Croda Intl

CRDA
🏛️ uk →
2,704.00
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 2,572.77 2,585.00 2,572.77 2,584.00 7.5K
08:01 2,582.23 2,585.00 2,582.23 2,585.00 0.7K
08:02 2,588.07 2,588.07 2,588.07 2,588.07 1.9K
08:03 2,586.00 2,586.00 2,583.00 2,585.00 0.4K
08:04 2,585.00 2,585.00 2,583.00 2,583.00 0.1K
08:05 2,584.50 2,587.00 2,584.50 2,587.00 0.2K
08:06 2,581.00 2,581.00 2,580.00 2,580.00 0.2K
08:07 2,577.00 2,577.00 2,571.00 2,571.00 0.5K
08:08 2,570.00 2,574.00 2,569.00 2,571.00 0.7K
08:09 2,571.00 2,571.00 2,570.00 2,570.00 0.1K
08:10 2,569.87 2,571.00 2,569.87 2,571.00 0.4K
08:11 2,573.00 2,575.00 2,569.00 2,569.00 2.4K
08:12 2,569.02 2,573.00 2,569.02 2,573.00 0.8K
08:13 2,573.00 2,574.00 2,573.00 2,574.00 0.0K
08:15 2,568.00 2,568.00 2,568.00 2,568.00 0.2K
08:16 2,567.00 2,567.00 2,564.20 2,564.20 0.7K
08:17 2,566.98 2,566.98 2,559.00 2,559.00 0.2K
08:19 2,558.00 2,562.00 2,558.00 2,562.00 0.0K
08:20 2,562.00 2,562.00 2,562.00 2,562.00 0.1K
08:21 2,561.00 2,561.00 2,560.00 2,560.00 0.1K
08:22 2,559.10 2,559.10 2,559.10 2,559.10 0.4K
08:23 2,560.00 2,560.00 2,560.00 2,560.00 0.0K
08:24 2,558.00 2,558.00 2,556.00 2,556.00 0.3K
08:25 2,559.00 2,559.00 2,559.00 2,559.00 0.0K
08:27 2,559.00 2,559.00 2,559.00 2,559.00 0.0K
08:28 2,558.00 2,559.00 2,557.00 2,559.00 0.1K
08:29 2,558.54 2,558.54 2,558.54 2,558.54 0.1K
08:30 2,559.00 2,560.00 2,557.00 2,558.00 0.8K
08:31 2,559.00 2,559.00 2,559.00 2,559.00 0.0K
08:32 2,559.00 2,559.00 2,557.64 2,558.00 0.1K
08:34 2,556.00 2,556.00 2,552.00 2,552.00 3.8K
08:35 2,553.00 2,553.00 2,552.00 2,552.00 0.4K
08:36 2,553.00 2,553.00 2,549.54 2,549.54 0.8K
08:37 2,550.00 2,550.00 2,546.00 2,548.00 1.5K
08:38 2,546.00 2,546.00 2,540.28 2,540.28 0.5K
08:39 2,542.00 2,542.00 2,538.00 2,539.00 0.5K
08:40 2,542.00 2,542.00 2,537.00 2,539.82 0.0K
08:42 2,542.00 2,542.00 2,540.62 2,540.62 0.4K
08:43 2,540.16 2,541.00 2,538.00 2,539.44 4.9K
08:44 2,536.00 2,536.00 2,534.48 2,534.48 0.7K
08:45 2,531.00 2,533.00 2,531.00 2,532.00 2.4K
08:47 2,539.00 2,539.00 2,539.00 2,539.00 0.0K
08:48 2,534.00 2,534.00 2,534.00 2,534.00 0.0K
08:49 2,536.50 2,536.50 2,532.00 2,532.00 0.8K
08:50 2,535.00 2,535.00 2,531.00 2,531.00 0.2K
08:51 2,535.00 2,535.00 2,535.00 2,535.00 0.0K
08:52 2,535.00 2,535.00 2,535.00 2,535.00 0.2K
08:53 2,535.95 2,536.80 2,534.00 2,534.00 0.5K
08:54 2,535.00 2,535.00 2,535.00 2,535.00 0.0K
08:55 2,532.00 2,536.00 2,532.00 2,534.00 0.7K
08:56 2,533.00 2,533.76 2,531.00 2,532.00 0.7K
