09:19 2,949.00 2,952.00 2,949.00 2,952.00 0.8K
09:20 2,951.00 2,952.00 2,950.00 2,952.00 0.5K
09:21 2,953.00 2,953.00 2,953.00 2,953.00 0.1K
09:22 2,961.00 2,963.94 2,958.00 2,963.94 0.4K
09:23 2,964.00 2,964.00 2,960.00 2,962.27 0.7K
09:24 2,967.00 2,967.00 2,967.00 2,967.00 0.2K
09:25 2,970.00 2,971.00 2,970.00 2,970.00 0.4K
09:26 2,971.66 2,971.66 2,969.00 2,969.00 0.2K
09:27 2,967.00 2,973.00 2,966.00 2,973.00 0.8K
09:28 2,975.00 2,985.00 2,975.00 2,985.00 1.7K
09:29 2,976.47 2,976.47 2,976.47 2,976.47 0.3K
09:30 2,982.00 2,982.00 2,981.00 2,981.00 0.5K
09:31 2,982.00 2,982.00 2,979.00 2,979.00 0.2K
09:32 2,976.00 2,978.00 2,976.00 2,978.00 0.6K
09:33 2,978.00 2,981.00 2,978.00 2,979.00 0.2K
09:34 2,978.00 2,979.00 2,978.00 2,979.00 0.3K
09:35 2,980.00 2,983.30 2,978.00 2,983.30 1.0K
09:36 2,980.96 2,982.13 2,980.96 2,980.95 0.3K
09:37 2,982.01 2,985.00 2,982.01 2,985.00 0.4K
09:38 2,985.00 2,985.00 2,982.00 2,982.00 1.6K
09:40 2,986.00 2,986.00 2,981.00 2,981.00 0.5K
09:41 2,983.00 2,984.85 2,983.00 2,984.85 0.3K
09:42 2,983.00 2,983.00 2,983.00 2,983.00 0.1K
09:43 2,984.85 2,986.00 2,983.00 2,986.00 0.3K
09:44 2,985.00 2,987.03 2,985.00 2,987.03 0.2K
09:46 2,986.00 2,986.00 2,986.00 2,986.00 0.5K
09:47 2,987.00 2,991.00 2,987.00 2,991.00 1.9K
09:48 2,992.95 2,992.95 2,988.00 2,988.00 1.1K
09:49 2,983.00 2,983.00 2,978.00 2,978.00 0.8K
09:50 2,980.00 2,980.00 2,977.77 2,978.26 0.6K
09:53 2,979.00 2,979.00 2,979.00 2,979.00 0.2K
09:54 2,980.00 2,982.52 2,980.00 2,982.52 0.7K
09:55 2,986.00 2,987.00 2,986.00 2,987.00 0.9K
09:56 2,990.00 2,991.47 2,990.00 2,991.47 0.1K
09:57 2,995.00 2,995.00 2,991.00 2,992.36 0.4K
09:58 2,991.49 2,991.49 2,991.49 2,991.49 0.0K
09:59 2,991.00 2,994.89 2,991.00 2,994.89 0.7K
10:00 2,995.00 2,997.56 2,992.00 2,997.56 0.4K
10:01 2,998.00 2,998.00 2,997.00 2,997.00 0.2K
10:03 2,998.00 2,999.00 2,998.00 2,999.00 0.1K
10:04 2,996.00 2,999.00 2,996.00 2,999.00 0.8K
10:05 2,999.08 3,004.09 2,999.08 3,004.09 1.0K
10:06 3,005.00 3,011.00 3,001.79 3,011.00 0.8K
10:07 3,013.00 3,019.98 3,011.00 3,011.00 2.1K
10:08 3,012.00 3,012.00 3,007.00 3,007.00 2.1K
10:09 3,006.50 3,014.00 3,006.50 3,014.00 2.2K
10:10 3,012.00 3,021.50 3,009.00 3,021.50 5.5K
10:11 3,020.00 3,022.00 3,020.00 3,022.00 0.7K
10:12 3,024.00 3,024.00 3,016.00 3,016.00 3.9K
10:13 3,015.00 3,021.00 3,015.00 3,021.00 0.7K
