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 2,650.00 2,659.87 2,646.00 2,646.00 2.7K
08:01 2,643.00 2,643.00 2,630.00 2,631.64 1.2K
08:02 2,635.00 2,635.00 2,631.00 2,631.00 0.7K
08:03 2,627.00 2,629.00 2,625.00 2,626.00 1.0K
08:04 2,629.00 2,629.00 2,629.00 2,629.00 0.3K
08:05 2,630.00 2,635.00 2,630.00 2,631.00 0.5K
08:06 2,632.00 2,632.00 2,630.85 2,630.85 0.2K
08:07 2,629.00 2,631.00 2,622.00 2,622.00 0.1K
08:08 2,624.00 2,624.00 2,624.00 2,624.00 0.0K
08:09 2,624.00 2,627.00 2,624.00 2,627.00 0.3K
08:10 2,625.00 2,626.00 2,625.00 2,626.00 1.0K
08:11 2,629.00 2,629.00 2,629.00 2,629.00 0.0K
08:12 2,629.00 2,632.00 2,629.00 2,632.00 2.5K
08:13 2,632.00 2,635.00 2,632.00 2,635.00 0.2K
08:14 2,635.00 2,635.00 2,635.00 2,635.00 0.6K
08:15 2,636.00 2,636.32 2,636.00 2,636.32 0.3K
08:16 2,636.00 2,638.00 2,636.00 2,638.00 0.4K
08:17 2,635.00 2,636.00 2,635.00 2,636.00 0.9K
08:19 2,636.00 2,639.00 2,636.00 2,639.00 0.2K
08:20 2,640.00 2,642.00 2,639.00 2,641.00 0.4K
08:21 2,640.00 2,651.00 2,640.00 2,648.00 2.1K
08:22 2,648.00 2,649.00 2,648.00 2,649.00 0.5K
08:23 2,649.00 2,650.00 2,649.00 2,650.00 0.5K
08:24 2,649.00 2,649.00 2,648.00 2,648.00 0.2K
08:26 2,647.50 2,648.00 2,647.50 2,648.00 0.2K
08:27 2,650.00 2,653.00 2,650.00 2,653.00 0.7K
08:28 2,652.55 2,657.00 2,652.55 2,657.00 0.1K
08:29 2,655.47 2,655.47 2,655.47 2,655.47 0.2K
08:30 2,655.00 2,655.00 2,655.00 2,655.00 0.0K
08:31 2,656.51 2,657.00 2,656.51 2,657.00 0.5K
08:32 2,657.00 2,657.00 2,656.00 2,656.00 0.1K
08:34 2,658.00 2,658.00 2,655.00 2,655.00 0.6K
08:35 2,658.00 2,658.00 2,658.00 2,658.00 0.0K
08:36 2,658.00 2,658.00 2,658.00 2,658.00 0.0K
08:37 2,654.00 2,657.00 2,654.00 2,655.00 4.2K
08:39 2,656.00 2,658.00 2,656.00 2,656.00 0.5K
08:42 2,661.00 2,662.63 2,661.00 2,662.63 1.1K
08:43 2,659.00 2,659.00 2,659.00 2,659.00 0.1K
08:44 2,660.00 2,660.00 2,660.00 2,660.00 0.1K
08:45 2,664.00 2,664.00 2,664.00 2,664.00 0.5K
08:46 2,664.46 2,665.00 2,664.46 2,665.00 0.4K
08:47 2,666.00 2,667.00 2,666.00 2,667.00 0.1K
08:48 2,667.00 2,670.00 2,667.00 2,667.00 0.8K
08:49 2,667.85 2,667.85 2,667.85 2,667.85 0.0K
08:50 2,670.00 2,670.00 2,670.00 2,670.00 0.1K
08:51 2,668.00 2,668.00 2,668.00 2,668.00 0.0K
08:52 2,668.00 2,669.07 2,668.00 2,669.10 1.0K
08:53 2,670.00 2,670.61 2,670.00 2,670.61 0.2K
08:54 2,668.00 2,668.00 2,668.00 2,668.00 0.1K
08:55 2,669.00 2,669.00 2,668.00 2,669.00 0.2K
