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 2,478.00 2,480.00 2,478.00 2,480.00 2.9K
08:01 2,484.00 2,489.01 2,484.00 2,489.01 0.3K
08:02 2,488.40 2,488.64 2,486.00 2,486.00 0.2K
08:03 2,486.93 2,486.93 2,486.93 2,486.90 0.4K
08:05 2,490.00 2,490.00 2,487.00 2,490.00 2.6K
08:06 2,491.93 2,491.93 2,491.93 2,491.93 0.3K
08:08 2,494.00 2,494.00 2,493.10 2,493.10 0.3K
08:09 2,494.00 2,495.00 2,493.00 2,495.00 0.3K
08:10 2,489.00 2,489.00 2,482.68 2,482.68 1.4K
08:11 2,484.06 2,485.00 2,484.06 2,484.85 0.4K
08:12 2,485.00 2,485.00 2,485.00 2,485.00 0.0K
08:13 2,485.00 2,485.00 2,483.26 2,483.26 0.0K
08:14 2,485.00 2,485.00 2,482.00 2,482.00 0.3K
08:15 2,482.00 2,482.00 2,481.17 2,481.17 0.8K
08:16 2,480.00 2,480.00 2,479.11 2,479.11 0.2K
08:17 2,480.00 2,480.00 2,479.03 2,479.03 0.0K
08:18 2,479.35 2,479.35 2,478.00 2,478.00 1.1K
08:19 2,482.00 2,487.00 2,482.00 2,487.00 1.0K
08:20 2,486.00 2,489.00 2,486.00 2,489.00 0.9K
08:22 2,487.00 2,487.00 2,483.00 2,484.00 0.2K
08:23 2,481.00 2,482.00 2,481.00 2,482.00 2.1K
08:25 2,484.92 2,485.00 2,483.00 2,485.00 0.9K
08:26 2,482.10 2,482.10 2,482.10 2,482.10 0.2K
08:27 2,480.00 2,480.00 2,480.00 2,480.00 0.1K
08:28 2,482.00 2,482.00 2,482.00 2,482.00 0.0K
08:29 2,481.00 2,481.00 2,481.00 2,481.00 0.1K
08:30 2,482.00 2,482.00 2,478.00 2,478.00 0.2K
08:31 2,476.00 2,476.00 2,475.00 2,475.00 0.1K
08:32 2,475.00 2,475.00 2,473.26 2,473.99 0.3K
08:33 2,474.00 2,474.00 2,472.00 2,472.00 0.0K
08:34 2,470.67 2,470.99 2,470.00 2,470.99 0.2K
08:35 2,469.64 2,470.03 2,467.00 2,467.99 0.3K
08:36 2,467.99 2,469.00 2,467.99 2,469.00 2.2K
08:37 2,471.00 2,471.00 2,468.00 2,468.99 0.1K
08:38 2,466.00 2,468.99 2,466.00 2,468.99 0.2K
08:39 2,465.00 2,465.00 2,464.05 2,464.05 0.2K
08:40 2,465.00 2,465.00 2,463.36 2,464.00 0.4K
08:41 2,464.28 2,464.28 2,464.28 2,464.28 0.4K
08:42 2,465.00 2,465.00 2,465.00 2,465.00 0.1K
08:43 2,464.27 2,464.27 2,464.27 2,464.28 0.6K
08:44 2,464.43 2,464.43 2,463.00 2,463.00 0.1K
08:45 2,461.00 2,461.00 2,461.00 2,461.00 0.0K
08:46 2,464.00 2,464.00 2,464.00 2,464.00 0.0K
08:47 2,463.13 2,463.13 2,461.00 2,462.31 0.2K
08:48 2,463.00 2,463.00 2,463.00 2,463.00 0.0K
08:49 2,463.00 2,463.00 2,463.00 2,463.00 0.0K
08:50 2,463.00 2,463.00 2,463.00 2,463.00 0.0K
08:51 2,459.58 2,459.58 2,459.58 2,459.58 0.0K
08:52 2,460.00 2,460.00 2,459.58 2,459.60 1.3K