10:14 3,017.00 3,017.00 3,016.00 3,017.00 1.0K
10:15 3,019.09 3,021.00 3,019.09 3,021.00 0.2K
10:16 3,019.00 3,022.50 3,019.00 3,022.50 0.5K
10:17 3,024.33 3,024.33 3,024.00 3,024.00 0.0K
10:18 3,021.00 3,021.00 3,015.00 3,016.00 1.4K
10:19 3,015.68 3,018.00 3,015.68 3,018.00 0.2K
10:20 3,015.00 3,017.00 3,015.00 3,016.00 1.7K
10:21 3,016.00 3,019.00 3,013.00 3,019.00 1.3K
10:22 3,016.00 3,020.00 3,016.00 3,018.47 0.2K
10:23 3,019.00 3,024.00 3,018.34 3,024.00 1.1K
10:24 3,020.13 3,020.13 3,020.13 3,020.13 0.1K
10:25 3,019.84 3,019.84 3,019.84 3,019.84 0.0K
10:26 3,022.00 3,026.00 3,022.00 3,026.00 0.5K
10:27 3,026.00 3,030.00 3,025.00 3,025.00 2.5K
10:28 3,025.41 3,025.41 3,025.41 3,025.41 0.0K
10:29 3,027.00 3,029.00 3,027.00 3,027.96 0.3K
10:30 3,032.00 3,032.00 3,024.00 3,024.00 0.8K
10:31 3,025.00 3,026.62 3,025.00 3,025.00 0.4K
10:32 3,023.56 3,033.00 3,023.56 3,032.00 2.6K
10:33 3,032.00 3,032.00 3,029.00 3,030.00 0.7K
10:34 3,028.00 3,029.00 3,015.00 3,017.00 2.2K
10:35 3,018.00 3,024.00 3,017.00 3,024.00 1.3K
10:36 3,024.00 3,024.00 3,022.00 3,024.00 1.0K
10:37 3,024.00 3,024.00 3,024.00 3,024.00 0.0K
10:38 3,023.00 3,023.00 3,020.00 3,020.00 1.6K
10:39 3,015.00 3,015.00 3,009.00 3,009.00 4.2K
10:40 3,007.50 3,014.00 3,007.50 3,012.00 1.1K
10:41 3,011.00 3,011.00 3,011.00 3,011.00 0.7K
10:42 3,010.00 3,010.00 3,009.00 3,009.08 0.7K
10:44 3,010.00 3,010.00 3,008.00 3,010.00 1.6K
10:45 3,012.40 3,012.40 3,009.73 3,009.73 0.7K
10:46 3,012.50 3,014.00 3,012.50 3,014.00 0.3K
10:47 3,012.00 3,015.00 3,012.00 3,015.00 0.3K
10:48 3,017.20 3,017.20 3,011.00 3,011.00 1.4K
10:49 3,010.00 3,010.00 3,010.00 3,010.00 0.1K
10:50 3,009.00 3,010.00 3,008.55 3,008.65 1.4K
10:51 3,008.00 3,008.99 3,003.00 3,003.00 0.6K
10:52 3,007.47 3,007.47 3,005.00 3,005.57 0.2K
10:53 3,007.00 3,009.00 3,007.00 3,009.00 0.2K
10:54 3,007.18 3,010.00 3,005.00 3,005.00 0.1K
10:55 3,007.00 3,010.00 3,007.00 3,009.63 0.4K
10:56 3,013.00 3,013.00 3,011.82 3,011.98 0.6K
10:57 3,013.00 3,013.00 3,010.00 3,010.00 1.3K
10:58 3,011.00 3,011.00 3,005.00 3,005.00 1.5K
10:59 3,007.00 3,009.00 3,007.00 3,009.00 1.2K
11:00 3,006.00 3,006.00 3,002.00 3,002.00 0.9K
11:01 3,005.00 3,005.00 3,005.00 3,005.00 0.3K
11:02 3,004.76 3,004.76 3,004.76 3,004.76 0.2K
11:03 3,004.37 3,007.00 2,999.27 2,999.27 2.3K
11:04 2,992.00 2,992.00 2,992.00 2,992.00 0.2K
