Croda Intl

CRDA
🏛️ uk →
2,700.00
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 2,615.04 2,615.04 2,606.81 2,606.81 10.5K
08:01 2,601.37 2,614.72 2,597.00 2,614.69 3.6K
08:02 2,609.00 2,630.00 2,609.00 2,625.76 2.9K
08:03 2,630.00 2,630.00 2,628.07 2,630.04 1.0K
08:04 2,629.13 2,629.13 2,617.00 2,621.00 0.8K
08:05 2,623.00 2,625.00 2,616.00 2,625.00 1.2K
08:06 2,619.00 2,621.00 2,616.00 2,616.00 2.0K
08:07 2,603.00 2,603.00 2,599.00 2,601.00 1.9K
08:08 2,597.33 2,614.00 2,597.33 2,614.00 1.5K
08:09 2,614.00 2,614.00 2,598.75 2,598.75 2.3K
08:10 2,599.61 2,601.00 2,582.00 2,586.00 2.5K
08:11 2,589.00 2,594.00 2,585.00 2,585.00 1.8K
08:12 2,587.00 2,590.00 2,586.00 2,590.00 1.1K
08:13 2,590.00 2,593.00 2,589.00 2,593.00 1.4K
08:14 2,591.00 2,591.00 2,585.00 2,588.68 0.1K
08:15 2,587.63 2,596.00 2,587.63 2,596.00 0.4K
08:16 2,595.50 2,598.00 2,592.00 2,596.31 0.8K
08:17 2,596.83 2,596.94 2,594.00 2,596.94 0.8K
08:18 2,599.00 2,604.00 2,599.00 2,604.00 0.5K
08:19 2,604.00 2,606.00 2,600.00 2,600.00 0.4K
08:20 2,599.00 2,605.00 2,599.00 2,605.00 0.5K
08:21 2,605.00 2,605.00 2,605.00 2,605.00 0.0K
08:22 2,602.25 2,606.00 2,602.25 2,606.00 0.2K
08:23 2,606.25 2,609.00 2,606.25 2,609.00 0.2K
08:24 2,609.00 2,610.00 2,607.43 2,607.43 0.1K
08:25 2,603.00 2,603.00 2,602.85 2,602.90 1.2K
08:26 2,603.00 2,609.00 2,603.00 2,606.00 1.2K
08:27 2,604.00 2,607.00 2,602.00 2,607.00 0.2K
08:28 2,603.00 2,608.00 2,603.00 2,603.50 0.3K
08:29 2,603.00 2,603.00 2,603.00 2,603.00 0.0K
08:30 2,604.00 2,606.80 2,600.00 2,602.00 1.3K
08:31 2,601.00 2,606.80 2,601.00 2,606.80 0.5K
08:32 2,605.00 2,607.00 2,598.80 2,598.80 0.3K
08:33 2,602.00 2,604.00 2,602.00 2,604.00 0.4K
08:34 2,605.00 2,610.00 2,605.00 2,610.00 0.5K
08:35 2,611.00 2,611.00 2,609.65 2,609.65 0.2K
08:36 2,607.90 2,610.75 2,607.90 2,610.75 0.3K
08:37 2,607.00 2,609.00 2,603.00 2,603.00 1.6K
08:38 2,599.00 2,602.99 2,599.00 2,599.00 0.2K
08:39 2,603.00 2,603.00 2,594.00 2,594.00 0.1K
08:40 2,598.00 2,603.00 2,598.00 2,599.00 1.0K
08:41 2,600.00 2,600.00 2,598.66 2,598.66 0.5K
08:42 2,597.00 2,597.22 2,597.00 2,597.22 0.2K
08:43 2,598.00 2,602.00 2,598.00 2,602.00 11.5K
08:44 2,606.00 2,606.00 2,596.00 2,596.00 2.7K
08:45 2,597.00 2,597.00 2,596.48 2,596.48 0.6K
08:46 2,593.00 2,597.00 2,593.00 2,597.00 0.9K
08:47 2,599.90 2,602.00 2,599.90 2,602.00 0.3K
08:48 2,603.00 2,603.00 2,602.38 2,602.38 0.4K
08:49 2,601.96 2,601.96 2,601.96 2,601.96 0.1K
08:50 2,603.00 2,603.87 2,603.00 2,603.87 0.8K
08:51 2,602.00 2,602.00 2,602.00 2,602.00 5.0K
08:52 2,603.00 2,603.00 2,603.00 2,603.00 0.1K
08:53 2,605.00 2,605.00 2,605.00 2,605.00 0.0K
08:54 2,600.00 2,604.00 2,599.00 2,604.00 7.4K
08:55 2,604.00 2,604.90 2,601.50 2,601.50 0.4K
08:56 2,600.00 2,604.00 2,600.00 2,602.52 0.6K
08:57 2,604.00 2,604.00 2,602.00 2,602.00 0.1K