08:56 2,668.00 2,668.00 2,667.00 2,667.00 0.3K
08:57 2,666.00 2,666.00 2,665.00 2,665.00 0.1K
08:58 2,663.12 2,663.12 2,663.12 2,663.10 1.1K
08:59 2,663.00 2,663.00 2,663.00 2,663.00 0.1K
09:00 2,662.00 2,662.00 2,662.00 2,662.00 0.0K
09:03 2,662.00 2,662.00 2,661.00 2,661.00 0.1K
09:04 2,661.00 2,661.00 2,661.00 2,661.00 0.0K
09:05 2,662.00 2,662.00 2,662.00 2,662.00 0.1K
09:06 2,665.00 2,665.00 2,665.00 2,665.00 0.1K
09:07 2,665.00 2,665.00 2,665.00 2,665.00 0.1K
09:09 2,663.46 2,663.46 2,663.46 2,663.46 0.1K
09:10 2,660.00 2,660.00 2,660.00 2,660.00 0.0K
09:12 2,658.00 2,659.00 2,658.00 2,659.00 0.7K
09:14 2,659.85 2,659.85 2,657.00 2,657.00 1.0K
09:15 2,656.99 2,658.00 2,656.99 2,658.00 0.2K
09:16 2,656.00 2,657.00 2,656.00 2,657.00 0.2K
09:17 2,656.99 2,659.20 2,656.99 2,659.20 0.8K
09:18 2,658.00 2,658.00 2,658.00 2,658.00 0.0K
09:19 2,657.00 2,657.00 2,656.67 2,656.67 0.1K
09:20 2,657.00 2,660.00 2,657.00 2,660.00 0.4K
09:22 2,662.00 2,662.00 2,660.00 2,660.00 1.0K
09:24 2,660.00 2,660.00 2,660.00 2,660.00 0.1K
09:25 2,659.00 2,659.00 2,659.00 2,659.00 0.2K
09:26 2,658.00 2,658.00 2,658.00 2,658.00 0.1K
09:27 2,655.00 2,655.00 2,655.00 2,655.00 0.1K
09:28 2,654.80 2,654.80 2,653.00 2,653.00 0.0K
09:29 2,653.00 2,656.00 2,653.00 2,654.00 0.3K
09:32 2,654.46 2,654.46 2,654.46 2,654.46 0.2K
09:33 2,653.00 2,653.00 2,653.00 2,653.00 0.1K
09:34 2,654.00 2,654.00 2,654.00 2,654.00 0.2K
09:36 2,654.20 2,654.20 2,654.20 2,654.20 0.6K
09:37 2,654.00 2,654.00 2,652.00 2,652.00 0.0K
09:41 2,651.00 2,651.00 2,651.00 2,651.00 0.3K
09:42 2,651.00 2,651.00 2,649.00 2,649.00 0.1K
09:43 2,650.00 2,650.00 2,647.00 2,647.00 0.2K
09:47 2,646.98 2,646.98 2,646.98 2,646.98 0.1K
09:48 2,646.00 2,646.00 2,646.00 2,646.00 0.1K
09:50 2,645.00 2,645.00 2,644.00 2,644.00 0.4K
09:51 2,642.00 2,642.00 2,642.00 2,642.00 0.2K
09:52 2,640.00 2,640.00 2,639.00 2,639.00 0.6K
09:53 2,641.00 2,641.00 2,641.00 2,641.00 0.0K
09:54 2,639.00 2,639.00 2,639.00 2,639.00 0.2K
09:56 2,640.00 2,644.00 2,640.00 2,644.00 0.9K
09:57 2,642.50 2,642.50 2,641.00 2,642.00 0.4K
09:59 2,640.00 2,640.00 2,640.00 2,640.00 0.1K
10:01 2,640.00 2,640.00 2,639.00 2,639.00 0.0K
10:02 2,636.00 2,636.00 2,636.00 2,636.00 0.1K
10:04 2,638.00 2,638.00 2,637.00 2,637.00 0.1K
10:05 2,639.00 2,639.00 2,638.00 2,638.00 0.3K
10:06 2,638.00 2,638.00 2,638.00 2,638.00 0.6K
10:07 2,640.00 2,640.00 2,640.00 2,640.00 0.0K
