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
08:00 2,938.00 2,949.46 2,938.00 2,946.00 4.5K
08:01 2,949.00 2,949.00 2,949.00 2,949.00 0.3K
08:02 2,942.00 2,942.00 2,931.00 2,933.62 0.6K
08:04 2,937.00 2,944.00 2,937.00 2,939.00 0.4K
08:05 2,942.00 2,943.00 2,939.00 2,943.00 0.1K
08:06 2,947.52 2,947.52 2,947.52 2,947.52 0.1K
08:08 2,945.31 2,945.31 2,945.31 2,945.31 0.6K
08:09 2,944.00 2,944.00 2,942.00 2,943.00 1.0K
08:10 2,943.00 2,943.00 2,942.94 2,942.94 0.4K
08:11 2,942.29 2,944.00 2,942.29 2,943.00 0.3K
08:13 2,941.23 2,941.23 2,941.23 2,941.23 0.9K
08:15 2,943.00 2,952.00 2,943.00 2,951.00 1.4K
08:16 2,953.00 2,954.00 2,952.00 2,952.00 0.5K
08:19 2,956.00 2,958.00 2,954.00 2,954.00 0.2K
08:20 2,952.00 2,957.00 2,952.00 2,956.00 0.8K
08:21 2,955.37 2,959.00 2,955.37 2,959.00 0.4K
08:22 2,951.00 2,954.00 2,951.00 2,954.00 0.5K
08:23 2,950.00 2,950.00 2,950.00 2,950.00 0.4K
08:24 2,949.00 2,949.00 2,948.00 2,948.00 0.4K
08:25 2,952.00 2,952.00 2,952.00 2,952.00 0.1K
08:26 2,955.00 2,955.00 2,950.00 2,950.00 0.2K
08:29 2,950.00 2,950.00 2,950.00 2,950.00 0.0K
08:30 2,950.00 2,951.00 2,950.00 2,951.00 0.0K
08:32 2,952.00 2,956.00 2,950.00 2,954.65 0.8K
08:34 2,953.00 2,953.00 2,952.00 2,952.00 0.3K
08:36 2,952.00 2,953.61 2,952.00 2,953.61 0.2K
08:37 2,954.00 2,954.00 2,954.00 2,954.00 0.0K
08:38 2,951.00 2,951.00 2,949.00 2,949.00 0.6K
08:40 2,947.00 2,947.00 2,947.00 2,947.00 0.0K
08:43 2,948.00 2,948.00 2,948.00 2,948.00 0.2K
08:44 2,949.00 2,952.00 2,949.00 2,952.00 0.1K
08:46 2,951.00 2,951.00 2,951.00 2,951.00 0.0K
08:50 2,958.00 2,958.00 2,958.00 2,958.00 0.0K
08:52 2,957.67 2,958.00 2,957.67 2,958.00 0.0K
08:53 2,960.00 2,960.00 2,958.00 2,958.00 0.3K
08:54 2,959.00 2,960.00 2,959.00 2,960.00 0.0K
08:56 2,957.14 2,957.14 2,957.14 2,957.14 0.0K
08:58 2,960.24 2,960.24 2,960.24 2,960.24 3.9K
09:00 2,961.00 2,962.00 2,961.00 2,962.00 0.1K
09:01 2,966.00 2,966.00 2,966.00 2,966.00 0.2K
09:02 2,965.00 2,965.00 2,965.00 2,965.00 0.3K
09:05 2,965.00 2,966.00 2,965.00 2,966.00 0.2K
09:06 2,965.00 2,965.00 2,965.00 2,965.00 0.1K
09:08 2,965.00 2,965.00 2,965.00 2,965.00 0.1K
09:09 2,967.00 2,967.00 2,966.00 2,966.00 0.3K
09:10 2,966.00 2,966.00 2,966.00 2,966.00 0.2K
09:11 2,966.00 2,967.00 2,966.00 2,967.00 0.0K
09:12 2,967.00 2,967.00 2,967.00 2,967.00 0.1K
09:15 2,967.00 2,969.20 2,967.00 2,969.20 0.3K
09:16 2,969.00 2,969.00 2,969.00 2,969.00 0.0K
09:18 2,968.00 2,968.00 2,965.00 2,965.00 0.2K
