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 2,550.00 2,575.64 2,550.00 2,575.64 43.9K
08:01 2,576.11 2,576.76 2,576.11 2,576.82 0.5K
08:02 2,580.00 2,581.00 2,580.00 2,581.00 0.4K
08:03 2,584.00 2,585.00 2,584.00 2,585.00 0.7K
08:04 2,583.00 2,583.00 2,583.00 2,583.00 0.1K
08:05 2,585.36 2,587.00 2,584.00 2,584.00 0.9K
08:06 2,582.50 2,582.50 2,579.00 2,579.00 1.1K
08:07 2,579.00 2,579.45 2,579.00 2,579.45 0.1K
08:08 2,572.00 2,574.00 2,572.00 2,574.00 1.7K
08:09 2,572.00 2,572.00 2,570.00 2,570.00 0.6K
08:10 2,566.72 2,570.00 2,566.72 2,570.00 1.4K
08:11 2,569.00 2,569.00 2,564.53 2,564.53 1.4K
08:12 2,565.00 2,565.00 2,563.73 2,563.73 0.0K
08:13 2,561.00 2,561.00 2,561.00 2,561.00 0.1K
08:14 2,560.00 2,560.00 2,560.00 2,560.00 0.2K
08:15 2,554.04 2,554.04 2,554.04 2,554.04 0.0K
08:16 2,555.00 2,556.00 2,555.00 2,556.00 0.6K
08:17 2,556.00 2,561.00 2,556.00 2,561.00 0.5K
08:18 2,559.00 2,560.00 2,559.00 2,560.00 0.0K
08:21 2,560.00 2,560.00 2,556.32 2,556.32 0.3K
08:22 2,557.00 2,557.00 2,557.00 2,557.00 0.3K
08:23 2,556.00 2,556.00 2,555.00 2,555.04 0.5K
08:24 2,553.00 2,555.00 2,553.00 2,555.00 0.1K
08:25 2,553.00 2,553.00 2,553.00 2,553.00 0.0K
08:26 2,554.00 2,555.00 2,554.00 2,555.00 0.1K
08:28 2,553.00 2,553.00 2,553.00 2,553.00 0.1K
08:30 2,554.00 2,554.00 2,554.00 2,554.00 0.2K
08:31 2,551.00 2,551.00 2,551.00 2,551.00 0.6K
08:32 2,555.00 2,557.00 2,555.00 2,557.00 0.5K
08:33 2,557.00 2,560.00 2,557.00 2,560.00 0.0K
08:34 2,559.99 2,559.99 2,550.79 2,550.79 1.5K
08:35 2,549.23 2,551.00 2,549.23 2,551.00 0.2K
08:36 2,550.00 2,550.00 2,545.00 2,545.00 0.5K
08:37 2,545.00 2,545.00 2,543.00 2,543.00 0.4K
08:38 2,543.00 2,545.00 2,543.00 2,545.00 0.9K
08:39 2,543.99 2,543.99 2,543.99 2,544.00 0.1K
08:40 2,547.00 2,551.00 2,547.00 2,551.00 0.5K
08:41 2,552.00 2,552.00 2,550.23 2,552.00 0.2K
08:43 2,552.00 2,552.00 2,552.00 2,552.00 0.0K
08:44 2,552.00 2,552.00 2,550.94 2,550.94 0.0K
08:45 2,548.00 2,549.00 2,547.85 2,547.85 0.7K
08:46 2,550.00 2,551.00 2,550.00 2,551.00 0.6K
08:47 2,552.00 2,552.00 2,552.00 2,552.00 0.4K
08:49 2,552.04 2,553.00 2,550.00 2,553.00 0.1K
08:50 2,552.00 2,553.00 2,550.00 2,550.00 0.6K
08:51 2,550.00 2,555.00 2,550.00 2,555.00 1.6K
08:52 2,553.00 2,555.27 2,551.00 2,555.27 1.1K
08:53 2,551.96 2,551.96 2,551.96 2,552.00 0.2K
08:56 2,554.00 2,554.00 2,553.00 2,553.00 0.6K
08:58 2,552.09 2,552.09 2,552.09 2,552.09 0.2K
08:59 2,550.00 2,550.00 2,550.00 2,550.00 0.2K
09:00 2,549.27 2,551.00 2,549.27 2,551.00 0.2K
09:01 2,554.00 2,554.00 2,550.00 2,550.00 0.3K