08:53 2,459.00 2,463.00 2,459.00 2,460.00 2.4K
08:54 2,457.00 2,461.00 2,457.00 2,460.17 0.3K
08:55 2,461.00 2,461.00 2,461.00 2,461.00 0.6K
08:56 2,463.00 2,463.00 2,463.00 2,463.00 0.0K
08:58 2,462.00 2,462.00 2,461.00 2,461.00 0.1K
08:59 2,460.00 2,460.00 2,460.00 2,460.00 0.0K
09:00 2,459.00 2,460.00 2,452.00 2,452.00 1.8K
09:01 2,444.00 2,458.00 2,444.00 2,456.01 13.3K
09:02 2,456.61 2,459.00 2,456.61 2,459.00 0.4K
09:03 2,460.00 2,463.00 2,459.00 2,461.00 1.1K
09:04 2,461.00 2,461.00 2,457.00 2,457.00 1.1K
09:05 2,454.00 2,455.55 2,454.00 2,455.55 1.2K
09:07 2,453.00 2,457.99 2,453.00 2,457.99 1.1K
09:08 2,458.00 2,458.00 2,458.00 2,458.00 0.0K
09:09 2,455.99 2,458.00 2,455.99 2,458.00 0.6K
09:10 2,456.50 2,457.00 2,455.00 2,457.00 0.9K
09:11 2,458.50 2,458.50 2,458.50 2,458.50 0.0K
09:12 2,457.00 2,459.85 2,454.00 2,454.00 0.3K
09:13 2,456.00 2,456.00 2,456.00 2,456.00 0.2K
09:14 2,456.00 2,456.00 2,456.00 2,456.00 0.2K
09:15 2,455.00 2,457.00 2,454.00 2,454.66 1.1K
09:16 2,456.51 2,456.51 2,456.51 2,456.51 0.0K
09:18 2,457.26 2,457.99 2,457.26 2,457.99 0.2K
09:19 2,458.00 2,458.00 2,458.00 2,458.00 0.0K
09:20 2,457.82 2,457.82 2,457.82 2,457.80 0.2K
09:21 2,454.00 2,454.00 2,454.00 2,454.00 1.3K
09:23 2,454.01 2,454.66 2,451.84 2,452.00 2.2K
09:24 2,452.00 2,452.00 2,450.00 2,450.00 0.1K
09:25 2,450.75 2,450.75 2,450.75 2,450.75 0.0K
09:27 2,450.50 2,451.00 2,450.50 2,451.00 0.0K
09:28 2,450.28 2,450.28 2,450.00 2,450.00 3.2K
09:29 2,448.00 2,451.00 2,448.00 2,451.00 1.0K
09:30 2,452.00 2,452.00 2,448.00 2,451.00 4.8K
09:31 2,452.00 2,452.99 2,452.00 2,452.99 0.1K
09:32 2,452.00 2,461.00 2,452.00 2,461.00 1.0K
09:33 2,451.66 2,451.66 2,451.66 2,451.66 0.1K
09:34 2,451.00 2,454.00 2,451.00 2,454.00 0.1K
09:36 2,452.66 2,452.66 2,452.66 2,452.66 0.1K
09:37 2,454.00 2,454.00 2,454.00 2,454.00 0.0K
09:38 2,451.00 2,452.33 2,451.00 2,452.33 0.7K
09:39 2,453.00 2,453.00 2,453.00 2,453.00 0.6K
09:40 2,453.00 2,453.00 2,451.99 2,451.99 0.1K
09:41 2,452.91 2,454.00 2,452.91 2,454.00 0.1K
09:42 2,453.00 2,453.00 2,453.00 2,453.00 0.0K
09:44 2,451.00 2,452.11 2,451.00 2,452.11 0.6K
09:45 2,452.00 2,452.00 2,452.00 2,452.00 0.1K
09:46 2,454.00 2,454.00 2,454.00 2,454.00 2.2K
09:47 2,453.00 2,453.00 2,453.00 2,453.00 0.1K
09:49 2,454.00 2,454.00 2,453.00 2,453.00 0.1K
09:50 2,453.00 2,453.00 2,450.53 2,450.53 0.3K