10:08 2,638.00 2,638.00 2,638.00 2,638.00 0.1K
10:10 2,637.00 2,637.00 2,637.00 2,637.00 0.1K
10:11 2,638.00 2,638.00 2,638.00 2,638.00 0.0K
10:12 2,637.00 2,638.00 2,637.00 2,638.00 0.1K
10:13 2,634.00 2,635.00 2,634.00 2,635.00 0.8K
10:14 2,631.00 2,631.00 2,631.00 2,631.00 0.1K
10:16 2,630.69 2,630.69 2,630.69 2,630.69 0.1K
10:17 2,630.00 2,630.90 2,630.00 2,630.90 0.5K
10:18 2,629.00 2,631.00 2,629.00 2,631.00 1.5K
10:19 2,632.00 2,633.34 2,632.00 2,633.34 0.2K
10:20 2,631.00 2,631.00 2,631.00 2,631.00 0.0K
10:21 2,633.00 2,633.00 2,633.00 2,633.00 0.0K
10:22 2,632.42 2,632.42 2,632.42 2,632.42 0.1K
10:23 2,630.00 2,630.00 2,630.00 2,630.00 0.1K
10:24 2,632.00 2,632.00 2,631.75 2,631.70 0.2K
10:27 2,631.39 2,631.39 2,631.39 2,631.39 0.1K
10:28 2,628.00 2,628.00 2,626.08 2,626.08 0.1K
10:30 2,625.00 2,625.00 2,623.70 2,623.70 0.8K
10:31 2,625.00 2,626.00 2,625.00 2,626.00 0.4K
10:33 2,628.00 2,628.00 2,626.55 2,626.55 0.0K
10:34 2,626.47 2,626.47 2,626.47 2,626.47 0.0K
10:38 2,625.70 2,625.70 2,625.70 2,625.70 0.1K
10:39 2,625.00 2,625.00 2,622.00 2,622.00 0.2K
10:40 2,621.03 2,622.00 2,621.03 2,622.00 8.2K
10:41 2,622.00 2,624.00 2,621.60 2,624.00 7.3K
10:42 2,622.00 2,622.00 2,621.00 2,621.00 0.0K
10:43 2,623.00 2,623.00 2,621.00 2,622.10 0.4K
10:44 2,620.00 2,623.00 2,620.00 2,623.00 7.2K
10:45 2,623.00 2,623.00 2,622.36 2,622.36 0.5K
10:46 2,622.00 2,622.00 2,621.34 2,621.34 0.8K
10:48 2,623.10 2,624.00 2,623.10 2,624.00 0.1K
10:52 2,622.36 2,622.36 2,622.36 2,622.36 0.0K
10:53 2,623.00 2,627.00 2,623.00 2,627.00 0.2K
10:55 2,630.00 2,630.00 2,626.00 2,626.00 0.2K
10:56 2,629.00 2,629.00 2,629.00 2,629.00 0.5K
10:57 2,630.00 2,632.70 2,630.00 2,630.00 0.5K
10:58 2,631.00 2,632.00 2,631.00 2,632.00 0.2K
10:59 2,632.00 2,632.00 2,632.00 2,632.00 0.0K
11:00 2,631.00 2,631.00 2,631.00 2,631.00 0.1K
11:01 2,630.00 2,630.00 2,629.00 2,629.00 0.3K
11:02 2,628.00 2,628.00 2,628.00 2,628.00 0.0K
11:03 2,627.00 2,627.00 2,627.00 2,627.00 0.0K
11:04 2,627.00 2,627.00 2,627.00 2,627.00 0.2K
11:06 2,628.82 2,628.82 2,628.00 2,628.00 0.4K
11:07 2,627.19 2,627.19 2,627.19 2,627.19 0.3K
11:11 2,628.00 2,629.00 2,628.00 2,629.00 0.0K
11:12 2,628.81 2,628.81 2,628.81 2,628.81 0.3K
11:14 2,630.00 2,630.00 2,630.00 2,630.00 0.2K
11:16 2,631.00 2,631.00 2,631.00 2,631.00 0.1K
11:17 2,632.00 2,632.00 2,632.00 2,632.00 0.8K
11:18 2,630.00 2,630.00 2,630.00 2,630.00 0.3K