08:58 2,603.00 2,603.00 2,601.83 2,601.83 0.2K
09:00 2,599.53 2,600.36 2,599.44 2,600.36 0.2K
09:01 2,598.93 2,598.93 2,598.93 2,598.93 0.1K
09:02 2,599.00 2,603.00 2,599.00 2,603.00 0.3K
09:04 2,596.74 2,598.00 2,596.74 2,598.00 0.6K
09:05 2,598.00 2,607.00 2,598.00 2,607.00 0.6K
09:06 2,607.00 2,607.00 2,603.00 2,603.00 0.2K
09:07 2,600.00 2,600.00 2,595.00 2,595.40 0.4K
09:08 2,598.33 2,599.00 2,598.33 2,599.00 3.9K
09:09 2,596.70 2,596.70 2,596.70 2,596.70 0.1K
09:10 2,594.37 2,596.57 2,594.37 2,596.57 0.2K
09:11 2,595.72 2,595.72 2,593.00 2,593.00 0.1K
09:12 2,599.00 2,601.00 2,599.00 2,601.00 0.5K
09:13 2,600.80 2,606.00 2,600.80 2,606.00 0.7K
09:14 2,605.00 2,607.00 2,605.00 2,607.00 0.3K
09:15 2,604.00 2,604.00 2,604.00 2,604.00 0.0K
09:16 2,605.60 2,606.00 2,605.60 2,606.00 0.6K
09:17 2,612.00 2,612.00 2,612.00 2,612.00 2.0K
09:19 2,616.00 2,616.00 2,604.00 2,604.00 1.6K
09:20 2,606.00 2,610.00 2,606.00 2,610.00 1.1K
09:21 2,604.00 2,605.00 2,604.00 2,604.00 1.0K
09:22 2,605.00 2,605.00 2,604.85 2,604.85 0.0K
09:23 2,605.00 2,606.00 2,604.48 2,606.00 1.3K
09:24 2,609.00 2,610.00 2,609.00 2,610.00 0.0K
09:25 2,612.00 2,612.00 2,612.00 2,612.00 0.0K
09:26 2,609.40 2,610.00 2,609.40 2,610.00 0.1K
09:27 2,610.00 2,610.00 2,610.00 2,610.00 2.8K
09:28 2,614.00 2,616.00 2,614.00 2,616.00 0.2K
09:30 2,616.11 2,616.11 2,616.11 2,616.11 0.4K
09:31 2,613.00 2,613.00 2,613.00 2,613.00 0.1K
09:32 2,612.00 2,612.00 2,612.00 2,612.01 0.1K
09:33 2,615.00 2,615.00 2,610.18 2,611.61 1.0K
09:34 2,607.00 2,610.00 2,607.00 2,610.00 0.0K
09:35 2,610.00 2,610.00 2,609.00 2,609.00 0.5K
09:36 2,608.01 2,608.01 2,606.00 2,608.00 0.2K
09:37 2,608.00 2,611.00 2,608.00 2,611.00 0.5K
09:38 2,617.99 2,617.99 2,612.00 2,614.00 0.0K
09:39 2,614.00 2,614.00 2,614.00 2,614.00 0.1K
09:40 2,614.60 2,615.00 2,614.60 2,615.00 0.1K
09:41 2,616.00 2,616.00 2,616.00 2,616.00 0.5K
09:42 2,617.00 2,620.00 2,617.00 2,620.00 0.7K
09:43 2,619.00 2,620.00 2,619.00 2,620.00 0.1K
09:44 2,618.50 2,619.25 2,618.50 2,619.25 2.9K
09:45 2,615.90 2,615.90 2,610.00 2,614.00 0.8K
09:46 2,617.00 2,618.00 2,617.00 2,617.90 0.3K
09:47 2,620.00 2,622.33 2,620.00 2,622.24 0.8K
09:48 2,622.60 2,625.66 2,622.00 2,625.66 1.0K
09:49 2,624.31 2,624.31 2,623.90 2,623.90 0.1K
09:50 2,624.00 2,624.00 2,624.00 2,624.00 0.9K
09:51 2,624.00 2,624.00 2,617.00 2,617.00 0.2K
09:52 2,619.00 2,620.00 2,619.00 2,620.00 0.4K
09:53 2,622.00 2,622.00 2,621.00 2,621.85 1.2K
09:54 2,619.64 2,622.00 2,619.64 2,622.00 0.8K
09:55 2,625.00 2,628.00 2,625.00 2,628.00 0.2K
09:56 2,628.00 2,631.00 2,628.00 2,631.00 0.2K
09:57 2,629.00 2,632.00 2,629.00 2,632.00 0.5K
09:58 2,633.60 2,634.00 2,632.65 2,633.70 3.1K
09:59 2,633.70 2,633.70 2,629.00 2,631.24 0.8K
10:00 2,631.18 2,631.18 2,631.18 2,631.18 3.5K
10:01 2,630.12 2,631.66 2,630.12 2,631.00 0.7K