08:58 2,531.00 2,532.00 2,531.00 2,531.67 0.3K
08:59 2,532.00 2,532.00 2,532.00 2,532.00 0.0K
09:00 2,531.00 2,536.00 2,531.00 2,536.00 0.4K
09:01 2,539.00 2,539.00 2,539.00 2,539.00 0.3K
09:02 2,541.00 2,541.00 2,541.00 2,541.00 0.3K
09:03 2,540.00 2,544.00 2,539.00 2,540.40 0.3K
09:04 2,540.00 2,540.00 2,540.00 2,540.00 0.0K
09:05 2,543.98 2,543.98 2,542.90 2,542.90 0.6K
09:06 2,541.00 2,541.00 2,541.00 2,541.00 0.0K
09:07 2,543.37 2,543.37 2,543.37 2,543.37 0.1K
09:08 2,542.00 2,542.80 2,541.00 2,542.00 0.7K
09:09 2,540.00 2,540.00 2,540.00 2,540.00 0.0K
09:10 2,544.00 2,544.00 2,541.00 2,541.00 0.1K
09:11 2,540.00 2,540.00 2,540.00 2,540.00 0.1K
09:12 2,539.00 2,539.46 2,539.00 2,539.46 0.2K
09:13 2,540.00 2,540.00 2,538.66 2,538.70 0.1K
09:14 2,538.00 2,540.00 2,538.00 2,540.00 0.0K
09:16 2,541.00 2,541.00 2,541.00 2,541.00 0.0K
09:17 2,542.53 2,542.53 2,541.38 2,541.38 0.1K
09:18 2,541.98 2,544.00 2,541.98 2,544.00 0.0K
09:20 2,541.00 2,544.66 2,541.00 2,544.70 0.1K
09:23 2,542.00 2,542.00 2,542.00 2,542.00 0.4K
09:24 2,547.00 2,553.00 2,547.00 2,548.34 5.8K
09:25 2,556.00 2,561.00 2,556.00 2,561.00 2.6K
09:26 2,566.00 2,566.13 2,564.00 2,566.13 1.4K
09:27 2,564.67 2,567.00 2,564.67 2,567.00 0.4K
09:28 2,561.00 2,569.00 2,561.00 2,569.00 0.4K
09:29 2,564.00 2,567.00 2,564.00 2,567.00 0.8K
09:30 2,561.00 2,561.00 2,557.00 2,557.00 1.1K
09:31 2,561.00 2,561.00 2,556.00 2,556.00 0.4K
09:33 2,558.00 2,558.00 2,558.00 2,558.00 0.2K
09:34 2,559.00 2,560.00 2,559.00 2,560.00 0.4K
09:35 2,561.00 2,564.00 2,561.00 2,564.00 0.5K
09:36 2,564.00 2,565.00 2,564.00 2,565.00 1.0K
09:37 2,564.59 2,564.59 2,564.59 2,564.59 0.4K
09:39 2,565.00 2,565.00 2,560.44 2,560.44 1.6K
09:41 2,560.00 2,562.00 2,560.00 2,560.00 0.3K
09:42 2,559.44 2,563.00 2,559.44 2,563.00 1.8K
09:43 2,560.00 2,560.00 2,559.63 2,559.63 0.8K
09:44 2,559.52 2,560.00 2,559.00 2,560.00 0.7K
09:45 2,560.00 2,564.00 2,560.00 2,564.00 0.2K
09:46 2,562.31 2,564.00 2,562.31 2,564.00 0.1K
09:47 2,560.00 2,562.00 2,560.00 2,562.00 0.6K
09:48 2,561.00 2,561.00 2,561.00 2,561.00 0.0K
09:50 2,561.00 2,561.00 2,561.00 2,561.00 0.1K
09:51 2,562.00 2,563.00 2,562.00 2,563.00 0.0K
09:53 2,561.00 2,561.00 2,561.00 2,561.00 0.1K
09:54 2,564.00 2,564.00 2,564.00 2,564.00 0.2K
09:55 2,566.99 2,566.99 2,566.99 2,566.99 0.0K
09:56 2,567.00 2,567.00 2,561.00 2,565.50 4.4K
09:57 2,562.00 2,562.00 2,562.00 2,562.00 0.0K
09:58 2,560.00 2,562.80 2,559.00 2,559.00 1.1K
09:59 2,559.00 2,561.00 2,558.00 2,561.00 0.4K
10:00 2,560.00 2,561.00 2,560.00 2,561.00 0.4K