09:19 2,965.92 2,965.92 2,963.00 2,963.00 0.1K
09:20 2,962.25 2,962.25 2,962.25 2,962.20 0.4K
09:21 2,962.00 2,962.00 2,961.00 2,961.00 0.1K
09:22 2,960.98 2,960.98 2,960.98 2,960.98 0.1K
09:23 2,964.00 2,964.00 2,962.00 2,962.00 0.1K
09:24 2,964.00 2,964.00 2,964.00 2,964.00 0.2K
09:26 2,961.00 2,964.00 2,961.00 2,964.00 0.2K
09:29 2,962.75 2,963.00 2,962.75 2,963.00 0.3K
09:30 2,965.00 2,965.74 2,964.00 2,965.17 0.8K
09:31 2,965.74 2,968.00 2,965.74 2,968.00 0.1K
09:32 2,967.99 2,967.99 2,965.74 2,966.78 0.2K
09:33 2,968.00 2,968.00 2,968.00 2,968.00 0.3K
09:34 2,968.00 2,971.00 2,968.00 2,971.00 0.2K
09:36 2,972.00 2,972.00 2,971.00 2,971.00 0.4K
09:37 2,974.00 2,974.00 2,974.00 2,974.00 0.0K
09:38 2,971.37 2,971.37 2,971.37 2,971.37 0.4K
09:39 2,970.00 2,973.00 2,970.00 2,972.00 1.1K
09:40 2,971.00 2,971.00 2,971.00 2,971.00 0.3K
09:41 2,975.25 2,975.99 2,975.25 2,975.99 0.4K
09:47 2,973.00 2,973.00 2,971.00 2,971.00 0.5K
09:48 2,972.00 2,984.00 2,972.00 2,984.00 1.4K
09:49 2,984.00 2,984.00 2,984.00 2,984.00 0.6K
09:50 2,988.00 2,989.00 2,987.65 2,989.00 0.2K
09:51 2,991.50 2,991.50 2,991.50 2,991.50 0.1K
09:52 2,992.00 2,992.00 2,990.00 2,990.00 0.2K
09:53 2,991.40 2,994.00 2,991.00 2,991.00 1.2K
09:54 2,993.00 2,994.00 2,992.65 2,994.00 0.3K
09:55 2,994.98 2,994.98 2,994.98 2,994.98 0.1K
09:56 2,994.00 2,996.25 2,994.00 2,996.25 0.1K
09:57 2,996.00 2,996.00 2,993.50 2,993.50 0.6K
09:58 2,993.00 2,993.00 2,993.00 2,993.00 0.2K
09:59 2,991.00 2,991.00 2,988.00 2,988.00 0.3K
10:00 2,989.00 2,989.00 2,986.00 2,987.00 0.4K
10:01 2,989.00 2,989.00 2,989.00 2,989.00 0.0K
10:02 2,993.00 2,993.00 2,993.00 2,993.00 0.3K
10:03 2,994.07 2,994.07 2,994.07 2,994.07 0.3K
10:05 2,999.00 2,999.00 2,996.00 2,996.00 0.2K
10:07 2,997.00 2,997.00 2,992.00 2,992.00 0.3K
10:08 2,995.00 2,997.50 2,995.00 2,997.50 0.3K
10:09 2,996.00 2,996.00 2,996.00 2,996.00 0.0K
10:10 3,000.00 3,002.00 3,000.00 3,002.00 0.0K
10:11 3,003.00 3,003.00 3,003.00 3,003.00 0.0K
10:13 3,002.80 3,002.80 2,997.00 2,997.00 1.0K
10:14 2,999.00 2,999.00 2,999.00 2,999.00 0.0K
10:17 3,003.00 3,003.00 3,003.00 3,003.00 0.0K
10:18 3,001.00 3,001.00 3,001.00 3,001.00 0.1K
10:19 2,999.45 2,999.45 2,999.45 2,999.45 0.1K
10:20 2,999.00 2,999.00 2,996.00 2,998.00 0.5K
10:21 2,996.00 2,996.00 2,995.00 2,995.00 0.4K
10:23 2,997.00 2,997.00 2,997.00 2,997.00 0.0K
10:24 2,996.53 2,996.53 2,995.00 2,995.00 0.3K
10:25 2,995.00 2,995.00 2,995.00 2,995.00 0.0K
10:26 2,995.00 2,995.00 2,995.00 2,995.00 0.1K