09:51 2,451.00 2,451.00 2,450.66 2,450.66 0.7K
09:52 2,453.00 2,453.00 2,451.66 2,453.00 0.2K
09:53 2,454.00 2,454.00 2,452.00 2,452.00 0.3K
09:54 2,453.00 2,453.00 2,452.78 2,452.78 0.2K
09:55 2,451.66 2,453.00 2,451.66 2,453.00 0.6K
09:56 2,452.00 2,454.00 2,452.00 2,453.00 1.5K
09:58 2,452.00 2,452.00 2,452.00 2,452.00 0.0K
09:59 2,452.00 2,453.00 2,452.00 2,452.80 0.9K
10:00 2,453.00 2,453.00 2,453.00 2,453.00 0.0K
10:01 2,453.00 2,453.00 2,452.00 2,452.00 0.0K
10:02 2,451.00 2,452.00 2,451.00 2,452.00 0.3K
10:03 2,450.00 2,450.00 2,448.00 2,449.00 2.1K
10:04 2,449.00 2,449.00 2,447.39 2,448.90 0.1K
10:05 2,449.00 2,449.00 2,449.00 2,449.00 1.1K
10:06 2,449.00 2,449.00 2,449.00 2,449.00 0.0K
10:07 2,449.02 2,449.02 2,449.02 2,449.00 0.5K
10:08 2,450.00 2,450.00 2,450.00 2,450.00 0.0K
10:09 2,446.00 2,446.00 2,445.00 2,446.02 0.6K
10:10 2,445.00 2,447.00 2,445.00 2,447.00 0.0K
10:11 2,447.00 2,448.00 2,447.00 2,448.00 1.0K
10:12 2,446.42 2,448.00 2,446.42 2,447.66 1.4K
10:13 2,447.61 2,450.00 2,447.61 2,449.00 2.9K
10:14 2,447.00 2,447.00 2,447.00 2,447.00 0.3K
10:15 2,449.00 2,449.00 2,449.00 2,449.00 1.0K
10:16 2,448.50 2,448.50 2,448.00 2,448.00 0.2K
10:17 2,447.17 2,447.17 2,447.17 2,447.17 0.3K
10:18 2,446.00 2,446.00 2,446.00 2,446.00 0.3K
10:19 2,445.00 2,446.00 2,445.00 2,445.05 0.5K
10:20 2,445.29 2,445.29 2,444.23 2,444.23 0.3K
10:21 2,444.00 2,445.00 2,444.00 2,445.00 0.2K
10:22 2,445.00 2,445.00 2,445.00 2,445.00 0.2K
10:25 2,442.94 2,442.94 2,441.99 2,441.99 0.4K
10:26 2,442.94 2,442.94 2,442.94 2,442.94 0.1K
10:27 2,441.63 2,441.63 2,441.63 2,441.63 0.5K
10:28 2,443.00 2,443.00 2,441.61 2,441.61 0.6K
10:29 2,443.00 2,443.00 2,443.00 2,443.00 1.2K
10:30 2,444.00 2,444.00 2,441.00 2,443.00 2.3K
10:31 2,443.00 2,443.00 2,443.00 2,443.00 0.0K
10:32 2,443.00 2,443.00 2,443.00 2,443.00 0.1K
10:33 2,442.00 2,442.00 2,442.00 2,442.00 0.1K
10:34 2,440.00 2,440.00 2,440.00 2,440.00 0.4K
10:36 2,440.00 2,440.00 2,439.00 2,439.78 0.6K
10:37 2,439.75 2,439.75 2,438.00 2,438.00 0.6K
10:38 2,440.00 2,440.00 2,438.00 2,438.00 1.2K
10:39 2,437.89 2,437.89 2,437.89 2,437.89 0.2K
10:40 2,438.90 2,438.90 2,438.90 2,438.90 1.0K
10:41 2,437.00 2,437.57 2,437.00 2,437.57 0.3K
10:42 2,438.00 2,439.00 2,437.00 2,439.00 0.6K
10:43 2,437.00 2,438.00 2,437.00 2,438.00 0.6K
10:44 2,438.00 2,438.69 2,438.00 2,438.69 0.6K
10:45 2,438.90 2,439.00 2,438.90 2,439.00 0.8K