10:01 2,563.00 2,563.00 2,559.00 2,562.00 0.4K
10:02 2,561.00 2,561.00 2,561.00 2,561.00 0.2K
10:03 2,562.00 2,562.00 2,561.00 2,562.00 0.0K
10:04 2,562.00 2,562.00 2,562.00 2,562.00 1.0K
10:05 2,563.00 2,564.00 2,561.00 2,562.00 0.9K
10:06 2,560.32 2,560.32 2,556.00 2,557.00 0.8K
10:07 2,557.00 2,557.00 2,556.00 2,556.00 0.6K
10:08 2,557.00 2,558.00 2,557.00 2,557.00 0.6K
10:09 2,559.00 2,559.00 2,559.00 2,559.00 0.0K
10:10 2,562.00 2,562.00 2,559.00 2,559.73 0.5K
10:11 2,558.00 2,561.00 2,558.00 2,558.32 0.4K
10:12 2,561.00 2,561.00 2,561.00 2,561.00 0.0K
10:13 2,558.00 2,561.00 2,558.00 2,561.00 0.3K
10:16 2,561.32 2,563.99 2,561.32 2,563.99 0.1K
10:17 2,563.00 2,563.00 2,561.00 2,561.00 0.7K
10:18 2,563.00 2,564.00 2,563.00 2,564.00 3.4K
10:19 2,567.00 2,568.00 2,565.00 2,566.00 2.6K
10:20 2,565.00 2,567.00 2,565.00 2,567.00 1.4K
10:21 2,568.00 2,569.00 2,568.00 2,569.00 0.6K
10:22 2,569.00 2,572.00 2,569.00 2,571.00 2.1K
10:24 2,572.00 2,572.00 2,570.00 2,570.00 1.1K
10:25 2,571.00 2,572.00 2,571.00 2,572.00 0.4K
10:26 2,574.00 2,574.00 2,571.00 2,571.00 3.6K
10:27 2,570.00 2,570.00 2,570.00 2,570.00 0.0K
10:29 2,572.50 2,574.00 2,572.00 2,572.00 4.5K
10:30 2,572.00 2,574.00 2,572.00 2,574.00 0.3K
10:31 2,572.00 2,574.98 2,572.00 2,573.00 0.4K
10:32 2,573.00 2,576.00 2,573.00 2,575.00 5.2K
10:33 2,573.00 2,573.00 2,573.00 2,573.00 0.2K
10:34 2,576.00 2,579.00 2,575.32 2,578.00 1.7K
10:35 2,577.00 2,577.00 2,576.00 2,576.00 1.2K
10:36 2,575.00 2,578.00 2,574.00 2,574.00 0.8K
10:37 2,576.00 2,576.00 2,573.00 2,575.00 0.9K
10:38 2,575.50 2,575.50 2,574.00 2,574.00 0.5K
10:39 2,574.00 2,574.00 2,572.00 2,572.00 0.8K
10:40 2,571.00 2,573.00 2,569.00 2,573.00 0.7K
10:42 2,573.00 2,573.00 2,569.00 2,569.00 1.3K
10:43 2,570.00 2,570.00 2,568.00 2,568.00 1.4K
10:44 2,569.00 2,570.00 2,569.00 2,569.00 1.2K
10:45 2,570.00 2,571.00 2,566.00 2,567.00 2.3K
10:46 2,566.00 2,567.00 2,566.00 2,566.00 1.2K
10:47 2,568.00 2,571.00 2,567.00 2,567.00 1.6K
10:48 2,567.00 2,567.00 2,566.00 2,566.00 0.6K
10:49 2,569.00 2,569.00 2,569.00 2,569.00 2.1K
10:50 2,569.00 2,569.00 2,567.00 2,568.00 1.8K
10:51 2,569.00 2,570.00 2,567.00 2,570.00 0.7K
10:52 2,571.00 2,572.00 2,571.00 2,571.00 0.9K
10:53 2,571.32 2,575.00 2,571.32 2,575.00 0.0K
10:54 2,574.00 2,574.00 2,574.00 2,574.00 0.3K
10:55 2,574.00 2,574.00 2,574.00 2,574.00 0.1K
10:56 2,573.00 2,573.00 2,572.90 2,573.00 0.6K
10:59 2,576.00 2,577.32 2,576.00 2,577.00 1.9K
11:00 2,578.00 2,578.00 2,575.00 2,575.00 0.6K