09:02 2,550.00 2,550.00 2,550.00 2,550.00 0.4K
09:03 2,550.00 2,550.00 2,550.00 2,550.00 0.1K
09:04 2,551.00 2,551.00 2,551.00 2,551.00 0.0K
09:05 2,547.00 2,548.00 2,543.00 2,544.00 1.1K
09:06 2,544.00 2,546.00 2,544.00 2,545.00 0.5K
09:07 2,545.90 2,545.90 2,545.90 2,545.90 0.6K
09:08 2,544.00 2,546.00 2,544.00 2,546.00 0.2K
09:09 2,548.00 2,548.00 2,548.00 2,548.00 0.3K
09:11 2,551.00 2,553.00 2,551.00 2,553.00 0.2K
09:12 2,552.00 2,553.00 2,552.00 2,553.00 0.2K
09:13 2,557.00 2,557.00 2,557.00 2,557.00 0.0K
09:14 2,556.00 2,556.00 2,556.00 2,556.00 0.1K
09:15 2,556.00 2,556.00 2,556.00 2,556.00 0.0K
09:16 2,558.00 2,558.00 2,556.00 2,556.00 0.4K
09:17 2,554.00 2,554.00 2,554.00 2,554.00 0.1K
09:18 2,555.00 2,555.00 2,555.00 2,555.00 0.4K
09:19 2,552.00 2,555.00 2,552.00 2,555.00 0.0K
09:21 2,554.30 2,554.30 2,554.30 2,554.30 0.1K
09:22 2,555.00 2,555.00 2,555.00 2,555.00 0.1K
09:23 2,555.00 2,555.00 2,555.00 2,555.00 0.0K
09:25 2,555.00 2,555.00 2,555.00 2,555.00 0.0K
09:26 2,552.00 2,552.00 2,552.00 2,552.00 0.4K
09:27 2,555.00 2,555.00 2,555.00 2,555.00 0.1K
09:28 2,556.00 2,556.00 2,556.00 2,556.00 0.3K
09:30 2,556.21 2,556.21 2,556.21 2,556.21 0.4K
09:31 2,557.00 2,557.00 2,557.00 2,557.00 0.0K
09:32 2,556.00 2,557.00 2,556.00 2,556.31 0.6K
09:33 2,556.26 2,556.26 2,556.26 2,556.26 0.1K
09:34 2,555.00 2,555.00 2,550.00 2,550.00 0.5K
09:35 2,553.00 2,553.00 2,553.00 2,553.00 0.3K
09:36 2,552.00 2,553.00 2,552.00 2,553.00 0.3K
09:37 2,554.00 2,554.00 2,554.00 2,554.00 0.2K
09:39 2,552.33 2,552.59 2,552.33 2,552.59 0.5K
09:41 2,551.00 2,551.00 2,551.00 2,551.00 0.1K
09:42 2,553.00 2,553.00 2,552.23 2,552.23 0.3K
09:45 2,553.15 2,553.15 2,551.00 2,551.00 0.2K
09:49 2,552.00 2,552.00 2,550.00 2,550.00 0.2K
09:50 2,550.00 2,550.00 2,550.00 2,550.00 0.1K
09:52 2,552.00 2,552.00 2,552.00 2,552.00 0.7K
09:54 2,550.00 2,550.00 2,550.00 2,550.00 0.1K
09:55 2,551.00 2,551.00 2,547.99 2,547.99 0.6K
09:56 2,549.75 2,549.75 2,549.75 2,549.75 1.0K
09:58 2,550.00 2,550.00 2,549.00 2,549.00 0.5K
09:59 2,544.00 2,548.33 2,544.00 2,547.00 0.8K
10:00 2,548.90 2,548.90 2,548.90 2,548.90 0.0K
10:01 2,549.00 2,549.00 2,547.00 2,547.00 0.1K
10:02 2,547.00 2,547.00 2,547.00 2,547.00 0.0K
10:04 2,547.00 2,547.00 2,546.00 2,546.00 0.7K
10:05 2,546.00 2,546.00 2,546.00 2,546.00 0.0K
10:06 2,548.00 2,548.00 2,548.00 2,548.00 0.0K
10:07 2,545.00 2,546.00 2,545.00 2,546.00 0.2K
10:08 2,548.00 2,551.00 2,548.00 2,551.00 0.4K
10:09 2,549.00 2,550.00 2,549.00 2,550.00 0.1K
10:10 2,550.00 2,550.00 2,549.36 2,549.36 0.1K