10:47 2,437.66 2,437.95 2,437.00 2,437.95 1.1K
10:48 2,438.00 2,440.00 2,438.00 2,440.00 0.2K
10:49 2,438.12 2,438.12 2,438.00 2,438.00 0.5K
10:50 2,437.70 2,438.70 2,437.70 2,438.00 0.3K
10:51 2,439.00 2,439.00 2,439.00 2,439.00 0.0K
10:52 2,436.70 2,436.70 2,436.00 2,436.00 0.3K
10:53 2,437.00 2,437.00 2,437.00 2,437.00 0.1K
10:54 2,436.54 2,436.74 2,436.54 2,436.74 0.3K
10:55 2,437.00 2,437.00 2,437.00 2,437.00 0.3K
10:56 2,435.00 2,435.00 2,433.66 2,433.66 0.4K
10:57 2,435.00 2,437.00 2,435.00 2,437.00 1.3K
10:58 2,437.00 2,437.69 2,436.55 2,437.69 0.5K
10:59 2,436.00 2,437.00 2,436.00 2,437.00 0.2K
11:00 2,435.00 2,435.00 2,435.00 2,435.00 0.1K
11:01 2,434.66 2,435.52 2,434.66 2,435.52 1.0K
11:02 2,435.00 2,435.23 2,433.00 2,433.23 0.4K
11:04 2,432.00 2,432.00 2,431.00 2,431.00 2.3K
11:05 2,429.90 2,430.00 2,429.00 2,429.00 0.1K
11:07 2,430.00 2,430.00 2,430.00 2,430.00 0.0K
11:08 2,432.00 2,432.00 2,432.00 2,432.00 2.1K
11:09 2,433.00 2,434.00 2,432.00 2,432.00 0.4K
11:10 2,430.99 2,433.00 2,430.00 2,432.42 0.7K
11:12 2,432.00 2,432.00 2,432.00 2,432.00 0.0K
11:13 2,431.85 2,432.50 2,431.85 2,432.50 0.1K
11:14 2,433.00 2,433.00 2,431.00 2,431.00 0.2K
11:15 2,430.00 2,431.00 2,428.33 2,428.30 1.2K
11:16 2,429.00 2,429.00 2,429.00 2,429.00 0.0K
11:17 2,428.00 2,428.75 2,428.00 2,428.70 0.7K
11:18 2,428.00 2,428.00 2,426.77 2,426.77 0.6K
11:19 2,427.00 2,428.00 2,426.85 2,428.00 0.8K
11:20 2,427.66 2,427.66 2,427.66 2,427.66 0.1K
11:21 2,429.00 2,429.22 2,429.00 2,429.22 1.2K
11:22 2,430.50 2,430.50 2,429.00 2,429.00 0.8K
11:23 2,429.44 2,429.44 2,429.44 2,429.44 0.5K
11:24 2,430.99 2,430.99 2,429.00 2,429.00 0.1K
11:26 2,428.00 2,431.00 2,428.00 2,431.00 1.0K
11:27 2,433.66 2,433.66 2,433.00 2,433.00 0.2K
11:28 2,431.00 2,431.00 2,430.66 2,430.66 0.7K
11:29 2,431.00 2,431.00 2,431.00 2,431.00 0.1K
11:30 2,430.81 2,430.81 2,430.81 2,430.81 0.1K
11:32 2,431.00 2,433.00 2,431.00 2,433.00 1.3K
11:33 2,431.35 2,436.00 2,431.35 2,436.00 0.7K
11:34 2,433.50 2,433.50 2,433.50 2,433.50 0.1K
11:35 2,434.00 2,435.18 2,434.00 2,435.18 0.8K
11:36 2,435.06 2,435.06 2,433.99 2,434.37 0.3K
11:37 2,433.44 2,435.00 2,433.44 2,435.00 0.5K
11:40 2,433.00 2,433.00 2,433.00 2,433.00 0.0K
11:41 2,435.00 2,435.00 2,435.00 2,435.00 1.1K
11:42 2,436.00 2,436.00 2,436.00 2,436.00 0.0K
11:43 2,434.00 2,434.55 2,434.00 2,434.55 0.9K