11:19 2,629.66 2,629.66 2,629.66 2,629.66 0.0K
11:20 2,630.00 2,630.40 2,629.80 2,629.80 0.9K
11:23 2,631.00 2,631.00 2,631.00 2,631.00 0.0K
11:24 2,629.66 2,629.66 2,629.00 2,629.00 0.1K
11:27 2,630.00 2,631.00 2,630.00 2,631.00 0.1K
11:30 2,629.00 2,629.00 2,629.00 2,629.00 0.0K
11:31 2,630.00 2,631.00 2,630.00 2,631.00 0.4K
11:32 2,629.00 2,629.00 2,629.00 2,629.00 0.2K
11:33 2,630.00 2,632.00 2,630.00 2,632.00 0.4K
11:34 2,632.00 2,632.00 2,632.00 2,632.00 0.0K
11:35 2,630.00 2,630.00 2,630.00 2,630.00 0.0K
11:36 2,628.86 2,630.00 2,628.86 2,630.00 0.1K
11:38 2,630.00 2,630.00 2,630.00 2,630.00 0.0K
11:40 2,629.90 2,630.00 2,629.90 2,630.00 0.0K
11:41 2,628.00 2,628.00 2,628.00 2,628.00 0.1K
11:42 2,627.87 2,627.87 2,627.87 2,627.87 0.2K
11:43 2,628.60 2,628.60 2,627.41 2,627.41 0.3K
11:44 2,627.00 2,627.00 2,627.00 2,627.00 0.0K
11:47 2,629.00 2,629.00 2,628.00 2,628.00 0.4K
11:48 2,628.00 2,628.00 2,628.00 2,628.00 0.0K
11:49 2,627.00 2,627.00 2,622.00 2,623.00 2.0K
11:50 2,622.00 2,622.00 2,622.00 2,622.00 0.1K
11:52 2,622.56 2,622.56 2,621.00 2,621.00 1.0K
11:53 2,622.00 2,622.00 2,620.00 2,620.00 0.2K
11:54 2,617.00 2,617.00 2,617.00 2,617.00 0.5K
11:55 2,618.00 2,618.00 2,618.00 2,618.00 0.0K
11:56 2,617.00 2,617.00 2,617.00 2,617.00 0.1K
11:57 2,618.00 2,618.00 2,618.00 2,618.00 0.2K
11:58 2,617.43 2,617.43 2,617.43 2,617.43 0.4K
12:00 2,617.33 2,618.00 2,617.00 2,617.00 0.5K
12:01 2,616.00 2,616.00 2,616.00 2,616.00 0.0K
12:02 2,616.00 2,616.00 2,616.00 2,616.00 0.1K
12:03 2,616.00 2,616.00 2,616.00 2,616.00 0.0K
12:06 2,613.00 2,613.00 2,613.00 2,613.00 0.0K
12:07 2,614.00 2,614.00 2,614.00 2,614.00 0.0K
12:08 2,614.00 2,614.00 2,614.00 2,614.00 0.2K
12:10 2,614.56 2,614.56 2,614.56 2,614.56 0.0K
12:11 2,615.00 2,615.00 2,614.00 2,614.00 0.3K
12:12 2,615.00 2,615.00 2,615.00 2,615.00 0.0K
12:13 2,617.00 2,617.00 2,617.00 2,617.00 0.3K
12:15 2,618.00 2,618.00 2,618.00 2,618.00 0.2K
12:16 2,616.00 2,616.00 2,616.00 2,616.00 0.3K
12:17 2,617.00 2,617.00 2,617.00 2,617.00 0.0K
12:18 2,617.00 2,617.00 2,614.00 2,614.55 0.4K
12:21 2,616.00 2,616.00 2,616.00 2,616.00 0.0K
12:22 2,616.00 2,616.00 2,616.00 2,616.00 0.0K
12:23 2,616.00 2,616.00 2,616.00 2,616.00 0.0K
12:24 2,618.00 2,618.00 2,618.00 2,618.00 0.8K
12:25 2,617.00 2,617.00 2,617.00 2,617.00 0.3K
12:27 2,615.00 2,615.00 2,615.00 2,615.00 0.1K
12:28 2,615.00 2,615.00 2,615.00 2,615.00 0.5K