10:27 2,996.00 2,996.00 2,996.00 2,996.00 0.0K
10:29 2,994.00 2,994.00 2,994.00 2,994.00 0.2K
10:30 2,994.00 2,998.00 2,994.00 2,998.00 0.4K
10:31 2,995.00 2,995.00 2,992.00 2,992.92 0.3K
10:32 2,990.00 2,990.00 2,990.00 2,990.00 0.1K
10:33 2,987.00 2,987.00 2,987.00 2,987.00 0.1K
10:34 2,987.00 2,987.00 2,987.00 2,987.00 0.0K
10:36 2,989.00 2,991.00 2,989.00 2,991.00 0.7K
10:37 2,989.31 2,991.00 2,989.31 2,991.00 0.1K
10:38 2,989.00 2,989.00 2,989.00 2,989.00 0.3K
10:39 2,988.69 2,988.69 2,988.69 2,988.69 0.2K
10:40 2,991.00 2,991.00 2,991.00 2,991.00 0.1K
10:41 2,992.00 2,994.00 2,992.00 2,992.00 0.1K
10:42 2,994.00 2,994.00 2,992.00 2,993.00 0.4K
10:43 2,994.00 2,994.00 2,993.50 2,993.50 0.2K
10:44 2,993.00 2,993.00 2,993.00 2,993.00 0.0K
10:46 2,995.00 2,996.00 2,995.00 2,996.00 0.3K
10:47 2,997.00 2,997.00 2,997.00 2,997.00 0.1K
10:48 2,997.78 2,999.00 2,997.78 2,999.00 0.1K
10:49 2,999.00 3,000.00 2,999.00 3,000.00 0.5K
10:50 3,002.00 3,002.00 2,997.00 2,997.00 0.6K
10:51 2,997.00 2,997.00 2,997.00 2,997.00 0.1K
10:52 2,999.00 2,999.00 2,999.00 2,999.00 0.0K
10:55 2,999.20 2,999.20 2,999.20 2,999.20 0.1K
10:56 3,000.00 3,004.20 3,000.00 3,004.20 1.3K
10:58 3,004.43 3,005.00 3,004.43 3,005.00 0.1K
10:59 3,003.00 3,003.00 2,987.00 2,987.00 2.8K
11:00 2,991.00 2,993.00 2,991.00 2,991.50 0.8K
11:01 2,994.00 2,994.00 2,994.00 2,994.00 0.1K
11:02 2,997.00 2,998.00 2,997.00 2,998.00 0.6K
11:03 2,999.00 3,000.00 2,999.00 3,000.00 0.3K
11:05 2,999.00 3,000.00 2,999.00 3,000.00 2.3K
11:06 3,001.00 3,003.50 3,001.00 3,003.50 0.5K
11:07 3,003.00 3,003.00 3,003.00 3,003.00 0.3K
11:08 3,005.11 3,005.71 3,005.11 3,005.71 0.2K
11:09 3,003.00 3,003.50 3,003.00 3,003.50 0.1K
11:11 3,001.00 3,002.00 3,001.00 3,002.00 0.1K
11:12 3,002.00 3,003.00 3,002.00 3,003.00 0.0K
11:14 3,000.00 3,002.00 2,999.00 3,001.50 3.0K
11:15 3,003.00 3,008.00 3,003.00 3,005.50 0.8K
11:18 3,006.00 3,008.00 3,006.00 3,008.00 0.9K
11:19 3,008.00 3,008.00 3,005.00 3,005.00 0.3K
11:22 3,003.00 3,003.00 3,003.00 3,003.00 0.1K
11:23 3,000.69 3,000.69 3,000.69 3,000.69 0.3K
11:24 2,999.00 2,999.00 2,999.00 2,999.00 0.2K
11:25 3,001.91 3,001.91 3,001.91 3,001.91 0.0K
11:26 2,997.62 2,997.62 2,997.62 2,997.62 0.2K
11:28 2,999.84 2,999.84 2,999.84 2,999.84 0.0K
11:29 3,001.98 3,001.98 3,001.98 3,001.98 0.7K
11:30 3,001.00 3,003.00 3,001.00 3,003.00 0.1K
11:31 3,000.00 3,000.00 2,999.00 2,999.00 0.9K
11:32 3,001.00 3,002.00 3,001.00 3,002.00 0.2K
11:33 3,004.00 3,004.00 3,004.00 3,004.00 0.1K