10:12 2,548.00 2,548.00 2,548.00 2,548.00 0.4K
10:13 2,546.66 2,546.66 2,546.66 2,546.66 0.1K
10:14 2,548.00 2,548.00 2,547.00 2,547.00 0.1K
10:15 2,547.00 2,547.27 2,543.00 2,543.00 1.2K
10:16 2,544.00 2,545.00 2,544.00 2,545.00 0.3K
10:17 2,543.00 2,543.00 2,543.00 2,543.00 0.1K
10:18 2,542.00 2,542.00 2,542.00 2,542.00 0.1K
10:19 2,543.00 2,543.00 2,543.00 2,543.00 0.1K
10:20 2,543.00 2,543.70 2,543.00 2,543.70 0.1K
10:22 2,546.00 2,546.00 2,544.00 2,544.00 0.3K
10:23 2,541.00 2,541.00 2,540.00 2,540.00 1.5K
10:24 2,537.00 2,539.00 2,537.00 2,538.33 0.9K
10:25 2,539.00 2,539.00 2,538.00 2,538.00 0.4K
10:26 2,537.00 2,537.00 2,536.85 2,536.85 0.3K
10:27 2,537.00 2,537.00 2,537.00 2,537.00 0.0K
10:30 2,537.00 2,537.00 2,537.00 2,537.00 0.6K
10:31 2,539.00 2,540.00 2,539.00 2,540.00 0.9K
10:33 2,540.00 2,540.00 2,536.00 2,536.00 0.4K
10:34 2,535.39 2,535.39 2,535.39 2,535.39 0.1K
10:37 2,534.00 2,534.00 2,534.00 2,534.00 0.2K
10:38 2,537.00 2,537.00 2,537.00 2,537.00 0.4K
10:39 2,536.00 2,537.00 2,536.00 2,537.00 0.2K
10:40 2,537.00 2,537.00 2,536.22 2,536.22 1.3K
10:42 2,537.00 2,538.00 2,537.00 2,538.00 0.5K
10:43 2,540.00 2,540.00 2,536.00 2,536.90 1.1K
10:44 2,536.70 2,537.00 2,536.00 2,537.00 1.3K
10:45 2,538.00 2,538.00 2,536.00 2,536.00 0.3K
10:46 2,537.65 2,537.65 2,535.00 2,535.00 0.5K
10:47 2,534.00 2,534.00 2,534.00 2,534.00 0.0K
10:48 2,535.00 2,535.00 2,535.00 2,535.00 0.1K
10:49 2,536.00 2,539.00 2,536.00 2,538.41 0.9K
10:50 2,537.00 2,538.13 2,537.00 2,538.13 1.1K
10:51 2,538.00 2,539.00 2,538.00 2,539.00 0.0K
10:52 2,537.00 2,538.17 2,537.00 2,538.17 0.5K
10:53 2,538.32 2,539.00 2,537.66 2,539.00 3.3K
10:54 2,539.00 2,540.99 2,539.00 2,539.00 0.5K
10:56 2,540.00 2,540.40 2,540.00 2,540.40 0.6K
10:59 2,538.00 2,538.73 2,535.66 2,535.66 0.8K
11:00 2,538.00 2,538.00 2,538.00 2,538.00 0.6K
11:01 2,537.00 2,537.00 2,537.00 2,537.00 0.1K
11:03 2,535.00 2,537.00 2,535.00 2,537.00 0.2K
11:04 2,536.08 2,536.08 2,536.08 2,536.08 0.0K
11:05 2,536.01 2,536.01 2,536.01 2,536.00 0.2K
11:06 2,535.00 2,535.00 2,535.00 2,535.00 2.7K
11:07 2,533.00 2,533.00 2,533.00 2,533.00 0.2K
11:09 2,535.00 2,535.00 2,535.00 2,535.00 0.0K
11:10 2,533.00 2,533.00 2,533.00 2,533.00 0.2K
11:12 2,533.00 2,533.00 2,532.00 2,532.00 0.5K
11:13 2,531.00 2,531.00 2,530.66 2,530.66 0.4K
11:14 2,530.66 2,530.66 2,530.66 2,530.66 0.0K
11:15 2,532.00 2,532.00 2,531.00 2,531.00 0.0K
11:16 2,531.00 2,531.00 2,531.00 2,531.00 0.1K
11:17 2,531.00 2,532.00 2,531.00 2,531.40 0.1K
11:21 2,532.00 2,532.00 2,532.00 2,532.00 0.0K
11:22 2,531.00 2,531.00 2,531.00 2,531.00 0.1K