12:29 2,614.84 2,614.84 2,614.84 2,614.84 0.1K
12:30 2,614.85 2,614.85 2,614.85 2,614.85 0.7K
12:35 2,615.00 2,615.00 2,613.00 2,613.00 0.3K
12:36 2,612.85 2,612.85 2,612.85 2,612.85 0.1K
12:37 2,612.00 2,612.00 2,612.00 2,612.00 0.2K
12:38 2,612.39 2,612.39 2,612.39 2,612.39 0.1K
12:39 2,611.46 2,611.46 2,611.46 2,611.46 1.2K
12:40 2,613.00 2,613.00 2,613.00 2,613.00 0.7K
12:41 2,612.00 2,612.00 2,609.00 2,609.00 1.8K
12:42 2,609.00 2,609.00 2,608.00 2,608.00 0.2K
12:46 2,609.00 2,609.00 2,609.00 2,609.00 0.0K
12:47 2,609.00 2,609.00 2,609.00 2,609.00 0.3K
12:49 2,608.66 2,608.66 2,608.66 2,608.66 0.0K
12:50 2,610.00 2,610.00 2,609.00 2,609.00 0.2K
12:52 2,609.00 2,609.00 2,609.00 2,609.00 0.2K
12:53 2,610.00 2,610.00 2,610.00 2,610.00 0.1K
12:54 2,609.00 2,609.00 2,609.00 2,609.00 0.4K
12:55 2,610.00 2,610.00 2,610.00 2,610.00 0.7K
12:58 2,609.00 2,609.00 2,609.00 2,609.00 0.3K
13:00 2,610.00 2,610.00 2,610.00 2,610.00 0.0K
13:01 2,607.00 2,607.00 2,606.00 2,606.00 0.3K
13:02 2,606.00 2,608.00 2,606.00 2,608.00 0.1K
13:03 2,608.00 2,612.00 2,608.00 2,612.00 0.6K
13:04 2,612.00 2,612.00 2,612.00 2,612.00 0.4K
13:05 2,613.00 2,613.00 2,613.00 2,613.00 0.2K
13:07 2,614.00 2,614.00 2,614.00 2,614.00 0.0K
13:08 2,613.00 2,614.00 2,613.00 2,613.00 0.4K
13:09 2,614.00 2,614.00 2,614.00 2,614.00 0.0K
13:10 2,618.00 2,618.00 2,618.00 2,618.00 0.4K
13:11 2,617.50 2,617.50 2,616.66 2,616.66 0.1K
13:12 2,614.00 2,614.00 2,614.00 2,614.00 0.3K
13:16 2,617.00 2,617.00 2,617.00 2,617.00 0.2K
13:17 2,619.00 2,619.00 2,619.00 2,619.00 0.0K
13:18 2,617.00 2,617.00 2,614.00 2,614.00 0.6K
13:20 2,614.00 2,614.00 2,614.00 2,614.00 1.0K
13:21 2,615.00 2,616.00 2,614.00 2,616.00 0.4K
13:22 2,615.00 2,615.00 2,615.00 2,615.00 1.0K
13:24 2,615.00 2,615.00 2,615.00 2,615.00 0.0K
13:25 2,617.00 2,617.00 2,616.50 2,616.50 0.3K
13:26 2,616.00 2,616.00 2,616.00 2,616.00 0.1K
13:27 2,615.00 2,615.00 2,615.00 2,615.00 0.2K
13:28 2,617.00 2,617.00 2,616.00 2,616.00 0.4K
13:29 2,615.00 2,615.00 2,615.00 2,615.00 0.3K
13:30 2,613.00 2,613.00 2,613.00 2,613.00 0.2K
13:31 2,612.00 2,612.00 2,612.00 2,612.00 0.2K
13:34 2,611.00 2,614.00 2,611.00 2,614.00 0.4K
13:35 2,615.00 2,617.00 2,615.00 2,616.00 1.0K
13:36 2,618.00 2,618.00 2,616.00 2,616.00 0.0K
13:37 2,616.00 2,616.00 2,616.00 2,616.00 0.1K
13:38 2,615.50 2,615.50 2,615.50 2,615.50 0.2K
13:40 2,617.00 2,617.00 2,617.00 2,617.00 0.0K