11:05 2,990.00 2,990.00 2,982.41 2,982.41 1.2K
11:06 2,985.00 2,985.94 2,985.00 2,985.00 0.9K
11:07 2,983.00 2,983.00 2,981.00 2,981.00 0.3K
11:08 2,982.00 2,984.00 2,982.00 2,984.00 0.7K
11:10 2,984.50 2,984.50 2,984.50 2,984.50 0.0K
11:11 2,984.00 2,984.00 2,982.00 2,982.00 2.1K
11:12 2,981.00 2,981.00 2,981.00 2,981.00 0.0K
11:13 2,982.00 2,982.00 2,982.00 2,982.00 0.1K
11:14 2,983.32 2,984.00 2,981.00 2,981.00 2.8K
11:15 2,982.00 2,982.00 2,980.00 2,980.00 0.0K
11:16 2,982.00 2,982.00 2,981.00 2,981.00 1.7K
11:17 2,986.00 2,986.00 2,986.00 2,986.00 0.9K
11:18 2,984.00 2,988.00 2,984.00 2,985.86 0.7K
11:19 2,985.00 2,985.00 2,985.00 2,985.00 0.2K
11:20 2,987.00 2,987.00 2,987.00 2,987.00 0.0K
11:21 2,989.00 2,989.00 2,986.00 2,986.00 0.1K
11:22 2,989.00 2,989.00 2,986.00 2,986.00 0.8K
11:23 2,985.00 2,985.00 2,984.00 2,984.00 0.0K
11:24 2,983.00 2,983.00 2,980.00 2,980.00 1.7K
11:25 2,981.00 2,983.00 2,981.00 2,983.00 1.0K
11:26 2,985.00 2,988.00 2,985.00 2,988.00 0.1K
11:27 2,987.00 2,990.00 2,987.00 2,990.00 0.3K
11:28 2,989.00 2,989.00 2,989.00 2,989.00 0.1K
11:29 2,988.00 2,993.00 2,988.00 2,993.00 0.8K
11:30 2,989.00 2,993.00 2,988.00 2,993.00 1.2K
11:31 2,992.50 2,994.00 2,992.50 2,994.00 0.2K
11:32 2,993.17 2,993.17 2,993.00 2,993.00 0.4K
11:33 2,986.00 2,986.00 2,983.00 2,984.00 1.4K
11:34 2,985.00 2,985.00 2,984.44 2,984.44 0.4K
11:35 2,985.00 2,985.00 2,984.00 2,985.00 1.4K
11:37 2,981.00 2,981.00 2,981.00 2,981.02 0.1K
11:38 2,981.00 2,982.00 2,981.00 2,982.00 0.2K
11:40 2,981.00 2,981.00 2,981.00 2,981.00 1.4K
11:41 2,983.00 2,983.00 2,983.00 2,983.00 0.0K
11:42 2,982.44 2,982.44 2,982.44 2,982.44 0.1K
11:43 2,980.50 2,981.44 2,980.00 2,980.00 0.9K
11:44 2,980.00 2,981.00 2,980.00 2,981.00 3.2K
11:45 2,981.00 2,982.00 2,981.00 2,982.00 0.2K
11:46 2,981.00 2,982.00 2,981.00 2,982.00 1.2K
11:47 2,982.00 2,985.00 2,982.00 2,985.00 0.4K
11:48 2,984.00 2,984.00 2,984.00 2,984.00 0.1K
11:50 2,984.00 2,984.00 2,982.00 2,982.00 0.9K
11:51 2,983.33 2,983.33 2,983.33 2,983.33 1.1K
11:52 2,984.00 2,984.00 2,984.00 2,984.00 0.0K
11:53 2,982.00 2,982.00 2,981.00 2,982.00 2.5K
11:55 2,984.00 2,984.00 2,984.00 2,984.00 0.0K
11:56 2,986.00 2,986.00 2,986.00 2,986.00 0.1K
11:57 2,991.00 2,991.00 2,986.00 2,986.00 0.6K
11:59 2,988.00 2,988.00 2,988.00 2,988.00 0.1K
12:00 2,986.00 2,986.00 2,983.00 2,983.00 0.9K