10:02 2,629.00 2,629.70 2,627.00 2,627.00 0.4K
10:03 2,631.00 2,631.00 2,628.00 2,629.87 0.5K
10:04 2,627.00 2,627.00 2,624.62 2,625.00 0.6K
10:05 2,620.00 2,631.00 2,620.00 2,631.00 2.2K
10:06 2,630.00 2,633.00 2,630.00 2,633.00 0.4K
10:07 2,632.43 2,633.26 2,632.00 2,632.00 1.2K
10:08 2,634.00 2,636.26 2,634.00 2,634.00 2.2K
10:09 2,634.00 2,634.00 2,634.00 2,634.00 0.0K
10:10 2,632.70 2,633.00 2,632.00 2,633.00 15.0K
10:11 2,634.00 2,638.85 2,634.00 2,637.70 1.3K
10:12 2,634.00 2,635.24 2,634.00 2,635.24 0.3K
10:13 2,635.19 2,636.00 2,635.03 2,636.00 0.7K
10:14 2,635.00 2,635.00 2,635.00 2,635.00 0.0K
10:15 2,636.00 2,636.00 2,634.43 2,634.43 0.0K
10:16 2,636.00 2,636.00 2,631.00 2,631.00 1.1K
10:17 2,632.00 2,632.00 2,629.00 2,629.00 0.6K
10:18 2,626.50 2,630.00 2,626.50 2,630.00 6.8K
10:19 2,630.00 2,632.00 2,630.00 2,632.00 1.1K
10:20 2,631.80 2,633.00 2,629.78 2,629.78 1.3K
10:21 2,631.00 2,631.00 2,629.72 2,629.72 0.0K
10:22 2,631.00 2,631.00 2,630.00 2,630.00 0.4K
10:23 2,635.00 2,635.00 2,633.00 2,633.00 0.2K
10:25 2,634.00 2,634.60 2,633.64 2,633.64 0.2K
10:26 2,633.00 2,634.00 2,632.48 2,634.00 0.9K
10:27 2,635.00 2,638.99 2,635.00 2,638.99 0.3K
10:28 2,639.00 2,642.00 2,639.00 2,640.00 3.8K
10:29 2,638.00 2,639.00 2,638.00 2,638.71 0.7K
10:30 2,640.00 2,640.00 2,640.00 2,640.00 0.2K
10:31 2,641.00 2,641.00 2,640.00 2,641.00 1.1K
10:32 2,641.00 2,643.90 2,641.00 2,643.90 0.4K
10:34 2,644.00 2,644.00 2,644.00 2,644.00 0.0K
10:35 2,642.98 2,643.40 2,642.98 2,643.40 0.5K
10:36 2,643.00 2,644.00 2,642.00 2,644.00 0.4K
10:37 2,642.00 2,642.00 2,640.00 2,640.60 0.2K
10:38 2,640.66 2,641.00 2,640.10 2,641.00 1.6K
10:39 2,643.00 2,643.00 2,643.00 2,643.00 0.2K
10:40 2,643.60 2,647.00 2,643.60 2,646.18 4.6K
10:41 2,647.00 2,651.00 2,647.00 2,651.00 0.3K
10:42 2,651.00 2,653.00 2,651.00 2,653.00 0.6K
10:43 2,655.00 2,656.00 2,654.71 2,656.00 0.8K
10:44 2,657.00 2,657.00 2,656.40 2,656.40 0.5K
10:45 2,657.00 2,657.00 2,655.81 2,655.81 1.6K
10:46 2,655.00 2,659.00 2,652.00 2,659.00 7.9K
10:47 2,660.90 2,660.90 2,660.90 2,660.90 0.1K
10:48 2,658.00 2,658.00 2,656.43 2,656.43 0.4K
10:49 2,657.00 2,657.00 2,652.00 2,652.00 0.2K
10:50 2,652.00 2,653.00 2,652.00 2,653.00 0.1K
10:51 2,651.00 2,652.00 2,651.00 2,651.00 0.5K
10:52 2,650.00 2,652.00 2,650.00 2,652.00 0.0K
10:53 2,649.00 2,649.00 2,649.00 2,649.00 0.6K
10:54 2,649.95 2,649.95 2,649.95 2,649.95 0.1K
10:55 2,647.00 2,648.00 2,646.00 2,648.00 1.4K
10:56 2,649.00 2,654.00 2,649.00 2,652.00 1.5K
10:57 2,652.00 2,653.00 2,651.60 2,651.60 0.4K
10:58 2,652.00 2,652.00 2,651.60 2,651.60 0.1K
10:59 2,652.00 2,655.00 2,652.00 2,655.00 0.6K
11:00 2,654.00 2,655.00 2,654.00 2,654.60 0.2K
11:01 2,653.95 2,653.95 2,652.00 2,653.00 0.3K
11:02 2,653.00 2,654.60 2,652.00 2,654.60 0.3K
11:03 2,654.40 2,654.40 2,654.40 2,654.40 0.0K