11:45 2,435.00 2,435.00 2,435.00 2,435.00 0.9K
11:46 2,434.66 2,435.00 2,434.66 2,435.00 0.2K
11:47 2,435.00 2,435.37 2,435.00 2,435.37 0.6K
11:48 2,437.00 2,437.00 2,436.00 2,436.00 0.1K
11:49 2,435.20 2,437.00 2,435.20 2,437.00 0.2K
11:51 2,437.00 2,437.00 2,437.00 2,437.00 0.0K
11:52 2,435.00 2,436.00 2,435.00 2,436.00 0.4K
11:54 2,435.66 2,436.18 2,435.66 2,436.18 0.3K
11:55 2,436.06 2,436.06 2,436.06 2,436.06 0.2K
11:56 2,435.00 2,435.06 2,435.00 2,435.06 0.1K
11:57 2,437.00 2,440.00 2,437.00 2,440.00 3.8K
11:58 2,442.00 2,445.00 2,442.00 2,445.00 0.6K
11:59 2,445.00 2,445.00 2,445.00 2,445.00 0.6K
12:00 2,447.00 2,448.00 2,444.00 2,444.00 0.9K
12:01 2,449.00 2,449.00 2,446.00 2,446.00 1.2K
12:02 2,448.00 2,448.00 2,444.00 2,444.00 0.7K
12:03 2,444.00 2,444.00 2,444.00 2,444.00 0.0K
12:04 2,443.17 2,443.17 2,443.17 2,443.17 0.1K
12:05 2,444.00 2,444.00 2,443.22 2,443.22 4.0K
12:06 2,443.00 2,443.00 2,443.00 2,443.00 0.1K
12:07 2,442.00 2,442.00 2,442.00 2,442.00 0.8K
12:08 2,441.50 2,442.00 2,441.00 2,441.00 0.0K
12:09 2,441.00 2,441.00 2,440.33 2,440.33 0.1K
12:11 2,441.00 2,441.00 2,441.00 2,441.00 0.0K
12:12 2,441.00 2,441.00 2,439.00 2,439.40 0.7K
12:14 2,438.00 2,438.00 2,437.76 2,437.76 0.5K
12:15 2,437.00 2,437.00 2,437.00 2,437.00 0.1K
12:16 2,436.50 2,436.50 2,436.50 2,436.50 0.4K
12:19 2,438.00 2,438.00 2,438.00 2,438.00 0.0K
12:20 2,437.00 2,437.00 2,437.00 2,437.00 1.6K
12:21 2,437.21 2,437.21 2,437.21 2,437.21 0.2K
12:23 2,438.00 2,438.00 2,437.33 2,437.33 0.7K
12:24 2,436.00 2,436.00 2,436.00 2,436.00 0.2K
12:25 2,435.95 2,435.95 2,435.95 2,436.00 0.2K
12:26 2,435.00 2,435.00 2,435.00 2,435.00 0.3K
12:27 2,439.00 2,441.00 2,439.00 2,441.00 0.8K
12:29 2,440.74 2,440.74 2,440.00 2,440.00 0.2K
12:30 2,444.00 2,444.00 2,443.00 2,443.00 1.3K
12:34 2,443.99 2,446.00 2,443.99 2,446.00 0.1K
12:35 2,446.00 2,446.00 2,446.00 2,446.00 0.7K
12:37 2,447.00 2,447.00 2,445.42 2,445.40 0.3K
12:38 2,447.00 2,447.16 2,447.00 2,447.16 0.6K
12:39 2,446.00 2,446.00 2,446.00 2,446.00 1.1K
12:40 2,445.66 2,445.66 2,445.66 2,445.66 0.1K
12:41 2,446.00 2,446.00 2,446.00 2,446.00 0.1K
12:43 2,444.00 2,444.00 2,444.00 2,444.00 0.1K
12:44 2,444.00 2,444.00 2,444.00 2,444.00 0.7K
12:45 2,443.75 2,443.75 2,443.75 2,443.75 0.0K
12:48 2,442.00 2,443.00 2,440.33 2,440.33 2.2K
12:49 2,443.44 2,443.44 2,443.44 2,443.44 0.0K