12:01 2,983.50 2,983.67 2,979.00 2,982.00 0.8K
12:02 2,979.00 2,979.00 2,978.00 2,978.00 0.5K
12:03 2,980.01 2,980.01 2,975.00 2,976.00 1.6K
12:04 2,979.00 2,979.00 2,978.00 2,978.00 0.1K
12:05 2,977.00 2,980.00 2,977.00 2,979.41 0.7K
12:06 2,981.00 2,981.00 2,981.00 2,981.00 0.1K
12:07 2,982.00 2,983.00 2,982.00 2,983.00 0.1K
12:08 2,983.00 2,983.00 2,979.00 2,979.00 2.0K
12:09 2,982.00 2,982.00 2,982.00 2,982.00 0.3K
12:10 2,980.00 2,980.00 2,978.40 2,978.40 0.8K
12:11 2,975.00 2,975.00 2,975.00 2,975.00 2.0K
12:13 2,975.00 2,976.00 2,975.00 2,975.69 0.5K
12:14 2,976.00 2,976.00 2,976.00 2,976.00 0.1K
12:15 2,976.00 2,977.00 2,975.00 2,975.00 1.8K
12:16 2,974.00 2,974.00 2,970.00 2,970.00 1.6K
12:17 2,969.00 2,973.00 2,968.00 2,973.00 1.9K
12:18 2,966.00 2,966.00 2,912.00 2,965.86 4.0K
12:19 2,965.87 2,968.00 2,965.87 2,968.00 0.8K
12:20 2,970.00 2,970.00 2,970.00 2,970.00 0.1K
12:21 2,970.00 2,970.00 2,970.00 2,970.00 0.0K
12:22 2,971.55 2,972.00 2,971.00 2,971.00 0.2K
12:23 2,971.00 2,971.00 2,971.00 2,971.00 0.0K
12:24 2,970.92 2,972.00 2,970.92 2,971.00 0.3K
12:25 2,971.00 2,971.00 2,967.00 2,968.00 2.5K
12:26 2,968.00 2,968.00 2,968.00 2,968.00 0.2K
12:27 2,967.00 2,967.50 2,967.00 2,967.50 0.4K
12:28 2,967.22 2,967.22 2,966.00 2,966.00 0.3K
12:29 2,967.00 2,967.00 2,963.00 2,963.00 0.4K
12:30 2,966.00 2,967.67 2,966.00 2,967.67 0.1K
12:31 2,965.00 2,965.00 2,965.00 2,965.00 0.0K
12:32 2,966.00 2,968.00 2,966.00 2,968.00 0.0K
12:33 2,968.00 2,968.00 2,968.00 2,968.00 0.2K
12:34 2,970.00 2,970.00 2,970.00 2,970.00 0.1K
12:35 2,969.00 2,969.00 2,969.00 2,969.00 0.9K
12:36 2,967.00 2,967.00 2,966.00 2,967.00 2.2K
12:37 2,960.00 2,960.00 2,956.00 2,956.00 1.5K
12:39 2,958.00 2,958.00 2,958.00 2,958.00 0.1K
12:40 2,957.00 2,957.00 2,950.00 2,950.00 1.0K
12:41 2,942.00 2,946.00 2,942.00 2,945.00 0.5K
12:42 2,947.67 2,947.67 2,947.67 2,947.67 0.2K
12:43 2,944.00 2,946.00 2,944.00 2,946.00 1.0K
12:44 2,947.00 2,949.00 2,947.00 2,947.00 0.5K
12:45 2,944.00 2,944.00 2,941.38 2,941.38 0.7K
12:46 2,942.00 2,942.00 2,942.00 2,942.00 0.0K
12:47 2,942.00 2,942.00 2,938.00 2,940.00 0.7K
12:48 2,940.00 2,940.00 2,940.00 2,940.00 0.0K
12:49 2,930.00 2,935.00 2,930.00 2,935.00 2.4K
12:50 2,934.00 2,934.00 2,934.00 2,934.00 0.1K
12:51 2,935.00 2,935.00 2,935.00 2,935.00 0.0K
12:52 2,932.00 2,932.00 2,931.33 2,931.33 0.4K