11:04 2,655.00 2,656.00 2,653.00 2,653.00 2.0K
11:05 2,649.00 2,652.00 2,649.00 2,652.00 0.2K
11:08 2,652.00 2,652.00 2,649.00 2,649.20 0.6K
11:09 2,650.00 2,650.00 2,649.23 2,649.23 0.0K
11:10 2,647.00 2,649.00 2,647.00 2,649.00 0.2K
11:11 2,649.00 2,649.00 2,649.00 2,649.00 0.0K
11:12 2,649.00 2,649.00 2,646.00 2,646.00 0.5K
11:13 2,646.35 2,646.43 2,646.00 2,646.43 0.4K
11:15 2,646.77 2,646.77 2,646.77 2,646.77 0.1K
11:17 2,645.00 2,645.22 2,643.00 2,645.22 0.6K
11:18 2,644.00 2,644.00 2,643.00 2,644.00 0.1K
11:19 2,642.50 2,642.72 2,642.50 2,642.72 0.3K
11:20 2,644.00 2,651.00 2,642.00 2,651.00 2.6K
11:21 2,652.00 2,652.00 2,651.72 2,651.72 0.2K
11:22 2,651.43 2,651.43 2,651.00 2,651.29 0.5K
11:23 2,650.00 2,650.00 2,649.36 2,649.36 0.2K
11:24 2,650.00 2,650.00 2,649.36 2,649.40 0.4K
11:25 2,649.00 2,649.00 2,648.00 2,648.00 0.2K
11:26 2,648.00 2,651.50 2,648.00 2,651.50 1.9K
11:27 2,652.00 2,652.00 2,650.00 2,650.00 0.5K
11:28 2,650.43 2,650.43 2,646.00 2,650.00 2.3K
11:30 2,644.00 2,647.00 2,644.00 2,644.00 8.5K
11:31 2,645.00 2,645.00 2,640.00 2,643.00 4.1K
11:32 2,641.00 2,644.00 2,639.95 2,644.00 1.1K
11:33 2,642.95 2,645.00 2,642.00 2,645.00 0.9K
11:35 2,643.50 2,644.04 2,642.43 2,642.43 0.6K
11:36 2,639.00 2,639.00 2,639.00 2,639.00 0.1K
11:37 2,637.00 2,637.00 2,631.00 2,632.00 1.3K
11:38 2,629.68 2,632.00 2,629.68 2,632.00 0.1K
11:39 2,632.00 2,632.00 2,632.00 2,632.00 0.0K
11:40 2,631.00 2,631.00 2,628.00 2,628.00 0.1K
11:41 2,629.04 2,631.36 2,629.04 2,631.36 1.7K
11:42 2,633.00 2,634.00 2,633.00 2,634.00 1.3K
11:43 2,634.00 2,634.83 2,634.00 2,634.36 2.0K
11:44 2,631.75 2,633.00 2,631.75 2,633.00 1.0K
11:45 2,633.00 2,639.00 2,633.00 2,639.00 0.1K
11:46 2,636.00 2,639.00 2,636.00 2,636.90 0.6K
11:47 2,637.00 2,637.00 2,637.00 2,637.00 0.1K
11:48 2,635.00 2,635.00 2,635.00 2,635.00 0.1K
11:49 2,635.00 2,635.00 2,635.00 2,635.00 0.0K
11:50 2,635.00 2,635.00 2,632.00 2,632.00 6.1K
11:51 2,632.00 2,633.00 2,632.00 2,633.00 0.3K
11:53 2,630.95 2,630.95 2,630.95 2,630.95 0.1K
11:54 2,630.00 2,630.00 2,629.00 2,629.00 0.5K
11:55 2,627.00 2,627.00 2,626.00 2,626.00 0.9K
11:56 2,625.59 2,625.59 2,625.00 2,625.00 0.3K
11:57 2,624.00 2,624.00 2,622.50 2,622.50 7.5K
11:58 2,624.00 2,629.00 2,624.00 2,626.41 0.2K
12:00 2,627.00 2,627.00 2,624.00 2,624.43 1.9K
12:01 2,624.18 2,627.00 2,624.18 2,627.00 2.8K
12:02 2,626.00 2,626.00 2,624.00 2,624.00 0.2K
12:03 2,624.00 2,625.00 2,624.00 2,624.94 0.7K
12:05 2,624.50 2,624.50 2,623.00 2,623.00 0.1K
12:06 2,624.26 2,625.00 2,624.00 2,624.50 7.7K
12:07 2,626.00 2,626.00 2,626.00 2,626.00 0.0K
12:08 2,623.00 2,623.00 2,623.00 2,623.00 0.8K
12:09 2,623.00 2,625.00 2,623.00 2,625.00 0.0K
12:10 2,623.00 2,624.00 2,623.00 2,624.00 0.0K
12:11 2,625.00 2,625.00 2,623.00 2,623.00 0.3K