11:23 2,534.00 2,534.00 2,533.00 2,533.00 0.8K
11:24 2,534.00 2,534.00 2,534.00 2,534.00 0.2K
11:25 2,533.00 2,533.00 2,533.00 2,533.00 0.3K
11:26 2,532.00 2,532.00 2,532.00 2,532.00 0.0K
11:29 2,533.00 2,533.00 2,533.00 2,533.00 0.1K
11:30 2,532.00 2,533.00 2,532.00 2,533.00 0.1K
11:31 2,532.00 2,532.00 2,532.00 2,532.04 0.2K
11:35 2,533.00 2,533.00 2,532.39 2,532.50 0.3K
11:36 2,532.40 2,532.40 2,532.40 2,532.40 0.2K
11:37 2,534.00 2,534.00 2,534.00 2,534.00 0.0K
11:38 2,533.00 2,534.00 2,533.00 2,534.00 0.4K
11:39 2,533.00 2,533.00 2,533.00 2,533.00 0.1K
11:40 2,531.00 2,531.00 2,531.00 2,531.00 0.2K
11:42 2,534.00 2,534.00 2,534.00 2,534.00 0.8K
11:44 2,532.64 2,532.64 2,532.64 2,532.64 0.1K
11:45 2,532.00 2,532.00 2,532.00 2,532.00 0.0K
11:46 2,533.00 2,533.00 2,533.00 2,533.00 0.2K
11:47 2,534.00 2,534.00 2,534.00 2,534.00 0.3K
11:48 2,536.00 2,536.00 2,536.00 2,536.00 0.0K
11:49 2,535.27 2,536.00 2,535.27 2,536.00 0.3K
11:50 2,535.00 2,535.00 2,533.00 2,533.00 0.3K
11:51 2,533.00 2,533.00 2,533.00 2,533.00 0.3K
11:52 2,532.84 2,532.84 2,532.84 2,532.84 0.1K
11:53 2,531.70 2,531.70 2,531.70 2,531.70 0.3K
11:55 2,531.00 2,533.00 2,531.00 2,533.00 0.4K
11:56 2,533.62 2,533.62 2,533.08 2,533.08 0.2K
11:57 2,533.00 2,533.00 2,532.00 2,532.00 0.6K
11:58 2,533.00 2,533.00 2,533.00 2,533.00 0.1K
11:59 2,533.00 2,534.00 2,533.00 2,534.00 0.0K
12:00 2,533.70 2,533.70 2,533.70 2,533.70 0.0K
12:01 2,534.22 2,534.22 2,533.00 2,533.00 0.3K
12:02 2,531.83 2,531.83 2,531.83 2,531.83 0.1K
12:05 2,533.00 2,533.00 2,533.00 2,533.00 0.0K
12:06 2,533.00 2,533.00 2,529.00 2,529.00 0.8K
12:08 2,531.00 2,532.00 2,531.00 2,532.00 0.5K
12:09 2,531.00 2,531.00 2,531.00 2,531.00 0.1K
12:10 2,531.00 2,532.00 2,531.00 2,531.00 0.3K
12:13 2,531.00 2,531.00 2,531.00 2,531.00 0.7K
12:14 2,532.00 2,532.00 2,532.00 2,532.00 0.1K
12:15 2,530.66 2,530.66 2,530.66 2,530.66 0.3K
12:16 2,531.00 2,532.00 2,531.00 2,531.00 1.2K
12:17 2,531.00 2,531.00 2,531.00 2,531.00 0.3K
12:18 2,531.00 2,531.00 2,531.00 2,531.00 0.0K
12:19 2,531.00 2,531.00 2,531.00 2,531.00 0.0K
12:20 2,530.00 2,530.00 2,530.00 2,530.00 0.5K
12:23 2,531.00 2,531.00 2,524.00 2,524.00 13.1K
12:24 2,527.00 2,527.00 2,526.00 2,526.00 0.5K
12:25 2,527.00 2,527.00 2,527.00 2,527.00 0.0K
12:26 2,527.00 2,527.00 2,526.90 2,526.90 0.2K
12:27 2,526.00 2,527.00 2,526.00 2,526.45 0.7K
12:29 2,527.00 2,527.00 2,527.00 2,527.00 0.0K
12:30 2,527.00 2,527.00 2,525.00 2,525.00 0.5K
12:34 2,526.64 2,527.00 2,526.00 2,526.00 0.5K
12:35 2,527.00 2,527.00 2,527.00 2,527.00 0.3K