11:34 3,003.50 3,003.50 3,003.00 3,003.00 0.2K
11:35 3,001.00 3,001.00 3,001.00 3,001.00 0.0K
11:36 2,998.48 2,998.48 2,998.48 2,998.48 0.0K
11:37 2,997.00 2,998.00 2,997.00 2,998.00 0.0K
11:39 2,995.00 2,995.00 2,995.00 2,995.00 0.0K
11:40 2,993.00 2,993.00 2,993.00 2,993.00 0.1K
11:41 2,993.00 2,993.00 2,993.00 2,992.99 0.2K
11:45 2,994.00 2,995.00 2,994.00 2,995.00 0.7K
11:46 2,995.00 2,999.00 2,995.00 2,999.00 0.9K
11:47 3,000.00 3,000.00 3,000.00 3,000.00 0.0K
11:48 2,999.00 2,999.00 2,999.00 2,999.00 0.3K
11:49 2,999.00 2,999.00 2,997.00 2,997.00 0.3K
11:50 2,998.66 2,998.66 2,998.00 2,998.00 0.2K
11:52 2,996.00 2,996.00 2,996.00 2,996.00 0.1K
11:53 2,998.00 2,998.00 2,997.00 2,997.00 0.4K
11:54 2,998.00 2,998.00 2,998.00 2,998.00 0.1K
11:55 2,999.21 3,000.00 2,996.69 2,999.00 2.1K
11:56 3,000.00 3,000.00 3,000.00 3,000.00 0.0K
11:58 3,000.00 3,000.00 3,000.00 3,000.00 0.6K
11:59 2,999.00 2,999.00 2,999.00 2,999.00 0.1K
12:00 3,001.00 3,003.00 3,001.00 3,003.00 0.3K
12:02 3,002.00 3,002.00 3,002.00 3,002.00 0.7K
12:04 3,001.10 3,001.10 3,001.10 3,001.10 0.1K
12:05 3,002.00 3,003.00 3,002.00 3,003.00 0.3K
12:06 2,998.50 3,000.00 2,998.50 3,000.00 0.3K
12:07 3,002.00 3,003.00 2,999.55 3,003.00 0.1K
12:09 3,002.00 3,002.00 3,002.00 3,002.00 0.2K
12:10 3,002.50 3,002.50 3,002.50 3,002.50 0.1K
12:11 3,003.00 3,003.00 3,003.00 3,003.00 0.5K
12:12 3,003.00 3,003.00 3,003.00 3,003.00 0.0K
12:14 3,000.00 3,000.00 2,997.00 2,997.00 0.2K
12:15 2,997.00 2,997.00 2,997.00 2,997.00 0.1K
12:16 2,998.00 2,999.00 2,998.00 2,999.00 0.3K
12:17 3,000.00 3,002.00 2,998.00 3,002.00 0.4K
12:18 3,003.00 3,003.00 3,003.00 3,003.00 0.1K
12:20 3,002.67 3,002.67 3,002.67 3,002.67 0.1K
12:21 3,001.00 3,001.00 3,001.00 3,001.00 0.1K
12:23 3,000.53 3,000.53 3,000.53 3,000.53 0.1K
12:25 3,002.00 3,002.00 3,002.00 3,002.00 0.1K
12:27 3,001.40 3,001.40 3,001.40 3,001.40 0.2K
12:29 3,003.00 3,008.00 3,003.00 3,008.00 3.3K
12:30 3,007.00 3,007.00 3,006.00 3,006.00 0.5K
12:31 3,009.00 3,011.00 3,009.00 3,011.00 6.7K
12:32 3,010.00 3,011.00 3,008.00 3,011.00 1.3K
12:34 3,008.00 3,008.00 3,008.00 3,008.00 0.2K
12:35 3,005.00 3,006.00 3,004.00 3,005.00 0.9K
12:36 3,005.00 3,005.00 3,005.00 3,005.00 0.4K
12:37 3,004.90 3,009.00 3,004.90 3,009.00 0.7K
12:39 3,015.00 3,016.00 3,009.00 3,013.00 2.5K
12:40 3,014.00 3,014.00 3,012.00 3,012.00 0.3K
12:41 3,015.00 3,015.00 3,014.10 3,014.10 0.0K
12:42 3,014.00 3,015.00 3,014.00 3,015.00 0.0K