12:12 2,622.39 2,623.00 2,622.39 2,623.00 0.3K
12:13 2,622.50 2,622.50 2,622.50 2,622.50 0.1K
12:14 2,623.00 2,623.00 2,610.00 2,610.00 4.7K
12:15 2,611.00 2,612.00 2,609.00 2,609.00 1.0K
12:16 2,608.50 2,610.00 2,608.50 2,610.00 0.6K
12:17 2,608.80 2,608.80 2,608.80 2,608.80 0.1K
12:18 2,612.00 2,613.00 2,612.00 2,613.00 0.2K
12:19 2,614.00 2,614.00 2,613.28 2,613.28 0.2K
12:20 2,611.92 2,612.23 2,611.92 2,612.23 1.0K
12:21 2,611.00 2,611.00 2,611.00 2,611.00 0.1K
12:23 2,612.00 2,612.00 2,612.00 2,612.00 0.2K
12:25 2,607.65 2,609.00 2,607.65 2,608.00 1.1K
12:26 2,607.50 2,607.50 2,607.50 2,607.50 0.1K
12:27 2,607.00 2,609.00 2,607.00 2,608.00 0.7K
12:28 2,607.68 2,607.68 2,607.68 2,607.68 0.4K
12:29 2,609.00 2,609.00 2,609.00 2,609.00 0.0K
12:30 2,606.00 2,607.00 2,606.00 2,607.00 2.6K
12:31 2,607.00 2,607.00 2,607.00 2,607.00 0.0K
12:32 2,606.00 2,606.00 2,601.00 2,601.00 1.6K
12:33 2,600.00 2,600.00 2,600.00 2,600.00 0.1K
12:34 2,599.00 2,599.00 2,598.90 2,598.90 0.6K
12:35 2,599.00 2,599.00 2,599.00 2,599.00 0.0K
12:36 2,599.00 2,602.00 2,599.00 2,602.00 0.3K
12:37 2,602.00 2,602.00 2,600.50 2,600.50 0.2K
12:38 2,602.00 2,603.00 2,602.00 2,603.00 0.2K
12:39 2,606.00 2,606.00 2,606.00 2,606.00 0.2K
12:40 2,609.00 2,609.00 2,609.00 2,609.00 0.0K
12:41 2,608.00 2,608.00 2,607.43 2,607.50 0.6K
12:42 2,606.00 2,606.00 2,605.00 2,605.00 0.1K
12:43 2,608.00 2,608.00 2,608.00 2,608.00 0.1K
12:44 2,601.00 2,601.00 2,601.00 2,601.00 0.0K
12:46 2,601.00 2,601.00 2,601.00 2,601.00 0.1K
12:47 2,602.50 2,602.50 2,602.50 2,602.50 0.0K
12:48 2,604.00 2,604.00 2,602.50 2,602.50 0.0K
12:50 2,601.00 2,601.00 2,599.00 2,599.00 0.1K
12:51 2,600.50 2,600.50 2,600.50 2,600.50 0.1K
12:52 2,599.00 2,599.00 2,599.00 2,599.00 0.0K
12:53 2,599.00 2,599.00 2,597.23 2,597.23 0.2K
12:54 2,599.00 2,600.00 2,599.00 2,600.00 1.5K
12:56 2,600.23 2,600.23 2,599.50 2,599.50 0.6K
12:57 2,601.00 2,605.00 2,601.00 2,604.00 0.8K
12:58 2,604.00 2,604.00 2,604.00 2,604.00 0.0K
12:59 2,604.00 2,606.00 2,601.00 2,601.00 3.0K
13:00 2,599.00 2,599.00 2,598.47 2,598.47 0.4K
13:01 2,599.00 2,599.00 2,598.38 2,598.38 0.3K
13:02 2,597.00 2,599.00 2,597.00 2,599.00 0.2K
13:03 2,599.00 2,599.00 2,599.00 2,599.00 0.0K
13:04 2,597.95 2,597.95 2,597.95 2,597.95 0.1K
13:05 2,598.00 2,598.00 2,598.00 2,598.00 0.2K
13:06 2,597.29 2,597.29 2,597.29 2,597.29 0.2K
13:07 2,596.00 2,598.00 2,596.00 2,598.00 0.1K
13:08 2,596.00 2,596.00 2,595.00 2,595.00 0.4K
13:09 2,593.85 2,599.00 2,592.00 2,592.00 1.9K
13:10 2,592.00 2,592.00 2,592.00 2,592.00 0.7K
13:11 2,593.00 2,596.00 2,593.00 2,596.00 2.0K
13:12 2,596.55 2,596.55 2,596.55 2,596.55 0.1K
13:13 2,596.55 2,596.55 2,596.55 2,596.55 0.1K
13:14 2,594.00 2,594.00 2,591.00 2,593.91 0.1K
13:15 2,593.92 2,593.92 2,593.00 2,593.00 1.7K
13:16 2,593.29 2,593.50 2,592.00 2,593.50 0.4K