13:41 2,617.00 2,617.00 2,617.00 2,617.00 0.0K
13:43 2,615.00 2,615.00 2,614.00 2,614.00 0.3K
13:45 2,610.50 2,610.50 2,610.50 2,610.50 0.5K
13:47 2,612.00 2,612.00 2,610.00 2,610.00 1.4K
13:48 2,612.00 2,612.00 2,612.00 2,612.00 0.0K
13:49 2,609.00 2,609.00 2,606.00 2,606.00 1.3K
13:50 2,604.00 2,605.00 2,601.00 2,601.00 0.8K
13:51 2,602.00 2,602.00 2,598.50 2,598.98 1.6K
13:52 2,598.00 2,599.50 2,598.00 2,598.99 0.2K
13:53 2,599.00 2,600.00 2,598.00 2,598.00 2.5K
13:54 2,599.90 2,599.90 2,599.90 2,599.90 5.0K
13:55 2,594.00 2,596.00 2,594.00 2,596.00 0.8K
13:56 2,594.00 2,595.00 2,594.00 2,595.00 0.7K
13:57 2,595.00 2,598.00 2,595.00 2,596.42 0.9K
13:58 2,595.00 2,595.00 2,594.00 2,594.48 0.8K
14:00 2,594.74 2,596.00 2,594.74 2,596.00 0.8K
14:01 2,598.00 2,598.00 2,597.00 2,597.00 0.6K
14:02 2,598.00 2,598.00 2,598.00 2,598.00 1.3K
14:03 2,599.00 2,599.00 2,598.50 2,599.00 0.4K
14:04 2,598.00 2,600.00 2,598.00 2,600.00 0.2K
14:05 2,601.00 2,601.00 2,601.00 2,601.00 0.3K
14:06 2,602.00 2,602.00 2,602.00 2,602.00 0.0K
14:07 2,603.00 2,603.00 2,603.00 2,603.00 0.2K
14:09 2,604.00 2,604.00 2,604.00 2,604.00 0.1K
14:10 2,604.00 2,605.00 2,603.71 2,603.71 0.3K
14:12 2,605.00 2,605.00 2,605.00 2,605.00 0.3K
14:13 2,607.00 2,607.00 2,607.00 2,607.00 0.1K
14:14 2,607.00 2,607.00 2,606.00 2,606.00 0.0K
14:15 2,606.00 2,609.00 2,606.00 2,609.00 0.6K
14:16 2,608.13 2,608.13 2,608.13 2,608.13 0.2K
14:17 2,609.00 2,610.00 2,607.00 2,609.00 0.1K
14:18 2,608.00 2,608.00 2,606.00 2,606.00 0.4K
14:19 2,605.00 2,605.00 2,605.00 2,605.00 0.0K
14:20 2,605.00 2,607.00 2,605.00 2,607.00 1.2K
14:21 2,606.00 2,606.00 2,606.00 2,606.00 0.0K
14:22 2,607.00 2,607.00 2,606.00 2,606.00 2.0K
14:23 2,606.00 2,606.00 2,605.00 2,605.00 0.8K
14:24 2,604.00 2,604.00 2,604.00 2,604.00 0.1K
14:25 2,603.00 2,603.00 2,603.00 2,603.00 0.2K
14:27 2,603.00 2,603.00 2,603.00 2,603.00 0.1K
14:28 2,603.00 2,607.00 2,603.00 2,607.00 0.8K
14:29 2,608.00 2,609.00 2,608.00 2,609.00 2.8K
14:30 2,608.00 2,610.00 2,608.00 2,610.00 0.5K
14:31 2,610.00 2,611.00 2,610.00 2,610.00 0.4K
14:32 2,609.00 2,610.00 2,607.00 2,607.00 1.8K
14:33 2,606.00 2,606.00 2,605.00 2,605.00 0.3K
14:34 2,604.00 2,606.00 2,604.00 2,606.00 1.3K
14:35 2,606.00 2,606.00 2,606.00 2,606.00 0.2K
14:36 2,606.00 2,606.00 2,604.00 2,604.00 0.2K
14:37 2,603.50 2,603.50 2,603.00 2,603.00 0.1K