12:54 2,929.49 2,929.49 2,927.00 2,928.00 1.8K
12:55 2,930.00 2,930.00 2,925.00 2,926.00 0.4K
12:57 2,922.00 2,922.00 2,915.00 2,915.00 1.6K
12:58 2,915.50 2,917.00 2,913.00 2,913.00 1.2K
12:59 2,915.67 2,916.00 2,915.67 2,916.00 0.0K
13:00 2,917.00 2,920.00 2,917.00 2,920.00 0.3K
13:01 2,922.00 2,922.00 2,922.00 2,922.00 0.1K
13:03 2,924.00 2,924.00 2,920.00 2,920.00 1.5K
13:04 2,920.06 2,920.06 2,920.06 2,920.06 0.3K
13:05 2,918.00 2,918.00 2,917.00 2,917.00 0.5K
13:06 2,918.00 2,920.00 2,918.00 2,920.00 0.1K
13:08 2,918.00 2,918.00 2,915.00 2,915.00 0.6K
13:09 2,910.00 2,910.00 2,910.00 2,910.00 1.2K
13:10 2,913.00 2,913.67 2,912.04 2,913.67 0.6K
13:11 2,914.00 2,917.00 2,914.00 2,917.00 0.4K
13:12 2,921.00 2,921.00 2,921.00 2,921.00 0.8K
13:14 2,922.00 2,930.00 2,920.50 2,930.00 1.7K
13:15 2,928.00 2,928.14 2,928.00 2,928.14 3.7K
13:17 2,928.00 2,928.00 2,928.00 2,928.00 0.1K
13:18 2,927.00 2,927.00 2,927.00 2,927.00 0.0K
13:19 2,926.00 2,926.00 2,926.00 2,926.00 0.4K
13:20 2,925.00 2,928.00 2,925.00 2,928.00 0.9K
13:22 2,927.00 2,927.00 2,927.00 2,927.00 0.1K
13:27 2,924.00 2,924.00 2,924.00 2,924.00 2.1K
13:28 2,925.00 2,927.00 2,925.00 2,927.00 0.6K
13:29 2,928.00 2,928.00 2,928.00 2,928.00 0.1K
13:30 2,926.00 2,926.00 2,925.00 2,925.00 0.5K
13:31 2,926.00 2,930.00 2,926.00 2,930.00 0.6K
13:32 2,930.00 2,932.00 2,930.00 2,932.00 0.2K
13:33 2,933.00 2,933.00 2,933.00 2,933.00 0.2K
13:34 2,934.00 2,934.00 2,934.00 2,934.00 0.1K
13:35 2,932.00 2,932.00 2,932.00 2,932.00 2.9K
13:36 2,928.00 2,929.00 2,926.00 2,927.00 0.7K
13:37 2,927.00 2,929.00 2,927.00 2,929.00 0.4K
13:38 2,931.35 2,931.35 2,929.00 2,929.00 0.2K
13:40 2,929.00 2,929.00 2,926.00 2,926.00 1.8K
13:41 2,929.00 2,929.00 2,929.00 2,929.00 0.3K
13:42 2,931.00 2,934.00 2,931.00 2,934.00 0.6K
13:45 2,935.00 2,935.00 2,935.00 2,935.00 0.0K
13:46 2,932.00 2,933.74 2,932.00 2,933.74 1.7K
13:48 2,932.00 2,932.00 2,925.50 2,928.00 2.7K
13:50 2,926.00 2,926.00 2,925.00 2,925.00 0.1K
13:51 2,928.00 2,928.00 2,928.00 2,928.00 0.3K
13:53 2,928.00 2,928.00 2,928.00 2,928.00 0.1K
13:55 2,928.00 2,929.00 2,928.00 2,929.00 0.2K
13:56 2,931.00 2,931.00 2,927.00 2,927.00 1.0K
13:57 2,927.00 2,929.00 2,927.00 2,929.00 0.3K
13:58 2,928.00 2,928.00 2,926.00 2,926.00 0.9K
13:59 2,926.00 2,929.00 2,926.00 2,927.00 3.1K
14:00 2,927.66 2,927.66 2,922.50 2,924.00 1.7K