12:43 3,015.00 3,015.00 3,015.00 3,015.00 0.0K
12:44 3,014.00 3,015.34 3,013.00 3,015.34 0.4K
12:45 3,017.00 3,017.00 3,017.00 3,017.00 0.0K
12:47 3,018.00 3,018.00 3,016.00 3,016.00 3.8K
12:48 3,014.00 3,014.00 3,014.00 3,014.00 0.1K
12:49 3,015.00 3,015.00 3,015.00 3,015.00 0.0K
12:50 3,013.53 3,016.00 3,013.53 3,016.00 0.4K
12:51 3,014.00 3,016.00 3,013.00 3,016.00 0.0K
12:52 3,016.00 3,016.00 3,016.00 3,016.00 0.1K
12:53 3,015.00 3,016.00 3,015.00 3,015.69 1.8K
12:54 3,015.00 3,016.00 3,015.00 3,016.00 0.2K
12:55 3,017.00 3,017.00 3,017.00 3,017.00 0.1K
12:57 3,015.00 3,015.00 3,015.00 3,015.00 0.5K
12:58 3,015.00 3,015.00 3,015.00 3,015.00 0.3K
12:59 3,016.00 3,016.00 3,015.00 3,015.00 0.5K
13:00 3,015.00 3,015.00 3,015.00 3,015.00 0.3K
13:01 3,015.00 3,015.00 3,015.00 3,015.00 0.1K
13:02 3,014.00 3,014.00 3,014.00 3,014.00 0.2K
13:04 3,015.00 3,015.00 3,014.84 3,015.00 1.0K
13:06 3,015.00 3,016.00 3,015.00 3,015.00 0.7K
13:08 3,014.00 3,017.00 3,014.00 3,016.00 0.8K
13:09 3,015.00 3,015.00 3,015.00 3,015.00 0.2K
13:10 3,013.00 3,013.00 3,013.00 3,013.00 0.2K
13:11 3,015.00 3,015.00 3,015.00 3,015.00 0.0K
13:12 3,016.00 3,020.11 3,016.00 3,020.11 1.0K
13:13 3,021.00 3,023.00 3,021.00 3,023.00 0.0K
13:14 3,023.00 3,025.00 3,023.00 3,024.00 0.9K
13:15 3,025.00 3,025.00 3,025.00 3,025.00 0.0K
13:16 3,022.00 3,022.00 3,022.00 3,022.00 0.4K
13:17 3,026.40 3,026.40 3,024.00 3,024.00 1.1K
13:19 3,023.00 3,024.00 3,023.00 3,024.00 0.5K
13:20 3,025.00 3,033.00 3,025.00 3,033.00 3.2K
13:21 3,031.00 3,033.00 3,030.00 3,030.00 1.0K
13:22 3,032.00 3,033.00 3,031.00 3,031.00 1.0K
13:23 3,031.00 3,031.00 3,029.00 3,029.00 0.6K
13:24 3,030.00 3,031.00 3,029.00 3,029.00 2.2K
13:25 3,030.00 3,030.48 3,028.72 3,030.50 0.5K
13:26 3,031.00 3,031.00 3,031.00 3,030.98 0.3K
13:28 3,030.60 3,030.60 3,030.60 3,030.60 0.3K
13:29 3,031.96 3,033.00 3,031.96 3,032.00 0.4K
13:30 3,032.50 3,032.50 3,032.00 3,032.00 0.3K
13:31 3,031.00 3,031.00 3,031.00 3,031.00 0.1K
13:32 3,030.00 3,030.00 3,030.00 3,030.00 0.1K
13:35 3,029.81 3,034.00 3,029.81 3,034.00 0.9K
13:36 3,034.00 3,034.00 3,031.00 3,031.00 0.3K
13:37 3,028.00 3,030.00 3,027.00 3,027.00 0.8K
13:39 3,024.00 3,024.00 3,022.00 3,022.00 0.5K
13:40 3,021.00 3,021.00 3,018.00 3,018.00 0.5K
13:41 3,018.22 3,018.22 3,018.22 3,018.22 0.0K
13:42 3,019.00 3,020.00 3,019.00 3,020.00 0.2K
13:45 3,019.00 3,019.00 3,019.00 3,019.00 0.2K
13:46 3,018.00 3,018.00 3,018.00 3,018.00 0.4K
13:47 3,016.00 3,016.00 3,015.00 3,015.00 0.4K