12:50 2,442.00 2,442.00 2,442.00 2,442.00 0.1K
12:52 2,440.00 2,441.00 2,440.00 2,441.00 1.9K
12:53 2,441.00 2,442.00 2,441.00 2,442.00 0.1K
12:54 2,442.00 2,442.00 2,442.00 2,442.00 0.0K
12:56 2,441.00 2,441.00 2,441.00 2,441.00 0.0K
12:57 2,441.79 2,441.79 2,441.79 2,441.79 0.0K
12:58 2,440.00 2,443.00 2,439.00 2,443.00 2.1K
12:59 2,443.00 2,444.00 2,443.00 2,444.00 0.1K
13:00 2,442.00 2,442.00 2,442.00 2,442.00 0.2K
13:03 2,443.00 2,443.00 2,443.00 2,443.00 0.0K
13:05 2,441.00 2,441.00 2,441.00 2,441.00 0.7K
13:06 2,440.00 2,440.00 2,439.44 2,440.00 0.3K
13:10 2,440.00 2,440.00 2,440.00 2,440.00 0.9K
13:11 2,440.00 2,440.00 2,440.00 2,440.00 0.4K
13:12 2,441.00 2,441.00 2,441.00 2,441.00 1.1K
13:13 2,442.00 2,442.00 2,440.66 2,441.00 0.2K
13:15 2,441.00 2,441.00 2,441.00 2,441.00 0.2K
13:16 2,441.00 2,441.00 2,441.00 2,441.00 0.3K
13:18 2,439.00 2,439.00 2,439.00 2,439.00 0.2K
13:19 2,441.00 2,441.00 2,441.00 2,441.00 0.2K
13:20 2,442.00 2,442.66 2,442.00 2,442.66 0.0K
13:22 2,443.00 2,443.00 2,443.00 2,443.00 0.1K
13:23 2,442.00 2,442.00 2,442.00 2,442.00 0.1K
13:26 2,441.00 2,441.00 2,441.00 2,441.00 0.3K
13:27 2,440.00 2,441.44 2,439.00 2,439.00 0.4K
13:28 2,438.00 2,438.00 2,438.00 2,438.00 0.0K
13:29 2,438.31 2,439.00 2,438.00 2,439.00 0.2K
13:30 2,440.00 2,443.00 2,440.00 2,443.00 1.7K
13:31 2,444.00 2,445.00 2,444.00 2,445.00 0.2K
13:32 2,447.00 2,447.00 2,445.00 2,445.00 0.7K
13:34 2,443.00 2,443.00 2,443.00 2,443.00 0.1K
13:35 2,446.00 2,447.30 2,446.00 2,447.30 0.8K
13:36 2,448.00 2,448.00 2,448.00 2,448.00 0.0K
13:37 2,448.00 2,449.00 2,448.00 2,448.00 2.5K
13:38 2,446.66 2,446.66 2,446.66 2,446.66 0.0K
13:39 2,446.00 2,447.00 2,446.00 2,446.00 0.4K
13:40 2,446.00 2,446.28 2,446.00 2,446.28 0.0K
13:42 2,445.00 2,446.04 2,443.00 2,443.00 1.1K
13:43 2,445.00 2,445.00 2,445.00 2,445.00 1.8K
13:45 2,442.99 2,442.99 2,442.99 2,442.99 0.1K
13:49 2,444.00 2,444.00 2,444.00 2,444.00 0.2K
13:50 2,445.00 2,445.00 2,443.00 2,443.00 0.6K
13:51 2,444.00 2,444.00 2,444.00 2,444.00 0.0K
13:52 2,444.00 2,449.00 2,444.00 2,449.00 2.1K
13:53 2,450.00 2,450.99 2,449.00 2,450.00 1.1K
13:55 2,453.00 2,453.00 2,453.00 2,453.00 0.0K
13:56 2,452.00 2,452.00 2,452.00 2,452.00 0.3K
13:57 2,454.00 2,454.00 2,454.00 2,454.00 0.3K
13:59 2,454.04 2,454.04 2,454.04 2,454.04 0.1K
14:00 2,457.00 2,457.00 2,457.00 2,457.00 0.6K