12:36 2,528.00 2,528.00 2,528.00 2,528.00 0.0K
12:37 2,528.00 2,528.00 2,526.00 2,526.00 0.4K
12:38 2,525.00 2,525.50 2,525.00 2,525.00 0.9K
12:39 2,525.00 2,525.00 2,524.66 2,524.66 0.8K
12:41 2,526.00 2,527.00 2,526.00 2,527.00 0.0K
12:42 2,527.00 2,527.00 2,527.00 2,527.00 0.4K
12:44 2,527.66 2,529.00 2,527.66 2,528.00 0.3K
12:48 2,529.00 2,529.00 2,529.00 2,529.00 0.3K
12:50 2,527.00 2,527.00 2,524.00 2,524.00 1.1K
12:51 2,526.00 2,528.00 2,526.00 2,528.00 0.2K
12:52 2,528.00 2,528.00 2,528.00 2,528.00 0.0K
12:53 2,527.00 2,528.00 2,527.00 2,527.00 0.0K
12:54 2,527.00 2,527.00 2,527.00 2,527.00 0.0K
12:55 2,527.00 2,527.00 2,527.00 2,527.00 0.0K
12:56 2,527.00 2,527.00 2,527.00 2,527.00 0.1K
12:58 2,527.00 2,527.00 2,526.00 2,526.00 0.7K
12:59 2,525.00 2,525.00 2,523.44 2,524.00 0.8K
13:00 2,522.65 2,522.65 2,522.00 2,522.00 0.3K
13:02 2,521.00 2,521.00 2,520.00 2,520.00 0.2K
13:03 2,520.19 2,520.19 2,520.19 2,520.19 0.2K
13:04 2,518.74 2,518.85 2,517.90 2,517.90 2.0K
13:05 2,516.00 2,517.00 2,516.00 2,517.00 0.2K
13:06 2,517.70 2,518.00 2,516.66 2,517.00 0.8K
13:07 2,518.40 2,518.40 2,518.40 2,518.40 0.0K
13:08 2,517.66 2,517.66 2,517.66 2,517.66 0.6K
13:10 2,518.69 2,519.00 2,518.69 2,519.00 0.3K
13:11 2,519.00 2,519.00 2,519.00 2,519.00 0.0K
13:12 2,518.00 2,518.00 2,518.00 2,518.00 0.1K
13:13 2,518.00 2,519.00 2,518.00 2,519.00 0.0K
13:14 2,519.00 2,519.00 2,517.00 2,517.00 0.6K
13:15 2,516.00 2,516.00 2,516.00 2,516.00 0.1K
13:16 2,516.52 2,517.00 2,515.79 2,517.00 0.2K
13:19 2,517.00 2,517.00 2,516.00 2,516.00 0.7K
13:21 2,517.00 2,517.00 2,515.00 2,515.00 0.6K
13:22 2,515.58 2,516.00 2,515.58 2,516.00 0.1K
13:23 2,515.00 2,516.00 2,515.00 2,516.00 0.6K
13:24 2,516.00 2,516.00 2,514.70 2,514.70 0.2K
13:25 2,514.00 2,514.00 2,513.00 2,513.00 0.2K
13:26 2,514.00 2,515.00 2,514.00 2,515.00 0.1K
13:27 2,513.00 2,513.00 2,513.00 2,513.00 0.0K
13:28 2,513.00 2,513.00 2,513.00 2,513.00 0.3K
13:29 2,515.00 2,515.00 2,515.00 2,515.00 0.0K
13:30 2,513.00 2,513.00 2,512.00 2,512.00 0.6K
13:31 2,511.85 2,511.85 2,511.62 2,511.62 0.3K
13:32 2,512.00 2,516.00 2,512.00 2,516.00 1.1K
13:33 2,514.85 2,515.00 2,514.00 2,514.00 0.3K
13:34 2,514.00 2,514.00 2,514.00 2,514.00 0.0K
13:35 2,513.00 2,513.00 2,512.70 2,512.70 0.7K
13:36 2,513.78 2,513.78 2,511.00 2,511.00 0.8K
13:37 2,511.00 2,511.40 2,511.00 2,511.37 0.3K
13:38 2,510.00 2,510.00 2,510.00 2,510.00 0.1K
13:39 2,511.00 2,512.00 2,510.53 2,512.00 0.3K
13:40 2,510.00 2,511.00 2,510.00 2,510.00 1.6K
13:41 2,513.00 2,513.00 2,513.00 2,513.00 0.1K