11:01 2,577.00 2,577.00 2,573.00 2,573.00 1.2K
11:02 2,571.00 2,571.00 2,568.00 2,568.00 0.5K
11:03 2,569.00 2,569.00 2,568.00 2,569.00 0.6K
11:04 2,569.00 2,574.00 2,569.00 2,573.00 2.6K
11:05 2,572.00 2,572.63 2,571.00 2,572.63 0.9K
11:06 2,572.00 2,573.00 2,572.00 2,572.00 1.2K
11:07 2,571.00 2,573.00 2,571.00 2,573.00 1.8K
11:08 2,571.00 2,571.00 2,570.50 2,570.50 0.6K
11:09 2,571.00 2,572.00 2,571.00 2,571.00 0.8K
11:10 2,569.00 2,571.00 2,569.00 2,571.00 0.4K
11:11 2,570.42 2,571.00 2,569.00 2,569.00 1.0K
11:12 2,568.00 2,568.00 2,566.50 2,566.50 0.2K
11:13 2,567.00 2,567.00 2,564.00 2,564.32 0.9K
11:14 2,564.00 2,565.00 2,564.00 2,565.00 0.4K
11:15 2,564.00 2,564.00 2,564.00 2,564.00 0.0K
11:16 2,563.00 2,563.00 2,563.00 2,563.00 0.1K
11:18 2,561.00 2,561.00 2,560.00 2,560.00 0.5K
11:21 2,559.00 2,559.00 2,559.00 2,559.00 0.0K
11:22 2,563.00 2,563.00 2,560.00 2,560.00 0.4K
11:23 2,561.99 2,561.99 2,561.99 2,562.00 0.2K
11:25 2,562.00 2,562.00 2,561.00 2,561.00 0.7K
11:26 2,562.00 2,562.00 2,562.00 2,562.00 0.5K
11:28 2,561.00 2,561.00 2,561.00 2,561.00 0.1K
11:29 2,562.22 2,566.00 2,560.73 2,560.73 4.5K
11:30 2,565.00 2,565.00 2,561.00 2,561.00 1.2K
11:31 2,561.00 2,561.00 2,561.00 2,561.00 0.8K
11:32 2,562.83 2,564.00 2,561.82 2,564.00 1.0K
11:33 2,561.00 2,561.00 2,561.00 2,561.00 0.0K
11:35 2,563.00 2,565.00 2,563.00 2,565.00 2.1K
11:36 2,567.00 2,567.00 2,567.00 2,567.00 0.0K
11:38 2,567.00 2,567.00 2,566.00 2,567.00 3.5K
11:41 2,568.00 2,568.00 2,565.00 2,567.00 0.7K
11:42 2,567.00 2,567.00 2,566.50 2,566.50 1.3K
11:44 2,566.00 2,569.00 2,566.00 2,569.00 2.1K
11:47 2,567.00 2,567.00 2,565.00 2,565.00 2.7K
11:48 2,568.00 2,569.00 2,568.00 2,569.00 0.7K
11:49 2,570.00 2,571.00 2,570.00 2,571.00 1.0K
11:52 2,572.50 2,572.50 2,571.00 2,571.00 1.1K
11:53 2,573.00 2,573.00 2,573.00 2,573.00 0.0K
11:56 2,574.62 2,574.62 2,574.62 2,574.62 175.9K
11:58 2,572.00 2,572.00 2,569.00 2,569.00 0.7K
11:59 2,567.00 2,567.00 2,567.00 2,567.00 0.2K
12:00 2,565.00 2,567.00 2,564.00 2,567.00 0.3K
12:01 2,565.00 2,565.00 2,563.32 2,563.32 0.1K
12:02 2,567.00 2,573.00 2,564.00 2,573.00 0.9K
12:03 2,573.00 2,573.00 2,573.00 2,573.00 0.6K
12:04 2,576.00 2,576.00 2,574.00 2,574.00 0.1K
12:05 2,575.00 2,575.00 2,572.00 2,572.00 0.7K
12:06 2,569.00 2,572.00 2,569.00 2,572.00 0.8K
12:07 2,570.00 2,575.00 2,569.66 2,575.00 2.6K
12:08 2,574.00 2,574.00 2,572.00 2,573.00 3.0K
12:09 2,576.00 2,576.00 2,576.00 2,576.00 0.0K
12:10 2,574.00 2,574.00 2,572.00 2,572.00 0.7K