14:01 2,458.00 2,458.00 2,458.00 2,458.00 1.3K
14:02 2,457.00 2,457.00 2,456.00 2,456.00 0.7K
14:03 2,455.50 2,455.50 2,455.00 2,455.00 0.3K
14:04 2,456.00 2,456.00 2,456.00 2,456.00 0.0K
14:05 2,457.00 2,457.00 2,457.00 2,457.00 0.5K
14:06 2,455.00 2,455.00 2,455.00 2,455.00 0.1K
14:07 2,456.00 2,456.00 2,456.00 2,456.00 0.0K
14:08 2,454.00 2,454.20 2,454.00 2,454.00 1.0K
14:09 2,453.50 2,453.50 2,453.00 2,453.00 0.3K
14:10 2,454.00 2,454.00 2,454.00 2,454.00 0.2K
14:11 2,455.00 2,455.00 2,453.66 2,453.66 0.0K
14:13 2,453.00 2,455.00 2,453.00 2,455.00 0.8K
14:14 2,455.00 2,455.00 2,455.00 2,455.00 0.0K
14:15 2,455.00 2,455.00 2,455.00 2,455.00 0.0K
14:16 2,455.00 2,455.00 2,455.00 2,455.00 0.5K
14:17 2,456.00 2,456.00 2,456.00 2,456.00 1.0K
14:18 2,457.00 2,457.00 2,457.00 2,457.00 0.0K
14:19 2,456.00 2,458.00 2,456.00 2,458.00 0.1K
14:20 2,455.00 2,455.00 2,454.00 2,454.85 0.7K
14:21 2,454.33 2,455.00 2,454.33 2,455.00 0.1K
14:22 2,454.00 2,454.00 2,454.00 2,454.00 0.1K
14:24 2,452.00 2,452.00 2,452.00 2,452.00 0.0K
14:25 2,452.00 2,452.00 2,452.00 2,452.00 0.5K
14:26 2,451.00 2,451.00 2,451.00 2,451.00 0.0K
14:27 2,450.00 2,450.00 2,450.00 2,450.00 0.0K
14:28 2,449.00 2,449.00 2,447.00 2,447.00 0.5K
14:29 2,445.00 2,446.00 2,445.00 2,446.00 0.5K
14:30 2,445.00 2,445.00 2,445.00 2,445.00 0.2K
14:31 2,444.00 2,445.00 2,444.00 2,445.00 0.4K
14:32 2,443.00 2,444.00 2,441.00 2,441.00 1.1K
14:33 2,443.00 2,443.00 2,442.00 2,442.60 0.4K
14:34 2,444.00 2,445.00 2,443.00 2,445.00 3.5K
14:35 2,444.00 2,444.00 2,443.00 2,443.00 0.2K
14:36 2,442.00 2,443.00 2,442.00 2,443.00 0.4K
14:37 2,441.04 2,447.00 2,441.04 2,447.00 2.7K
14:38 2,447.00 2,448.00 2,447.00 2,448.00 0.3K
14:39 2,445.63 2,445.63 2,445.63 2,445.63 0.1K
14:40 2,442.00 2,442.00 2,442.00 2,442.00 0.0K
14:41 2,441.00 2,441.00 2,441.00 2,441.00 0.0K
14:42 2,442.00 2,443.00 2,442.00 2,443.00 0.1K
14:44 2,440.00 2,440.00 2,438.00 2,438.00 1.1K
14:45 2,439.00 2,439.99 2,437.00 2,439.99 1.0K
14:46 2,439.00 2,440.00 2,438.49 2,440.00 3.9K
14:47 2,440.00 2,440.00 2,440.00 2,440.00 0.1K
14:48 2,437.00 2,437.00 2,437.00 2,437.00 0.5K
14:49 2,437.00 2,438.00 2,436.29 2,438.00 0.6K
14:50 2,438.00 2,438.00 2,438.00 2,438.00 0.0K
14:51 2,438.00 2,438.00 2,437.00 2,437.00 1.0K
14:52 2,437.55 2,437.55 2,437.55 2,437.55 0.2K
14:53 2,436.00 2,436.00 2,436.00 2,436.00 0.2K