14:01 2,924.00 2,924.00 2,920.00 2,920.00 1.6K
14:02 2,921.00 2,921.00 2,919.60 2,919.60 0.8K
14:03 2,919.00 2,920.00 2,918.00 2,920.00 0.5K
14:04 2,919.00 2,922.00 2,919.00 2,922.00 0.2K
14:05 2,920.93 2,925.00 2,920.93 2,925.00 0.3K
14:06 2,924.00 2,925.00 2,923.00 2,923.00 0.2K
14:07 2,923.00 2,925.00 2,923.00 2,924.00 1.4K
14:08 2,924.00 2,924.00 2,924.00 2,924.00 0.1K
14:09 2,919.00 2,920.00 2,918.00 2,918.00 2.7K
14:10 2,922.03 2,922.03 2,920.00 2,920.00 0.5K
14:11 2,920.00 2,920.00 2,920.00 2,920.00 0.0K
14:12 2,925.00 2,926.00 2,925.00 2,926.00 0.1K
14:13 2,926.00 2,926.00 2,926.00 2,926.00 0.2K
14:14 2,927.00 2,927.00 2,927.00 2,927.00 0.0K
14:16 2,928.00 2,928.00 2,921.00 2,921.62 2.8K
14:17 2,922.00 2,924.00 2,922.00 2,922.00 1.4K
14:19 2,922.00 2,925.00 2,921.00 2,924.00 0.1K
14:20 2,925.00 2,925.00 2,925.00 2,925.00 0.4K
14:21 2,926.00 2,928.00 2,926.00 2,928.00 0.2K
14:22 2,925.00 2,925.00 2,922.00 2,922.00 2.7K
14:23 2,923.00 2,926.00 2,923.00 2,926.00 1.0K
14:24 2,924.00 2,924.00 2,924.00 2,924.00 0.0K
14:25 2,926.67 2,926.67 2,925.00 2,925.00 0.0K
14:26 2,924.00 2,926.00 2,924.00 2,926.00 0.2K
14:27 2,926.87 2,927.00 2,926.87 2,927.00 0.8K
14:28 2,928.00 2,928.00 2,928.00 2,928.00 0.1K
14:29 2,929.00 2,930.00 2,929.00 2,930.00 0.2K
14:30 2,928.32 2,952.00 2,928.32 2,951.00 6.2K
14:31 2,948.00 2,950.00 2,948.00 2,950.00 1.4K
14:32 2,951.00 2,953.00 2,950.00 2,952.00 3.9K
14:33 2,951.00 2,963.00 2,951.00 2,963.00 1.2K
14:34 2,962.00 2,965.00 2,956.00 2,957.00 5.0K
14:35 2,952.59 2,966.00 2,952.59 2,965.00 2.3K
14:36 2,968.00 2,968.00 2,967.00 2,967.00 0.7K
14:37 2,968.00 2,982.00 2,961.00 2,982.00 6.7K
14:38 2,983.00 2,983.00 2,972.00 2,975.00 3.3K
14:39 2,972.00 2,975.00 2,969.00 2,973.00 0.9K
14:40 2,973.00 2,973.00 2,964.00 2,964.00 1.2K
14:41 2,967.00 2,978.00 2,967.00 2,978.00 0.6K
14:42 2,976.00 2,976.00 2,974.00 2,976.00 0.9K
14:43 2,975.00 2,977.98 2,975.00 2,976.00 1.4K
14:44 2,968.00 2,976.00 2,968.00 2,973.00 1.2K
14:45 2,973.33 2,974.00 2,971.00 2,971.00 0.6K
14:46 2,974.00 2,974.00 2,968.00 2,971.00 1.2K
14:47 2,970.00 2,970.00 2,969.00 2,969.00 0.3K
14:48 2,973.00 2,975.00 2,971.00 2,972.00 1.7K
14:49 2,970.00 2,972.00 2,968.00 2,972.00 4.8K
14:50 2,970.94 2,972.00 2,970.94 2,972.00 1.4K
14:51 2,972.00 2,973.00 2,972.00 2,973.00 1.1K