13:17 2,596.00 2,597.18 2,596.00 2,596.00 0.8K
13:18 2,593.08 2,595.00 2,593.08 2,595.00 0.5K
13:19 2,597.00 2,597.00 2,597.00 2,597.00 0.2K
13:22 2,596.00 2,596.00 2,596.00 2,596.00 0.1K
13:23 2,597.77 2,597.77 2,597.77 2,597.77 0.2K
13:24 2,599.00 2,599.00 2,599.00 2,599.00 0.0K
13:25 2,596.00 2,596.00 2,594.90 2,594.90 0.1K
13:26 2,597.00 2,597.00 2,591.00 2,591.00 0.1K
13:27 2,593.00 2,594.00 2,593.00 2,594.00 0.0K
13:29 2,592.77 2,592.77 2,592.77 2,592.77 0.4K
13:30 2,591.00 2,591.22 2,586.00 2,591.22 0.0K
13:31 2,592.00 2,592.00 2,589.00 2,589.00 0.2K
13:32 2,589.12 2,589.12 2,589.12 2,589.12 0.1K
13:33 2,591.00 2,591.00 2,591.00 2,591.00 0.5K
13:34 2,591.58 2,591.58 2,591.00 2,591.00 0.1K
13:35 2,589.00 2,591.89 2,589.00 2,591.89 0.1K
13:36 2,590.89 2,593.00 2,590.89 2,591.34 0.8K
13:37 2,592.00 2,592.00 2,592.00 2,592.00 0.0K
13:38 2,589.00 2,589.00 2,589.00 2,589.00 0.2K
13:39 2,591.00 2,591.00 2,591.00 2,591.00 0.0K
13:40 2,590.88 2,590.88 2,590.88 2,590.86 0.2K
13:41 2,590.92 2,590.92 2,590.92 2,590.92 0.1K
13:43 2,590.85 2,595.00 2,590.00 2,595.00 1.2K
13:44 2,594.95 2,594.95 2,594.00 2,594.00 0.2K
13:46 2,594.85 2,594.85 2,587.91 2,587.91 0.9K
13:47 2,586.00 2,586.72 2,585.44 2,586.72 2.2K
13:49 2,587.90 2,587.90 2,587.90 2,587.90 0.1K
13:51 2,589.00 2,591.95 2,589.00 2,591.95 0.4K
13:52 2,590.95 2,590.95 2,590.95 2,590.95 0.3K
13:53 2,589.98 2,589.98 2,589.98 2,589.98 0.1K
13:54 2,588.64 2,589.00 2,588.64 2,589.00 0.1K
13:56 2,585.00 2,586.98 2,585.00 2,586.98 0.1K
13:57 2,584.95 2,586.00 2,584.95 2,586.00 0.1K
13:59 2,584.00 2,585.00 2,579.00 2,581.00 1.2K
14:00 2,579.97 2,579.97 2,578.00 2,578.87 0.5K
14:01 2,577.63 2,577.63 2,577.63 2,577.63 0.1K
14:02 2,578.00 2,579.00 2,576.04 2,579.00 0.5K
14:03 2,578.00 2,578.00 2,578.00 2,578.00 0.4K
14:04 2,577.11 2,577.11 2,576.00 2,576.00 0.3K
14:05 2,575.00 2,576.00 2,573.90 2,576.00 1.5K
14:06 2,576.00 2,576.00 2,576.00 2,576.00 0.0K
14:07 2,576.00 2,576.00 2,576.00 2,576.00 0.0K
14:08 2,571.90 2,573.00 2,571.90 2,573.00 0.2K
14:09 2,570.00 2,571.00 2,570.00 2,571.00 0.7K
14:10 2,572.00 2,573.00 2,570.92 2,570.92 0.1K
14:11 2,567.02 2,570.00 2,567.02 2,570.00 0.3K
14:13 2,569.00 2,570.49 2,569.00 2,570.49 0.2K
14:14 2,571.00 2,572.00 2,570.00 2,572.00 0.1K
14:15 2,572.00 2,573.00 2,570.00 2,573.00 1.1K
14:16 2,574.00 2,574.00 2,572.95 2,572.95 0.3K
14:17 2,573.00 2,573.00 2,572.55 2,572.55 0.3K
14:18 2,573.00 2,573.00 2,573.00 2,573.00 0.0K
14:19 2,572.27 2,572.27 2,571.00 2,571.00 0.3K
14:20 2,568.00 2,569.00 2,568.00 2,569.00 0.2K
14:22 2,572.00 2,572.00 2,570.66 2,570.66 0.2K
14:23 2,569.43 2,569.90 2,569.43 2,569.90 0.2K
14:24 2,570.00 2,571.00 2,570.00 2,571.00 0.0K
14:26 2,570.00 2,570.00 2,568.72 2,569.51 0.1K
14:28 2,569.76 2,571.00 2,569.76 2,571.00 0.1K
14:29 2,568.00 2,568.00 2,562.00 2,562.00 1.7K