12:11 2,574.00 2,574.00 2,574.00 2,574.00 0.1K
12:12 2,573.00 2,574.00 2,571.00 2,571.00 1.1K
12:13 2,573.00 2,573.00 2,573.00 2,573.00 0.0K
12:14 2,571.42 2,571.42 2,571.42 2,571.42 0.6K
12:15 2,572.99 2,574.00 2,572.00 2,572.00 1.1K
12:17 2,571.00 2,572.00 2,571.00 2,572.00 0.1K
12:18 2,570.00 2,570.00 2,569.00 2,570.00 0.4K
12:19 2,569.00 2,569.64 2,569.00 2,569.64 0.6K
12:20 2,572.00 2,572.00 2,571.00 2,571.00 0.3K
12:23 2,574.00 2,574.00 2,574.00 2,574.00 0.0K
12:25 2,574.00 2,579.00 2,572.50 2,578.00 1.5K
12:26 2,581.00 2,581.00 2,581.00 2,581.00 0.3K
12:27 2,580.25 2,580.25 2,580.00 2,580.00 0.5K
12:28 2,577.00 2,577.00 2,577.00 2,577.00 3.0K
12:29 2,576.00 2,576.00 2,574.00 2,575.00 1.1K
12:30 2,577.00 2,579.00 2,576.00 2,576.00 1.8K
12:31 2,575.50 2,576.00 2,575.00 2,576.00 0.3K
12:32 2,584.00 2,587.00 2,583.00 2,583.00 1.6K
12:33 2,584.00 2,584.00 2,579.00 2,582.00 1.0K
12:34 2,581.99 2,584.00 2,581.99 2,584.00 0.8K
12:35 2,582.00 2,585.00 2,582.00 2,582.00 14.2K
12:36 2,582.99 2,582.99 2,582.99 2,582.99 0.1K
12:37 2,585.00 2,585.00 2,582.00 2,582.00 0.0K
12:38 2,580.33 2,580.33 2,580.33 2,580.33 0.0K
12:39 2,580.00 2,580.00 2,580.00 2,580.00 0.1K
12:41 2,577.00 2,580.00 2,577.00 2,580.00 78.1K
12:42 2,580.00 2,580.00 2,579.00 2,579.00 0.5K
12:44 2,581.00 2,581.00 2,581.00 2,581.00 0.1K
12:45 2,581.00 2,581.00 2,580.00 2,580.00 0.4K
12:46 2,580.00 2,581.00 2,580.00 2,581.00 0.4K
12:47 2,580.00 2,581.00 2,580.00 2,580.00 0.2K
12:48 2,578.00 2,578.00 2,578.00 2,578.00 0.0K
12:49 2,579.00 2,579.00 2,579.00 2,579.00 0.0K
12:50 2,580.00 2,580.00 2,578.38 2,578.38 0.0K
12:51 2,580.00 2,580.00 2,579.00 2,579.00 0.2K
12:52 2,578.00 2,578.00 2,578.00 2,578.00 0.0K
12:53 2,577.00 2,577.00 2,576.00 2,576.00 0.1K
12:55 2,575.00 2,575.00 2,575.00 2,575.00 0.0K
12:56 2,575.00 2,576.00 2,575.00 2,576.00 0.0K
12:57 2,574.00 2,574.00 2,574.00 2,574.00 0.2K
12:58 2,573.00 2,573.00 2,573.00 2,573.00 0.1K
13:00 2,577.00 2,577.00 2,575.00 2,575.00 0.6K
13:03 2,574.00 2,574.00 2,574.00 2,574.00 0.0K
13:04 2,577.00 2,577.00 2,577.00 2,577.00 0.0K
13:05 2,574.00 2,574.00 2,573.00 2,573.00 0.2K
13:06 2,574.00 2,574.00 2,574.00 2,574.00 0.3K
13:07 2,572.99 2,572.99 2,572.99 2,572.99 0.1K
13:08 2,572.00 2,577.00 2,572.00 2,577.00 1.0K
13:09 2,574.00 2,574.00 2,574.00 2,574.00 0.3K
13:10 2,571.00 2,573.00 2,570.00 2,572.00 0.5K
13:12 2,572.24 2,573.00 2,572.24 2,573.00 0.1K
13:13 2,574.46 2,574.46 2,574.46 2,574.46 0.0K
13:14 2,571.00 2,574.00 2,571.00 2,574.00 0.0K