14:52 2,964.00 2,968.00 2,962.00 2,968.00 8.9K
14:53 2,967.00 2,967.00 2,966.00 2,967.00 0.9K
14:54 2,968.00 2,972.00 2,968.00 2,972.00 1.9K
14:55 2,973.00 2,975.00 2,972.00 2,975.00 2.8K
14:56 2,975.00 2,977.00 2,975.00 2,977.00 0.5K
14:57 2,975.00 2,979.00 2,975.00 2,979.00 2.1K
14:58 2,979.00 2,980.00 2,979.00 2,979.00 1.9K
14:59 2,978.00 2,980.00 2,978.00 2,980.00 1.6K
15:00 2,983.00 2,983.00 2,978.00 2,979.00 3.2K
15:01 2,975.00 2,976.00 2,975.00 2,976.00 0.6K
15:02 2,977.00 2,977.00 2,974.00 2,974.00 0.5K
15:03 2,977.00 2,979.61 2,977.00 2,977.00 3.9K
15:04 2,976.00 2,978.00 2,975.00 2,975.00 2.2K
15:05 2,977.22 2,977.44 2,975.00 2,975.00 0.8K
15:06 2,976.00 2,977.00 2,975.00 2,977.00 0.6K
15:07 2,982.00 2,986.00 2,982.00 2,982.00 1.0K
15:08 2,980.00 2,981.00 2,980.00 2,980.00 0.4K
15:09 2,978.00 2,978.00 2,974.00 2,975.00 0.8K
15:10 2,975.00 2,975.00 2,973.00 2,975.00 0.6K
15:11 2,972.00 2,972.00 2,971.00 2,972.00 0.2K
15:12 2,971.00 2,972.00 2,971.00 2,972.00 0.4K
15:13 2,973.00 2,973.00 2,968.00 2,968.00 1.3K
15:14 2,969.00 2,970.00 2,969.00 2,970.00 0.2K
15:15 2,970.00 2,970.00 2,968.00 2,968.00 0.9K
15:16 2,968.83 2,968.83 2,968.00 2,968.00 1.0K
15:17 2,968.00 2,968.00 2,960.00 2,962.00 1.3K
15:18 2,961.00 2,961.00 2,961.00 2,961.00 0.8K
15:19 2,963.00 2,963.00 2,963.00 2,963.00 0.0K
15:20 2,964.90 2,964.90 2,959.00 2,959.00 1.4K
15:21 2,958.00 2,959.00 2,958.00 2,959.00 0.6K
15:22 2,960.00 2,963.00 2,959.00 2,959.00 1.5K
15:23 2,959.00 2,962.00 2,959.00 2,962.00 0.4K
15:24 2,962.00 2,962.62 2,958.00 2,958.00 1.7K
15:25 2,960.40 2,960.40 2,957.00 2,958.00 1.6K
15:26 2,960.00 2,963.81 2,960.00 2,963.81 0.5K
15:27 2,963.00 2,964.00 2,962.00 2,962.00 1.0K
15:28 2,963.00 2,964.25 2,963.00 2,964.25 1.4K
15:29 2,962.00 2,964.00 2,962.00 2,962.00 0.4K
15:30 2,964.50 2,964.50 2,962.00 2,962.00 1.1K
15:31 2,961.00 2,961.00 2,960.00 2,960.00 1.4K
15:32 2,963.00 2,963.00 2,961.00 2,962.00 0.7K
15:33 2,961.00 2,962.00 2,961.00 2,962.00 0.3K
15:34 2,963.00 2,964.00 2,962.00 2,964.00 1.0K
15:35 2,962.18 2,964.00 2,962.18 2,964.00 0.3K
15:36 2,963.00 2,964.00 2,962.00 2,964.00 6.7K
15:37 2,963.00 2,963.00 2,957.00 2,957.00 3.5K
15:38 2,958.00 2,958.00 2,957.00 2,957.00 0.3K
15:39 2,957.00 2,957.00 2,956.00 2,957.00 1.1K
15:40 2,962.14 2,962.14 2,957.00 2,957.00 0.7K
15:41 2,958.00 2,958.00 2,957.00 2,958.00 1.6K