13:42 2,513.00 2,513.00 2,513.00 2,513.00 0.2K
13:44 2,513.90 2,513.90 2,511.00 2,511.00 1.0K
13:45 2,511.70 2,512.00 2,511.70 2,511.70 0.2K
13:46 2,511.00 2,512.00 2,511.00 2,512.00 0.2K
13:48 2,513.00 2,513.00 2,513.00 2,513.00 0.0K
13:50 2,513.00 2,513.00 2,513.00 2,513.00 0.4K
13:51 2,514.00 2,514.00 2,513.00 2,513.00 0.1K
13:52 2,513.00 2,513.00 2,512.50 2,512.50 0.6K
13:53 2,512.00 2,512.00 2,511.00 2,511.00 1.3K
13:54 2,512.00 2,512.00 2,512.00 2,512.00 0.3K
13:55 2,511.01 2,512.00 2,511.01 2,512.00 0.5K
13:57 2,509.00 2,509.00 2,509.00 2,509.00 0.7K
13:58 2,510.00 2,510.00 2,507.00 2,507.00 0.2K
13:59 2,508.00 2,509.00 2,508.00 2,509.00 1.1K
14:01 2,509.00 2,510.00 2,509.00 2,509.81 0.5K
14:02 2,509.00 2,509.00 2,509.00 2,509.00 0.0K
14:04 2,510.00 2,510.00 2,506.00 2,506.00 2.7K
14:05 2,505.00 2,505.00 2,505.00 2,505.00 0.1K
14:06 2,505.00 2,505.00 2,505.00 2,505.00 0.0K
14:07 2,504.00 2,504.00 2,503.14 2,503.14 0.8K
14:08 2,502.00 2,502.00 2,502.00 2,502.00 0.1K
14:09 2,501.00 2,501.00 2,500.67 2,501.00 1.0K
14:10 2,501.00 2,503.00 2,501.00 2,503.00 1.1K
14:11 2,504.00 2,504.00 2,503.14 2,503.14 0.2K
14:12 2,503.90 2,503.90 2,503.90 2,503.90 0.2K
14:13 2,502.00 2,502.00 2,502.00 2,502.00 0.0K
14:14 2,503.58 2,503.58 2,503.50 2,503.50 0.2K
14:15 2,504.00 2,504.00 2,504.00 2,504.00 0.0K
14:16 2,502.00 2,502.00 2,500.00 2,501.00 0.8K
14:17 2,501.00 2,501.00 2,500.22 2,501.00 1.5K
14:18 2,501.00 2,501.46 2,501.00 2,501.46 0.1K
14:19 2,499.95 2,500.00 2,499.00 2,499.21 5.5K
14:20 2,499.77 2,499.77 2,497.00 2,497.00 0.9K
14:21 2,498.00 2,498.00 2,497.00 2,497.00 0.2K
14:22 2,497.00 2,498.00 2,497.00 2,498.00 0.6K
14:24 2,499.00 2,500.00 2,499.00 2,500.00 0.3K
14:26 2,501.00 2,501.00 2,500.00 2,500.00 0.3K
14:27 2,501.00 2,501.00 2,501.00 2,501.00 0.2K
14:28 2,500.00 2,501.00 2,500.00 2,501.00 0.2K
14:29 2,499.00 2,499.00 2,497.00 2,497.00 0.8K
14:30 2,497.00 2,500.00 2,497.00 2,500.00 1.4K
14:31 2,500.00 2,500.00 2,499.68 2,499.68 0.4K
14:32 2,499.00 2,501.00 2,498.00 2,501.00 5.4K
14:33 2,501.00 2,501.00 2,497.00 2,497.00 1.0K
14:34 2,498.00 2,498.00 2,495.00 2,495.00 0.9K
14:35 2,495.00 2,495.00 2,492.00 2,492.00 0.1K
14:36 2,493.00 2,493.00 2,493.00 2,493.00 0.0K
14:37 2,494.00 2,494.00 2,493.00 2,493.00 0.9K
14:38 2,493.00 2,494.00 2,493.00 2,494.00 0.4K
14:39 2,494.00 2,495.00 2,492.66 2,495.00 1.1K
14:40 2,497.00 2,498.00 2,496.01 2,498.00 0.7K
14:41 2,497.00 2,497.99 2,495.00 2,495.00 50.6K
14:42 2,495.00 2,495.00 2,494.00 2,494.00 0.1K
14:43 2,491.99 2,494.00 2,491.85 2,494.00 0.9K