13:15 2,574.00 2,575.00 2,574.00 2,574.00 0.2K
13:16 2,575.00 2,576.00 2,575.00 2,576.00 0.4K
13:17 2,578.00 2,578.00 2,576.00 2,576.00 0.0K
13:20 2,577.00 2,577.00 2,576.00 2,576.00 0.6K
13:22 2,575.00 2,575.00 2,575.00 2,575.00 0.1K
13:24 2,579.00 2,579.00 2,576.00 2,576.00 0.1K
13:25 2,577.00 2,577.00 2,577.00 2,577.00 0.2K
13:26 2,577.00 2,577.00 2,577.00 2,577.00 0.3K
13:27 2,575.00 2,575.00 2,573.13 2,573.13 1.3K
13:28 2,573.00 2,573.00 2,573.00 2,573.00 0.0K
13:29 2,573.00 2,574.00 2,572.00 2,574.00 0.8K
13:30 2,575.00 2,575.00 2,571.00 2,571.00 0.4K
13:31 2,573.00 2,573.00 2,573.00 2,573.00 0.0K
13:37 2,576.00 2,576.00 2,576.00 2,576.00 0.5K
13:38 2,575.00 2,575.00 2,574.00 2,574.00 0.2K
13:39 2,573.00 2,573.99 2,573.00 2,573.99 0.2K
13:41 2,577.00 2,577.00 2,577.00 2,577.00 0.1K
13:43 2,576.00 2,576.00 2,576.00 2,576.00 0.0K
13:44 2,577.42 2,577.42 2,577.42 2,577.42 0.2K
13:45 2,578.00 2,578.00 2,577.00 2,577.00 0.3K
13:47 2,577.50 2,577.50 2,577.50 2,577.50 0.1K
13:49 2,580.00 2,580.00 2,580.00 2,580.00 0.0K
13:50 2,580.00 2,580.00 2,580.00 2,580.00 0.0K
13:51 2,580.00 2,582.00 2,580.00 2,582.00 3.1K
13:52 2,581.00 2,584.00 2,581.00 2,584.00 0.2K
13:54 2,582.00 2,582.00 2,581.00 2,581.33 0.2K
13:57 2,582.00 2,582.00 2,582.00 2,582.00 0.0K
13:58 2,582.00 2,582.00 2,576.50 2,576.50 9.9K
14:00 2,577.00 2,577.00 2,565.00 2,565.00 206.6K
14:01 2,579.50 2,582.00 2,579.50 2,582.00 0.8K
14:02 2,582.00 2,582.00 2,582.00 2,582.00 0.1K
14:03 2,585.50 2,588.00 2,585.50 2,588.00 2.7K
14:04 2,588.00 2,588.00 2,588.00 2,588.00 0.1K
14:05 2,587.00 2,588.99 2,587.00 2,588.99 0.0K
14:06 2,590.00 2,590.00 2,590.00 2,590.00 0.2K
14:07 2,589.00 2,589.00 2,585.00 2,585.00 2.0K
14:08 2,585.00 2,585.00 2,584.00 2,584.00 1.8K
14:09 2,584.00 2,584.00 2,584.00 2,584.00 0.1K
14:10 2,584.00 2,584.00 2,581.00 2,581.00 1.0K
14:11 2,583.00 2,583.00 2,581.00 2,581.00 0.9K
14:12 2,580.00 2,580.00 2,580.00 2,580.00 0.2K
14:13 2,578.00 2,578.00 2,576.00 2,576.00 0.4K
14:14 2,576.00 2,576.00 2,576.00 2,576.00 0.2K
14:15 2,577.00 2,580.00 2,577.00 2,580.00 0.9K
14:16 2,579.00 2,579.00 2,579.00 2,579.00 0.3K
14:18 2,579.00 2,579.00 2,578.00 2,578.00 0.1K
14:19 2,577.00 2,577.00 2,577.00 2,577.00 0.6K
14:20 2,576.00 2,576.00 2,575.00 2,575.00 1.3K
14:21 2,576.00 2,577.00 2,576.00 2,577.00 20.1K
14:23 2,578.00 2,581.00 2,578.00 2,581.00 2.1K
14:24 2,582.00 2,582.00 2,582.00 2,582.00 0.1K
14:25 2,582.00 2,582.00 2,582.00 2,582.00 0.1K
14:26 2,583.00 2,583.00 2,583.00 2,583.00 0.1K