15:42 2,959.00 2,959.00 2,954.00 2,957.00 7.7K
15:43 2,958.00 2,958.00 2,950.00 2,952.00 1.6K
15:44 2,952.00 2,954.00 2,952.00 2,954.00 0.4K
15:45 2,954.63 2,954.63 2,949.00 2,949.50 2.2K
15:46 2,950.00 2,951.00 2,949.00 2,950.00 1.1K
15:47 2,951.00 2,952.00 2,951.00 2,952.00 2.0K
15:48 2,951.00 2,951.00 2,949.00 2,949.00 0.4K
15:49 2,951.00 2,951.00 2,951.00 2,951.00 0.2K
15:50 2,951.10 2,951.10 2,950.00 2,950.00 0.7K
15:51 2,949.00 2,952.00 2,949.00 2,952.00 1.6K
15:52 2,950.00 2,951.00 2,950.00 2,950.00 2.0K
15:53 2,950.00 2,951.00 2,950.00 2,951.00 0.7K
15:54 2,951.00 2,951.00 2,951.00 2,951.00 1.2K
15:55 2,950.00 2,951.00 2,950.00 2,951.00 1.6K
15:56 2,950.00 2,952.00 2,950.00 2,952.00 0.7K
15:57 2,951.00 2,951.00 2,949.00 2,951.00 1.7K
15:58 2,951.00 2,951.00 2,950.00 2,951.00 1.2K
15:59 2,951.00 2,951.00 2,950.00 2,951.00 0.5K
16:00 2,950.31 2,951.00 2,948.00 2,951.00 6.9K
16:01 2,950.00 2,950.00 2,940.00 2,940.00 5.6K
16:02 2,942.00 2,943.00 2,939.00 2,940.00 1.6K
16:03 2,939.00 2,939.00 2,936.00 2,936.00 0.9K
16:04 2,934.00 2,934.00 2,929.00 2,929.00 1.3K
16:05 2,930.00 2,939.00 2,930.00 2,939.00 0.7K
16:06 2,940.00 2,940.00 2,939.00 2,939.00 1.1K
16:07 2,941.00 2,941.00 2,940.00 2,940.00 0.7K
16:08 2,939.00 2,940.00 2,939.00 2,940.00 0.5K
16:09 2,937.00 2,937.00 2,932.00 2,933.00 2.1K
16:10 2,930.00 2,934.00 2,930.00 2,934.00 1.0K
16:11 2,933.00 2,934.00 2,933.00 2,934.00 0.5K
16:12 2,933.00 2,933.00 2,932.00 2,932.00 1.1K
16:13 2,935.00 2,940.00 2,935.00 2,940.00 8.5K
16:14 2,940.00 2,940.00 2,935.00 2,935.00 2.9K
16:15 2,934.00 2,934.00 2,933.00 2,934.00 2.1K
16:16 2,934.00 2,934.00 2,933.00 2,934.00 0.4K
16:17 2,933.00 2,933.00 2,933.00 2,933.00 1.7K
16:18 2,934.00 2,936.00 2,934.00 2,936.00 1.4K
16:19 2,935.00 2,935.00 2,934.00 2,934.00 5.2K
16:20 2,934.00 2,942.00 2,934.00 2,942.00 4.6K
16:21 2,942.00 2,946.00 2,941.00 2,946.00 5.7K
16:22 2,946.00 2,946.00 2,945.00 2,945.00 2.9K
16:23 2,945.00 2,946.00 2,943.00 2,946.00 6.0K
16:24 2,945.00 2,947.00 2,945.00 2,945.00 3.4K
16:25 2,946.00 2,947.00 2,946.00 2,946.00 3.5K
16:26 2,946.00 2,947.00 2,941.00 2,942.00 7.8K
16:27 2,941.00 2,941.00 2,934.00 2,935.00 2.8K
16:28 2,935.00 2,935.50 2,935.00 2,935.00 0.9K
16:29 2,935.00 2,935.00 2,934.00 2,935.00 0.7K
16:35 2,947.00 2,947.00 2,947.00 2,947.00 420.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available