14:44 2,493.00 2,493.00 2,492.00 2,493.00 1.2K
14:45 2,494.00 2,494.00 2,494.00 2,494.00 0.0K
14:46 2,494.00 2,494.00 2,492.00 2,492.00 0.1K
14:47 2,493.00 2,496.00 2,493.00 2,495.74 0.6K
14:48 2,495.68 2,495.68 2,492.00 2,492.00 1.5K
14:49 2,490.36 2,490.70 2,490.00 2,490.00 0.8K
14:50 2,489.00 2,490.00 2,489.00 2,489.00 0.5K
14:51 2,491.00 2,491.00 2,489.00 2,490.00 0.7K
14:52 2,489.33 2,489.75 2,489.33 2,489.75 0.2K
14:53 2,489.00 2,489.00 2,488.00 2,488.95 0.7K
14:54 2,488.00 2,488.00 2,488.00 2,488.00 0.4K
14:55 2,490.00 2,492.00 2,490.00 2,492.00 0.4K
14:56 2,490.00 2,490.00 2,489.83 2,490.00 26.5K
14:57 2,490.00 2,491.00 2,490.00 2,491.00 0.5K
14:58 2,492.00 2,492.00 2,490.00 2,491.00 0.3K
14:59 2,492.00 2,492.00 2,492.00 2,492.00 0.3K
15:00 2,493.00 2,495.00 2,493.00 2,494.00 0.7K
15:01 2,493.29 2,494.00 2,493.29 2,494.00 0.0K
15:02 2,493.00 2,495.00 2,493.00 2,495.00 0.7K
15:03 2,494.00 2,494.00 2,493.00 2,494.00 0.3K
15:04 2,493.00 2,493.94 2,489.00 2,489.00 0.8K
15:05 2,491.00 2,491.00 2,487.00 2,487.00 0.8K
15:06 2,487.00 2,487.00 2,484.90 2,485.47 1.2K
15:07 2,486.00 2,487.00 2,486.00 2,486.50 1.1K
15:08 2,485.67 2,487.00 2,485.00 2,487.00 0.6K
15:09 2,485.00 2,486.51 2,485.00 2,485.50 0.7K
15:10 2,485.00 2,487.00 2,485.00 2,485.00 1.7K
15:11 2,485.00 2,486.00 2,485.00 2,486.00 0.4K
15:12 2,485.00 2,485.00 2,485.00 2,485.00 0.1K
15:13 2,485.00 2,486.00 2,485.00 2,485.61 3.8K
15:14 2,485.34 2,486.50 2,483.00 2,485.61 19.6K
15:15 2,483.00 2,483.00 2,481.00 2,481.00 0.9K
15:16 2,483.00 2,483.33 2,482.00 2,483.33 0.7K
15:17 2,484.00 2,484.00 2,480.00 2,483.00 15.1K
15:18 2,482.71 2,484.69 2,482.71 2,484.69 0.5K
15:19 2,484.56 2,484.56 2,482.00 2,482.56 1.1K
15:20 2,480.00 2,482.00 2,480.00 2,482.00 0.8K
15:21 2,483.00 2,483.00 2,482.93 2,483.00 1.6K
15:22 2,483.00 2,483.00 2,483.00 2,483.00 0.3K
15:23 2,484.00 2,486.99 2,484.00 2,486.99 1.0K
15:24 2,485.00 2,485.00 2,484.00 2,484.00 0.4K
15:25 2,484.32 2,484.99 2,482.00 2,482.00 1.0K
15:26 2,481.00 2,481.33 2,477.00 2,477.00 5.1K
15:27 2,477.00 2,478.12 2,475.00 2,477.00 1.4K
15:28 2,475.66 2,482.00 2,474.00 2,482.00 1.6K
15:29 2,481.95 2,483.00 2,481.95 2,482.61 0.4K
15:30 2,484.00 2,484.64 2,484.00 2,484.52 2.6K
15:31 2,485.00 2,485.00 2,485.00 2,485.00 0.0K
15:32 2,485.00 2,492.00 2,485.00 2,491.00 1.6K
15:33 2,491.00 2,491.00 2,486.00 2,486.00 0.6K
15:34 2,486.86 2,486.86 2,486.00 2,486.00 1.7K
15:35 2,486.66 2,486.66 2,486.00 2,486.00 0.0K
15:36 2,486.00 2,486.00 2,483.00 2,483.00 0.8K
15:37 2,484.00 2,485.00 2,482.00 2,484.00 0.6K