14:27 2,584.00 2,584.00 2,584.00 2,584.00 0.2K
14:29 2,583.00 2,583.00 2,583.00 2,583.00 0.2K
14:30 2,584.00 2,587.00 2,584.00 2,587.00 2.6K
14:31 2,588.00 2,591.00 2,588.00 2,591.00 1.9K
14:32 2,591.00 2,595.00 2,590.50 2,595.00 5.0K
14:33 2,595.00 2,603.00 2,594.00 2,601.00 3.5K
14:34 2,600.00 2,601.00 2,600.00 2,600.00 0.6K
14:35 2,600.50 2,601.00 2,600.00 2,600.00 0.6K
14:36 2,600.00 2,601.00 2,600.00 2,601.00 0.0K
14:37 2,601.00 2,604.00 2,601.00 2,604.00 0.4K
14:38 2,602.00 2,602.00 2,601.00 2,601.00 0.1K
14:39 2,600.00 2,600.00 2,598.00 2,600.00 5.2K
14:40 2,598.00 2,598.00 2,598.00 2,598.00 0.7K
14:41 2,601.00 2,601.00 2,600.00 2,600.00 1.3K
14:42 2,600.00 2,600.50 2,599.00 2,599.00 0.6K
14:43 2,600.00 2,600.00 2,598.00 2,598.00 0.2K
14:44 2,599.00 2,599.00 2,599.00 2,599.00 0.4K
14:45 2,597.00 2,597.00 2,597.00 2,597.00 0.3K
14:46 2,598.00 2,598.00 2,597.00 2,597.00 1.2K
14:47 2,598.00 2,598.00 2,595.00 2,595.00 0.3K
14:48 2,595.00 2,599.00 2,594.00 2,599.00 1.2K
14:49 2,597.00 2,597.00 2,597.00 2,597.00 0.2K
14:50 2,599.00 2,599.00 2,599.00 2,599.00 0.5K
14:51 2,600.00 2,600.00 2,600.00 2,600.00 0.0K
14:52 2,599.00 2,600.00 2,599.00 2,600.00 0.5K
14:53 2,599.00 2,599.00 2,596.00 2,596.00 0.6K
14:54 2,597.00 2,597.00 2,597.00 2,597.00 0.3K
14:55 2,599.00 2,599.00 2,596.00 2,596.00 0.3K
14:57 2,598.00 2,598.00 2,598.00 2,598.00 0.4K
14:59 2,598.00 2,598.00 2,596.00 2,596.00 0.6K
15:00 2,597.00 2,597.00 2,597.00 2,597.00 0.2K
15:01 2,597.00 2,597.00 2,593.00 2,593.00 0.5K
15:02 2,592.10 2,593.00 2,588.00 2,588.00 0.4K
15:03 2,588.00 2,588.00 2,588.00 2,588.00 0.1K
15:04 2,587.00 2,587.00 2,587.00 2,587.00 0.2K
15:06 2,587.33 2,593.00 2,587.33 2,593.00 0.9K
15:07 2,591.00 2,591.00 2,590.00 2,590.00 0.1K
15:08 2,591.00 2,591.00 2,590.00 2,590.00 0.1K
15:09 2,593.00 2,593.00 2,592.00 2,592.00 0.0K
15:10 2,587.50 2,587.50 2,587.50 2,587.50 0.1K
15:14 2,592.00 2,592.00 2,592.00 2,592.00 0.4K
15:15 2,592.00 2,592.00 2,592.00 2,592.00 0.1K
15:16 2,593.00 2,593.00 2,591.00 2,591.00 3.1K
15:17 2,592.00 2,592.00 2,591.00 2,591.00 0.3K
15:18 2,592.00 2,592.00 2,590.00 2,590.00 0.5K
15:19 2,590.00 2,590.00 2,590.00 2,590.00 0.1K
15:20 2,591.00 2,592.00 2,591.00 2,592.00 0.1K
15:21 2,591.00 2,594.00 2,591.00 2,592.00 0.6K
15:22 2,592.00 2,592.00 2,592.00 2,592.00 0.1K
15:23 2,591.00 2,591.00 2,590.00 2,590.00 0.7K
15:24 2,587.00 2,587.00 2,587.00 2,587.00 0.5K
15:25 2,587.00 2,588.00 2,587.00 2,588.00 0.3K
15:26 2,589.00 2,589.00 2,588.00 2,588.00 0.2K