14:30 2,565.00 2,569.00 2,565.00 2,569.00 3.3K
14:31 2,569.00 2,574.00 2,569.00 2,574.00 2.6K
14:32 2,572.50 2,572.50 2,571.00 2,571.00 0.5K
14:33 2,568.00 2,571.00 2,568.00 2,571.00 0.0K
14:34 2,570.00 2,570.00 2,568.00 2,568.00 0.2K
14:35 2,569.00 2,569.00 2,569.00 2,569.00 0.1K
14:36 2,570.00 2,570.00 2,568.76 2,568.76 0.1K
14:37 2,570.00 2,570.00 2,570.00 2,570.00 0.0K
14:38 2,569.99 2,571.00 2,569.90 2,569.90 0.6K
14:39 2,572.00 2,573.00 2,570.83 2,573.00 0.2K
14:40 2,570.84 2,571.38 2,570.84 2,571.38 1.4K
14:41 2,568.00 2,568.00 2,568.00 2,568.00 0.1K
14:42 2,563.90 2,563.90 2,563.90 2,563.90 0.0K
14:43 2,564.00 2,564.00 2,564.00 2,564.00 0.0K
14:44 2,563.00 2,563.00 2,560.00 2,560.00 0.0K
14:45 2,559.00 2,560.21 2,559.00 2,560.21 0.6K
14:46 2,561.00 2,561.89 2,560.00 2,561.00 1.2K
14:47 2,561.71 2,562.00 2,557.00 2,557.00 0.4K
14:48 2,558.00 2,558.00 2,555.00 2,558.00 0.6K
14:51 2,556.00 2,556.00 2,556.00 2,556.00 0.0K
14:52 2,555.00 2,557.00 2,555.00 2,557.00 0.6K
14:53 2,554.00 2,557.00 2,554.00 2,555.68 7.5K
14:54 2,555.00 2,555.00 2,549.50 2,551.00 1.3K
14:55 2,550.00 2,556.50 2,549.70 2,556.00 3.0K
14:56 2,556.00 2,563.00 2,556.00 2,563.00 0.7K
14:57 2,563.48 2,563.48 2,563.48 2,563.48 0.2K
14:59 2,564.00 2,564.00 2,564.00 2,564.00 0.1K
15:00 2,560.00 2,561.00 2,557.38 2,557.38 0.8K
15:01 2,559.50 2,559.50 2,557.00 2,557.00 0.4K
15:03 2,556.52 2,558.00 2,556.52 2,558.00 0.7K
15:04 2,558.00 2,558.00 2,553.00 2,555.00 0.5K
15:05 2,554.00 2,554.00 2,554.00 2,554.00 0.0K
15:06 2,552.95 2,555.00 2,552.00 2,554.00 0.2K
15:07 2,554.00 2,554.00 2,554.00 2,554.00 0.0K
15:08 2,552.00 2,552.00 2,550.00 2,550.00 0.2K
15:09 2,550.00 2,550.00 2,549.40 2,550.00 0.1K
15:10 2,550.00 2,550.00 2,546.00 2,546.00 0.6K
15:11 2,548.25 2,548.25 2,548.25 2,548.25 0.5K
15:12 2,549.00 2,549.00 2,546.94 2,547.00 0.7K
15:13 2,548.00 2,548.00 2,548.00 2,548.00 0.0K
15:14 2,547.18 2,548.00 2,547.18 2,548.00 0.3K
15:15 2,549.00 2,552.00 2,546.00 2,552.00 1.3K
15:16 2,549.99 2,549.99 2,549.99 2,550.00 0.2K
15:17 2,548.86 2,548.86 2,548.86 2,548.86 0.0K
15:18 2,550.00 2,552.00 2,548.80 2,552.00 2.3K
15:19 2,552.15 2,553.00 2,552.00 2,553.00 0.5K
15:20 2,553.39 2,553.39 2,553.00 2,553.37 1.7K
15:21 2,554.00 2,556.00 2,554.00 2,555.49 0.6K
15:22 2,556.00 2,556.00 2,555.07 2,555.07 0.4K
15:23 2,556.20 2,557.00 2,556.20 2,557.00 0.4K
15:24 2,556.07 2,556.25 2,551.00 2,551.00 6.4K
15:25 2,548.00 2,557.00 2,548.00 2,556.00 4.2K
15:26 2,555.00 2,555.00 2,554.32 2,555.00 1.0K
15:27 2,555.00 2,555.00 2,553.00 2,553.00 0.2K
15:28 2,554.00 2,554.00 2,552.00 2,552.00 0.2K
15:29 2,551.00 2,554.00 2,551.00 2,554.00 2.2K
15:30 2,553.98 2,555.00 2,553.98 2,555.00 0.3K
15:31 2,552.00 2,557.00 2,552.00 2,557.00 4.6K
15:32 2,552.00 2,552.00 2,552.00 2,552.00 0.4K
15:33 2,551.00 2,555.00 2,550.00 2,555.00 0.4K