15:38 2,480.40 2,480.40 2,478.00 2,479.00 0.2K
15:39 2,477.00 2,477.00 2,477.00 2,477.00 0.2K
15:40 2,477.00 2,480.00 2,477.00 2,479.50 0.9K
15:41 2,479.70 2,479.70 2,478.00 2,478.81 0.6K
15:42 2,478.00 2,479.00 2,476.07 2,476.07 4.0K
15:43 2,475.00 2,475.90 2,474.70 2,474.70 0.6K
15:44 2,473.76 2,474.70 2,473.76 2,474.00 0.2K
15:45 2,474.74 2,474.74 2,473.00 2,474.00 1.7K
15:46 2,473.95 2,474.90 2,473.95 2,474.90 0.9K
15:47 2,474.85 2,483.31 2,473.00 2,473.00 16.0K
15:48 2,471.14 2,472.00 2,471.14 2,472.00 0.7K
15:49 2,474.00 2,474.00 2,473.00 2,473.00 0.4K
15:50 2,472.00 2,472.00 2,470.00 2,470.00 0.7K
15:51 2,470.42 2,474.00 2,470.42 2,473.29 0.9K
15:52 2,472.00 2,472.00 2,471.00 2,471.00 0.3K
15:53 2,471.29 2,471.29 2,470.00 2,470.00 0.1K
15:54 2,471.70 2,472.00 2,471.70 2,472.00 0.6K
15:55 2,473.00 2,473.00 2,471.00 2,472.00 0.4K
15:56 2,472.71 2,472.85 2,472.71 2,472.85 0.1K
15:57 2,472.50 2,473.47 2,471.00 2,471.00 1.0K
15:58 2,471.00 2,474.00 2,471.00 2,472.94 1.4K
15:59 2,474.00 2,475.00 2,474.00 2,475.00 0.8K
16:00 2,476.00 2,477.00 2,476.00 2,477.00 0.4K
16:01 2,476.50 2,481.00 2,476.50 2,481.00 4.2K
16:02 2,482.00 2,482.00 2,480.00 2,480.00 0.2K
16:03 2,479.00 2,479.95 2,479.00 2,479.00 1.2K
16:04 2,478.00 2,478.42 2,477.00 2,478.42 1.6K
16:05 2,479.00 2,480.00 2,478.90 2,478.90 0.7K
16:06 2,481.00 2,481.00 2,480.68 2,481.00 0.0K
16:07 2,480.00 2,480.00 2,480.00 2,480.00 0.1K
16:08 2,481.00 2,481.00 2,480.00 2,481.00 0.2K
16:09 2,481.00 2,481.00 2,480.85 2,480.85 1.0K
16:10 2,480.00 2,480.00 2,479.00 2,480.00 1.6K
16:11 2,479.00 2,479.85 2,479.00 2,479.85 0.3K
16:12 2,479.00 2,479.70 2,479.00 2,479.70 0.2K
16:13 2,479.00 2,479.00 2,476.00 2,476.00 0.9K
16:14 2,476.00 2,477.00 2,476.00 2,476.66 1.3K
16:15 2,476.00 2,476.00 2,475.00 2,476.00 1.4K
16:16 2,477.00 2,478.71 2,476.93 2,477.00 1.0K
16:17 2,479.00 2,479.00 2,478.00 2,479.00 1.0K
16:18 2,479.00 2,479.00 2,478.85 2,478.85 0.1K
16:19 2,478.00 2,478.70 2,478.00 2,478.70 0.6K
16:20 2,477.00 2,477.90 2,476.00 2,476.00 1.3K
16:21 2,477.00 2,478.00 2,477.00 2,478.00 1.6K
16:22 2,478.00 2,478.00 2,476.00 2,477.00 1.2K
16:23 2,477.00 2,479.00 2,476.00 2,476.00 1.3K
16:24 2,478.00 2,478.00 2,478.00 2,478.00 0.8K
16:25 2,476.00 2,477.49 2,476.00 2,477.00 1.2K
16:26 2,477.00 2,478.00 2,477.00 2,478.00 0.3K
16:27 2,477.49 2,478.00 2,476.95 2,478.00 1.4K
16:28 2,477.50 2,478.00 2,477.00 2,477.84 2.5K
16:29 2,477.64 2,478.00 2,475.00 2,475.00 0.5K
16:35 2,478.00 2,478.00 2,478.00 2,478.00 252.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available