15:27 2,588.00 2,588.38 2,588.00 2,588.38 0.4K
15:28 2,589.00 2,590.00 2,589.00 2,590.00 0.4K
15:29 2,590.45 2,590.45 2,590.45 2,590.45 0.4K
15:30 2,592.00 2,592.00 2,590.00 2,590.00 0.6K
15:31 2,590.00 2,590.00 2,589.00 2,589.00 0.4K
15:32 2,588.00 2,588.00 2,588.00 2,588.00 0.1K
15:33 2,585.00 2,586.00 2,585.00 2,586.00 0.1K
15:36 2,586.00 2,586.00 2,585.00 2,585.00 0.1K
15:37 2,585.33 2,586.00 2,585.33 2,586.00 0.1K
15:39 2,586.00 2,588.00 2,586.00 2,588.00 0.2K
15:40 2,586.00 2,588.00 2,586.00 2,588.00 0.5K
15:41 2,587.00 2,587.00 2,587.00 2,587.00 0.3K
15:44 2,588.00 2,588.00 2,588.00 2,588.00 0.0K
15:46 2,589.00 2,589.00 2,583.00 2,583.00 1.0K
15:47 2,582.00 2,582.00 2,582.00 2,582.00 0.0K
15:48 2,581.00 2,582.00 2,581.00 2,582.00 0.3K
15:50 2,584.00 2,586.00 2,584.00 2,586.00 0.5K
15:51 2,584.00 2,584.00 2,583.00 2,583.00 0.7K
15:52 2,582.00 2,582.00 2,581.00 2,581.00 0.4K
15:53 2,581.00 2,582.00 2,581.00 2,582.00 1.3K
15:54 2,581.00 2,582.00 2,581.00 2,582.00 0.2K
15:55 2,582.00 2,583.00 2,582.00 2,583.00 0.0K
15:57 2,581.00 2,582.00 2,581.00 2,582.00 0.5K
15:58 2,581.40 2,581.40 2,581.40 2,581.40 0.5K
15:59 2,582.00 2,583.00 2,582.00 2,583.00 0.3K
16:00 2,583.00 2,583.00 2,583.00 2,583.00 0.0K
16:01 2,582.50 2,582.50 2,582.50 2,582.50 0.0K
16:02 2,582.42 2,582.42 2,577.00 2,577.00 0.9K
16:03 2,580.00 2,581.00 2,580.00 2,581.00 0.5K
16:04 2,580.00 2,580.00 2,580.00 2,580.00 0.0K
16:07 2,582.33 2,582.33 2,582.33 2,582.30 0.3K
16:08 2,583.00 2,584.00 2,582.00 2,582.00 0.6K
16:09 2,583.00 2,583.00 2,583.00 2,583.00 0.1K
16:11 2,582.00 2,582.00 2,582.00 2,582.00 0.0K
16:12 2,583.00 2,583.00 2,583.00 2,583.00 0.2K
16:13 2,583.00 2,583.00 2,583.00 2,583.00 0.2K
16:14 2,583.00 2,583.00 2,583.00 2,583.00 0.3K
16:15 2,582.00 2,584.00 2,582.00 2,582.00 0.3K
16:16 2,584.00 2,584.00 2,584.00 2,584.00 0.0K
16:17 2,583.12 2,585.00 2,583.12 2,585.00 1.3K
16:19 2,585.00 2,589.00 2,585.00 2,589.00 2.4K
16:20 2,590.00 2,591.00 2,590.00 2,591.00 1.0K
16:21 2,592.00 2,592.00 2,592.00 2,592.00 0.3K
16:22 2,597.50 2,597.50 2,597.50 2,597.50 1.3K
16:23 2,597.00 2,597.00 2,597.00 2,597.00 0.2K
16:24 2,597.00 2,598.00 2,597.00 2,597.00 1.2K
16:25 2,598.00 2,599.00 2,597.00 2,597.00 1.7K
16:26 2,596.00 2,596.00 2,594.00 2,595.00 2.3K
16:27 2,595.00 2,595.00 2,595.00 2,595.00 0.9K
16:28 2,595.00 2,595.00 2,595.00 2,595.00 0.3K
16:29 2,591.00 2,591.00 2,590.00 2,590.00 0.2K
16:35 2,594.00 2,594.00 2,594.00 2,594.00 1,238.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available