13:48 3,014.31 3,014.31 3,014.31 3,014.31 0.0K
13:49 3,016.00 3,018.00 3,016.00 3,018.00 2.5K
13:50 3,019.00 3,024.00 3,019.00 3,024.00 1.9K
13:51 3,024.00 3,024.00 3,021.00 3,021.00 1.7K
13:52 3,021.00 3,021.00 3,021.00 3,021.00 0.1K
13:53 3,020.00 3,020.00 3,020.00 3,020.00 0.2K
13:55 3,020.00 3,020.00 3,020.00 3,020.00 0.3K
13:56 3,016.00 3,018.00 3,016.00 3,018.00 0.6K
13:57 3,018.00 3,018.00 3,018.00 3,018.00 0.0K
13:58 3,014.00 3,014.00 3,014.00 3,014.00 0.4K
13:59 3,014.00 3,017.00 3,014.00 3,017.00 1.7K
14:00 3,016.40 3,017.00 3,016.40 3,017.00 1.0K
14:02 3,010.00 3,010.00 3,008.00 3,008.00 0.7K
14:03 3,008.00 3,008.00 3,007.52 3,007.52 0.1K
14:05 3,007.61 3,007.61 3,007.61 3,007.61 0.1K
14:07 3,007.00 3,010.00 3,007.00 3,010.00 0.5K
14:09 3,008.00 3,008.00 3,002.00 3,002.00 1.6K
14:10 3,005.00 3,006.00 3,004.00 3,005.00 1.1K
14:11 3,004.00 3,004.00 3,004.00 3,004.00 0.2K
14:12 3,006.00 3,009.00 3,006.00 3,009.00 1.3K
14:13 3,010.00 3,010.00 3,008.00 3,008.00 0.4K
14:14 3,008.00 3,008.00 3,008.00 3,008.00 0.1K
14:15 3,009.00 3,009.00 3,009.00 3,009.00 0.1K
14:16 3,009.00 3,013.00 3,009.00 3,013.00 1.0K
14:17 3,013.48 3,015.00 3,013.48 3,015.00 0.1K
14:18 3,014.84 3,014.84 3,013.40 3,014.00 1.2K
14:20 3,015.00 3,016.00 3,015.00 3,016.00 0.7K
14:21 3,015.00 3,015.39 3,015.00 3,015.39 0.1K
14:22 3,015.00 3,022.00 3,015.00 3,022.00 4.1K
14:23 3,017.00 3,020.00 3,017.00 3,020.00 1.3K
14:24 3,019.00 3,020.00 3,019.00 3,019.00 0.2K
14:25 3,019.00 3,021.00 3,019.00 3,021.00 0.7K
14:26 3,020.00 3,020.00 3,020.00 3,020.00 0.3K
14:27 3,019.00 3,021.00 3,019.00 3,021.00 0.5K
14:28 3,021.78 3,021.78 3,020.00 3,020.00 0.7K
14:29 3,020.71 3,020.71 3,018.00 3,018.00 0.9K
14:30 3,018.00 3,019.00 3,018.00 3,019.00 2.1K
14:31 3,015.50 3,019.00 3,015.50 3,019.00 3.6K
14:32 3,017.00 3,018.00 3,013.00 3,016.00 10.4K
14:33 3,016.00 3,019.00 3,015.00 3,017.00 4.1K
14:34 3,014.00 3,015.00 3,014.00 3,014.00 0.7K
14:35 3,014.00 3,014.00 3,009.00 3,012.00 0.7K
14:36 3,011.00 3,014.00 3,011.00 3,014.00 2.7K
14:37 3,014.00 3,014.00 3,012.00 3,013.00 1.2K
14:38 3,012.00 3,012.00 3,011.40 3,011.40 0.4K
14:39 3,011.00 3,011.00 3,011.00 3,011.00 0.2K
14:40 3,011.50 3,012.00 3,005.00 3,006.50 1.6K
14:41 3,006.00 3,007.40 3,006.00 3,006.98 0.9K
14:42 3,006.00 3,006.98 3,006.00 3,006.98 0.4K
14:43 3,007.00 3,007.00 3,007.00 3,007.00 0.5K
14:44 3,007.00 3,007.00 3,007.00 3,007.00 0.2K
14:45 3,007.00 3,009.00 3,007.00 3,009.00 0.8K