15:34 2,555.00 2,555.00 2,553.00 2,555.00 1.1K
15:35 2,554.00 2,554.00 2,553.00 2,553.00 0.6K
15:36 2,553.00 2,556.00 2,553.00 2,555.24 0.5K
15:37 2,555.00 2,555.00 2,555.00 2,555.00 0.0K
15:38 2,554.96 2,554.96 2,554.96 2,555.00 0.3K
15:39 2,554.00 2,555.00 2,554.00 2,555.00 0.0K
15:40 2,554.00 2,556.00 2,554.00 2,556.00 0.2K
15:41 2,556.00 2,556.00 2,554.00 2,554.00 0.2K
15:42 2,552.00 2,558.00 2,552.00 2,558.00 1.1K
15:43 2,556.00 2,557.36 2,553.00 2,553.00 0.9K
15:44 2,554.00 2,554.00 2,552.78 2,552.97 0.1K
15:45 2,553.26 2,553.50 2,552.00 2,552.00 0.3K
15:46 2,553.25 2,553.25 2,553.25 2,553.25 0.0K
15:47 2,554.00 2,555.00 2,554.00 2,555.00 0.7K
15:48 2,556.00 2,560.00 2,556.00 2,560.00 1.1K
15:49 2,558.00 2,565.00 2,558.00 2,565.00 1.9K
15:50 2,565.43 2,567.30 2,565.43 2,567.30 0.2K
15:51 2,565.00 2,565.00 2,563.00 2,564.22 0.5K
15:52 2,563.00 2,564.00 2,563.00 2,564.00 0.1K
15:53 2,563.00 2,564.00 2,563.00 2,564.00 0.2K
15:54 2,562.00 2,563.00 2,560.00 2,560.95 1.1K
15:55 2,560.00 2,562.00 2,560.00 2,562.00 21.8K
15:56 2,562.00 2,564.00 2,561.00 2,561.00 0.4K
15:57 2,560.00 2,561.00 2,560.00 2,561.00 0.5K
15:58 2,562.00 2,564.00 2,562.00 2,564.00 0.5K
15:59 2,563.85 2,565.00 2,563.85 2,565.00 1.2K
16:00 2,563.64 2,563.64 2,563.64 2,563.64 0.4K
16:01 2,563.00 2,563.90 2,562.00 2,562.00 8.0K
16:02 2,559.03 2,560.00 2,559.03 2,560.00 0.5K
16:03 2,559.78 2,559.78 2,557.68 2,557.68 0.1K
16:04 2,557.00 2,558.00 2,557.00 2,558.00 0.9K
16:05 2,559.00 2,559.00 2,559.00 2,559.00 0.3K
16:06 2,559.00 2,559.89 2,559.00 2,559.89 0.4K
16:07 2,560.56 2,561.00 2,560.00 2,561.00 3.3K
16:08 2,561.90 2,562.87 2,561.90 2,562.87 2.4K
16:09 2,559.00 2,559.00 2,558.00 2,558.00 0.3K
16:10 2,559.00 2,561.00 2,559.00 2,561.00 1.0K
16:11 2,560.00 2,560.00 2,560.00 2,560.00 0.0K
16:12 2,559.00 2,560.79 2,559.00 2,560.79 0.0K
16:13 2,559.00 2,559.00 2,559.00 2,559.00 0.6K
16:14 2,559.86 2,560.00 2,558.00 2,560.00 1.5K
16:15 2,561.00 2,561.00 2,557.00 2,557.00 2.1K
16:16 2,560.00 2,564.00 2,560.00 2,563.22 0.9K
16:17 2,563.57 2,563.57 2,562.95 2,562.95 0.7K
16:18 2,562.00 2,564.00 2,562.00 2,563.22 0.6K
16:19 2,562.00 2,562.00 2,562.00 2,562.00 0.3K
16:20 2,559.00 2,559.00 2,558.00 2,558.00 1.1K
16:21 2,559.00 2,559.42 2,559.00 2,559.00 1.1K
16:22 2,559.00 2,559.00 2,558.00 2,558.00 0.0K
16:23 2,558.00 2,558.95 2,558.00 2,558.00 2.1K
16:24 2,558.00 2,561.07 2,558.00 2,561.07 11.1K
16:25 2,559.00 2,560.00 2,558.00 2,560.00 12.9K
16:26 2,560.00 2,562.00 2,560.00 2,561.00 4.1K
16:27 2,560.95 2,560.95 2,560.00 2,560.00 0.9K
16:28 2,559.00 2,559.90 2,558.00 2,559.90 8.6K
16:29 2,559.00 2,563.00 2,559.00 2,563.00 1.9K
16:30 2,560.00 2,560.00 2,560.00 2,560.00 0.0K
16:35 2,549.00 2,549.00 2,549.00 2,549.00 193.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available