14:38 2,604.00 2,605.00 2,604.00 2,605.00 0.2K
14:39 2,603.00 2,603.00 2,603.00 2,603.00 0.8K
14:40 2,604.00 2,604.00 2,602.00 2,602.00 0.4K
14:41 2,602.50 2,603.50 2,602.50 2,603.50 0.3K
14:42 2,605.00 2,606.00 2,605.00 2,606.00 0.8K
14:43 2,607.00 2,607.00 2,604.00 2,604.00 0.0K
14:45 2,606.00 2,606.00 2,606.00 2,606.00 0.0K
14:47 2,606.00 2,606.00 2,604.00 2,604.00 0.4K
14:48 2,602.00 2,603.00 2,600.61 2,600.61 0.6K
14:49 2,600.00 2,600.00 2,599.00 2,599.00 2.5K
14:50 2,598.17 2,599.00 2,596.00 2,596.00 0.9K
14:51 2,597.00 2,598.00 2,597.00 2,598.00 0.5K
14:52 2,598.00 2,598.56 2,597.00 2,597.00 0.4K
14:53 2,597.00 2,597.00 2,597.00 2,597.00 0.2K
14:54 2,597.00 2,598.00 2,597.00 2,598.00 0.2K
14:55 2,598.00 2,598.00 2,596.00 2,596.00 0.2K
14:56 2,594.00 2,594.00 2,594.00 2,594.00 0.1K
14:57 2,594.00 2,594.00 2,591.15 2,591.15 0.6K
14:58 2,592.00 2,592.00 2,592.00 2,592.00 0.3K
14:59 2,592.00 2,592.00 2,590.82 2,591.00 0.2K
15:00 2,592.82 2,592.82 2,591.00 2,591.49 0.7K
15:01 2,590.58 2,592.00 2,590.58 2,592.00 0.2K
15:02 2,593.00 2,597.00 2,593.00 2,597.00 0.4K
15:03 2,597.00 2,598.00 2,597.00 2,598.00 1.0K
15:04 2,598.00 2,599.00 2,598.00 2,599.00 1.6K
15:05 2,599.00 2,599.00 2,598.88 2,599.00 1.7K
15:07 2,600.00 2,601.00 2,599.00 2,600.00 1.0K
15:08 2,601.00 2,601.00 2,601.00 2,601.00 0.2K
15:09 2,603.00 2,603.00 2,602.00 2,602.00 0.4K
15:11 2,602.00 2,603.00 2,602.00 2,603.00 0.2K
15:12 2,601.00 2,602.00 2,601.00 2,602.00 0.3K
15:13 2,601.00 2,601.00 2,601.00 2,601.00 0.7K
15:14 2,602.00 2,602.00 2,599.00 2,599.00 0.3K
15:15 2,601.00 2,602.00 2,601.00 2,602.00 0.7K
15:16 2,602.00 2,602.00 2,602.00 2,602.00 0.1K
15:18 2,602.00 2,604.00 2,602.00 2,602.00 0.3K
15:19 2,602.97 2,602.97 2,602.97 2,602.97 0.1K
15:20 2,605.00 2,605.00 2,604.34 2,604.34 5.6K
15:21 2,607.00 2,607.00 2,607.00 2,607.00 0.1K
15:22 2,609.00 2,609.00 2,608.00 2,608.00 0.6K
15:23 2,606.00 2,606.00 2,604.45 2,604.45 0.4K
15:27 2,603.00 2,603.00 2,603.00 2,603.00 0.0K
15:28 2,603.00 2,603.00 2,603.00 2,603.00 0.0K
15:29 2,601.00 2,601.00 2,601.00 2,601.00 1.4K
15:30 2,599.00 2,599.00 2,597.00 2,597.00 0.6K
15:31 2,596.00 2,596.00 2,593.77 2,593.77 0.8K
15:32 2,595.00 2,598.00 2,595.00 2,596.00 1.2K
15:34 2,596.00 2,596.27 2,596.00 2,596.27 0.1K
15:36 2,596.00 2,596.00 2,596.00 2,596.00 0.5K
15:37 2,596.50 2,598.00 2,596.50 2,598.00 0.5K
15:38 2,599.00 2,599.00 2,598.00 2,599.00 0.3K