14:46 3,009.00 3,009.00 3,009.00 3,009.00 0.2K
14:47 3,010.00 3,015.00 3,010.00 3,015.00 1.0K
14:48 3,013.00 3,013.00 3,013.00 3,013.00 0.1K
14:49 3,013.00 3,016.00 3,013.00 3,016.00 3.5K
14:50 3,014.00 3,014.00 3,014.00 3,014.00 1.0K
14:51 3,014.00 3,014.00 3,012.00 3,012.00 0.3K
14:52 3,014.00 3,014.00 3,013.71 3,013.71 0.4K
14:53 3,014.00 3,014.00 3,014.00 3,014.00 0.3K
14:54 3,014.00 3,014.00 3,012.22 3,012.22 0.6K
14:55 3,011.00 3,012.00 3,009.71 3,009.71 1.1K
14:56 3,006.00 3,006.00 3,003.00 3,006.00 1.8K
14:57 3,006.00 3,011.00 3,006.00 3,011.00 1.7K
14:58 3,011.00 3,011.00 3,010.00 3,010.00 0.4K
14:59 3,010.00 3,012.00 3,010.00 3,011.00 0.6K
15:00 3,012.00 3,018.00 3,012.00 3,018.00 1.2K
15:01 3,017.00 3,019.00 3,017.00 3,019.00 0.7K
15:02 3,019.00 3,024.00 3,019.00 3,023.00 1.4K
15:03 3,022.00 3,025.00 3,022.00 3,025.00 1.4K
15:04 3,029.00 3,030.00 3,027.00 3,027.00 2.2K
15:05 3,027.00 3,027.00 3,025.00 3,025.00 1.2K
15:06 3,025.00 3,025.00 3,025.00 3,025.00 0.2K
15:07 3,023.00 3,023.00 3,023.00 3,023.00 1.5K
15:08 3,022.00 3,022.00 3,019.00 3,019.00 0.8K
15:09 3,021.00 3,021.00 3,019.01 3,019.01 0.4K
15:10 3,021.00 3,021.00 3,021.00 3,021.00 0.0K
15:11 3,019.00 3,020.00 3,018.00 3,019.00 2.0K
15:12 3,018.00 3,019.78 3,018.00 3,019.78 0.5K
15:13 3,018.00 3,018.00 3,016.00 3,016.00 0.7K
15:14 3,016.00 3,016.00 3,016.00 3,016.00 0.1K
15:15 3,017.00 3,017.00 3,017.00 3,017.00 0.0K
15:16 3,017.00 3,017.00 3,017.00 3,017.00 0.2K
15:17 3,018.00 3,019.00 3,017.00 3,019.00 1.4K
15:18 3,019.00 3,019.00 3,019.00 3,019.00 0.0K
15:19 3,018.00 3,021.00 3,018.00 3,021.00 1.3K
15:20 3,020.00 3,020.00 3,019.00 3,020.00 1.5K
15:21 3,019.00 3,019.00 3,019.00 3,019.00 0.9K
15:22 3,019.00 3,019.00 3,019.00 3,019.00 0.7K
15:23 3,019.00 3,019.00 3,019.00 3,019.00 0.2K
15:24 3,020.00 3,020.00 3,020.00 3,020.00 0.5K
15:25 3,019.00 3,019.00 3,017.00 3,017.00 1.2K
15:26 3,017.89 3,017.89 3,014.00 3,015.00 2.7K
15:27 3,014.00 3,014.00 3,009.00 3,009.00 1.7K
15:28 3,009.00 3,009.00 3,007.01 3,009.00 1.1K
15:29 3,008.00 3,008.00 3,002.00 3,003.00 3.4K
15:30 3,000.00 3,002.00 3,000.00 3,002.00 1.1K
15:31 3,002.00 3,006.00 3,002.00 3,003.00 1.6K
15:32 3,003.00 3,003.00 3,003.00 3,003.00 0.0K
15:33 3,003.00 3,003.78 3,002.00 3,003.00 0.5K
15:34 3,003.00 3,003.00 3,003.00 3,003.00 0.2K
15:35 3,003.00 3,005.00 3,003.00 3,005.00 0.9K
15:36 3,005.00 3,005.00 3,004.00 3,005.00 1.5K
15:37 3,005.00 3,005.00 3,005.00 3,005.00 0.4K
15:38 3,005.00 3,005.00 3,005.00 3,005.00 0.1K