15:39 2,601.00 2,601.00 2,601.00 2,601.00 0.0K
15:40 2,598.00 2,598.00 2,598.00 2,598.00 0.1K
15:41 2,601.00 2,601.00 2,601.00 2,601.00 0.2K
15:42 2,601.00 2,601.00 2,598.00 2,598.00 0.3K
15:43 2,599.00 2,599.00 2,599.00 2,599.00 0.0K
15:45 2,600.00 2,600.00 2,600.00 2,600.00 0.2K
15:46 2,597.00 2,598.00 2,597.00 2,598.00 0.9K
15:47 2,598.00 2,598.00 2,598.00 2,598.00 0.0K
15:49 2,598.87 2,598.87 2,598.87 2,598.87 0.0K
15:50 2,598.00 2,599.04 2,598.00 2,598.00 0.4K
15:51 2,599.00 2,599.00 2,598.00 2,598.00 0.3K
15:52 2,598.00 2,598.00 2,598.00 2,598.00 0.5K
15:53 2,599.00 2,600.00 2,599.00 2,600.00 0.2K
15:54 2,600.00 2,600.00 2,600.00 2,600.00 0.0K
15:55 2,601.00 2,601.00 2,600.00 2,600.00 0.4K
15:56 2,601.00 2,601.00 2,599.00 2,599.00 1.2K
15:57 2,599.00 2,599.00 2,598.00 2,598.04 0.3K
15:58 2,597.00 2,597.00 2,597.00 2,597.00 0.2K
15:59 2,597.77 2,597.77 2,596.00 2,596.00 0.5K
16:00 2,595.00 2,595.00 2,592.00 2,592.00 0.3K
16:01 2,592.00 2,594.00 2,592.00 2,594.00 0.2K
16:02 2,595.00 2,595.00 2,594.00 2,594.00 0.2K
16:03 2,595.00 2,595.00 2,595.00 2,595.00 3.3K
16:04 2,595.00 2,595.00 2,594.00 2,594.51 0.2K
16:05 2,596.00 2,597.00 2,596.00 2,597.00 1.9K
16:06 2,598.00 2,598.00 2,595.85 2,595.85 0.8K
16:07 2,598.61 2,599.00 2,598.00 2,599.00 0.4K
16:08 2,599.00 2,599.00 2,599.00 2,599.00 0.0K
16:09 2,597.00 2,598.00 2,597.00 2,597.00 0.6K
16:10 2,597.00 2,597.00 2,592.00 2,593.00 2.3K
16:11 2,593.00 2,593.00 2,593.00 2,593.00 0.5K
16:12 2,592.00 2,593.00 2,592.00 2,592.00 0.2K
16:13 2,591.00 2,591.00 2,591.00 2,591.00 0.2K
16:14 2,591.00 2,591.00 2,591.00 2,591.00 0.2K
16:15 2,591.00 2,591.00 2,590.00 2,591.00 0.6K
16:16 2,591.00 2,591.00 2,590.33 2,590.33 0.4K
16:17 2,590.00 2,591.00 2,590.00 2,591.00 0.1K
16:18 2,591.00 2,591.00 2,591.00 2,591.00 1.7K
16:19 2,591.33 2,592.00 2,589.00 2,590.00 1.0K
16:20 2,591.00 2,592.00 2,591.00 2,592.00 0.7K
16:21 2,591.00 2,593.00 2,591.00 2,593.00 1.4K
16:22 2,592.00 2,593.00 2,592.00 2,593.00 0.5K
16:23 2,591.00 2,592.00 2,591.00 2,592.00 0.9K
16:24 2,592.00 2,593.00 2,592.00 2,593.00 0.3K
16:25 2,591.00 2,593.00 2,591.00 2,592.00 1.7K
16:26 2,591.42 2,593.00 2,591.42 2,593.00 0.1K
16:27 2,591.00 2,593.00 2,591.00 2,593.00 0.1K
16:28 2,592.00 2,592.00 2,592.00 2,592.00 0.1K
16:29 2,592.82 2,594.00 2,592.82 2,594.00 0.2K
16:35 2,581.00 2,581.00 2,581.00 2,581.00 454.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available