15:39 3,005.00 3,005.00 3,005.00 3,005.00 0.1K
15:40 3,006.00 3,006.00 3,004.71 3,006.00 0.8K
15:41 3,006.00 3,006.00 3,006.00 3,006.00 0.1K
15:42 3,006.00 3,006.96 3,006.00 3,006.00 1.0K
15:43 3,006.00 3,006.00 3,001.00 3,001.00 3.8K
15:44 3,006.00 3,008.00 3,006.00 3,008.00 4.5K
15:45 3,005.02 3,007.00 3,005.02 3,006.00 1.8K
15:46 3,007.00 3,009.00 3,007.00 3,009.00 0.2K
15:48 3,008.00 3,010.00 3,008.00 3,010.00 0.8K
15:49 3,010.00 3,011.00 3,010.00 3,011.00 0.7K
15:50 3,011.00 3,013.00 3,011.00 3,013.00 1.0K
15:51 3,012.00 3,012.00 3,010.00 3,010.00 1.3K
15:52 3,011.00 3,011.00 3,011.00 3,011.00 0.4K
15:53 3,012.00 3,012.00 3,008.00 3,009.00 2.5K
15:54 3,009.00 3,009.00 3,008.00 3,008.00 2.0K
15:55 3,008.53 3,008.53 3,007.00 3,007.00 0.2K
15:56 3,008.00 3,008.00 3,004.00 3,005.00 1.1K
15:57 3,004.00 3,004.00 3,004.00 3,004.00 0.0K
15:58 3,004.00 3,004.00 3,004.00 3,004.00 0.8K
15:59 3,004.00 3,005.00 3,004.00 3,005.00 0.7K
16:00 3,006.00 3,007.00 3,006.00 3,007.00 0.6K
16:01 3,007.00 3,008.00 3,007.00 3,008.00 0.8K
16:02 3,008.00 3,008.00 3,007.71 3,007.71 0.6K
16:03 3,007.00 3,008.00 3,007.00 3,008.00 1.3K
16:04 3,008.00 3,008.00 3,006.00 3,006.00 0.9K
16:05 3,005.00 3,006.00 3,005.00 3,006.00 0.2K
16:06 3,006.53 3,007.00 3,004.00 3,004.00 11.9K
16:07 3,005.00 3,005.00 3,004.00 3,005.00 0.6K
16:08 3,004.00 3,004.00 3,004.00 3,004.00 0.1K
16:09 3,003.00 3,005.00 3,003.00 3,005.00 1.7K
16:10 3,006.00 3,006.00 3,004.00 3,004.00 1.2K
16:11 3,005.00 3,005.00 3,005.00 3,005.00 0.3K
16:12 3,004.53 3,005.00 3,003.00 3,003.00 0.7K
16:13 3,003.00 3,003.00 3,003.00 3,003.00 0.6K
16:14 3,003.00 3,004.00 3,003.00 3,004.00 0.7K
16:15 3,005.00 3,005.00 3,004.00 3,004.00 1.4K
16:16 3,004.00 3,004.00 3,004.00 3,004.00 0.3K
16:17 3,004.00 3,004.00 3,004.00 3,004.00 0.1K
16:18 3,004.00 3,004.00 3,004.00 3,004.00 0.6K
16:19 3,003.00 3,003.00 3,001.50 3,001.50 0.1K
16:20 3,000.00 3,002.00 3,000.00 3,001.00 4.1K
16:21 3,001.00 3,001.00 3,001.00 3,001.00 1.9K
16:22 3,002.00 3,002.00 3,000.00 3,000.00 5.3K
16:23 3,000.35 3,002.00 3,000.35 3,001.00 2.6K
16:24 3,001.53 3,001.53 2,997.00 3,000.00 3.9K
16:25 2,999.98 2,999.98 2,999.00 2,999.00 2.6K
16:26 2,999.00 2,999.00 2,999.00 2,999.00 0.4K
16:27 2,999.00 3,001.00 2,999.00 3,000.00 1.3K
16:28 3,001.00 3,009.00 3,001.00 3,008.00 3.4K
16:29 3,009.00 3,009.00 3,005.00 3,007.00 2.0K
16:35 2,970.00 2,970.00 2,970.00 2,970.00 395.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available