14:54 2,438.00 2,438.00 2,437.00 2,437.00 1.8K
14:55 2,437.00 2,437.00 2,437.00 2,437.00 0.3K
14:56 2,437.00 2,437.00 2,437.00 2,437.00 0.3K
14:57 2,436.00 2,436.00 2,434.60 2,434.60 0.6K
14:58 2,438.00 2,438.00 2,436.00 2,438.00 4.2K
14:59 2,436.00 2,438.00 2,436.00 2,438.00 2.2K
15:00 2,437.00 2,439.00 2,437.00 2,437.00 1.0K
15:01 2,436.49 2,438.00 2,436.49 2,438.00 0.0K
15:02 2,440.00 2,441.00 2,440.00 2,440.00 1.8K
15:03 2,441.00 2,441.00 2,441.00 2,441.00 0.4K
15:04 2,442.00 2,445.00 2,442.00 2,445.00 1.2K
15:05 2,446.25 2,449.00 2,446.00 2,449.00 0.5K
15:06 2,449.00 2,449.00 2,449.00 2,449.00 0.3K
15:07 2,448.00 2,448.00 2,448.00 2,448.00 0.9K
15:08 2,447.00 2,448.00 2,447.00 2,448.00 0.4K
15:09 2,448.00 2,448.00 2,448.00 2,448.00 0.1K
15:10 2,447.85 2,447.85 2,447.00 2,447.66 0.2K
15:12 2,449.00 2,449.00 2,449.00 2,449.00 0.0K
15:13 2,447.66 2,447.66 2,445.00 2,445.00 1.2K
15:14 2,441.00 2,441.00 2,441.00 2,441.00 4.0K
15:15 2,441.00 2,441.00 2,441.00 2,441.00 0.3K
15:16 2,438.00 2,442.00 2,438.00 2,442.00 2.5K
15:17 2,442.00 2,442.00 2,441.00 2,442.00 0.2K
15:18 2,442.00 2,442.00 2,441.00 2,442.00 3.2K
15:19 2,440.66 2,443.00 2,440.66 2,443.00 0.4K
15:20 2,445.00 2,445.00 2,445.00 2,445.00 0.6K
15:21 2,445.00 2,445.00 2,445.00 2,445.00 0.6K
15:22 2,446.00 2,448.00 2,446.00 2,448.00 1.2K
15:23 2,448.00 2,449.00 2,448.00 2,449.00 1.1K
15:24 2,447.00 2,447.00 2,445.00 2,445.00 0.6K
15:25 2,446.00 2,446.00 2,445.00 2,445.00 1.8K
15:26 2,446.00 2,448.00 2,445.00 2,448.00 0.6K
15:27 2,447.00 2,447.00 2,446.00 2,446.00 0.3K
15:28 2,446.00 2,447.00 2,446.00 2,447.00 0.4K
15:29 2,445.00 2,445.00 2,444.00 2,444.00 0.8K
15:30 2,443.00 2,444.00 2,443.00 2,444.00 0.5K
15:31 2,441.00 2,441.00 2,440.00 2,440.00 0.9K
15:33 2,439.00 2,439.00 2,439.00 2,439.00 0.1K
15:35 2,440.00 2,441.00 2,438.00 2,441.00 3.0K
15:36 2,441.00 2,444.00 2,441.00 2,444.00 1.4K
15:37 2,443.00 2,444.00 2,443.00 2,444.00 0.2K
15:38 2,441.00 2,441.50 2,441.00 2,441.50 0.4K
15:39 2,442.00 2,442.00 2,442.00 2,442.00 0.1K
15:40 2,441.00 2,441.00 2,441.00 2,441.00 60.0K
15:41 2,443.00 2,444.00 2,443.00 2,444.00 0.2K
15:42 2,445.00 2,445.00 2,445.00 2,445.00 0.3K
15:43 2,445.00 2,449.00 2,444.00 2,448.00 92.9K
15:44 2,449.00 2,449.00 2,449.00 2,449.00 0.0K
15:45 2,448.40 2,448.40 2,448.00 2,448.00 0.2K
15:46 2,449.00 2,449.00 2,448.00 2,448.00 0.1K
15:47 2,448.00 2,449.00 2,448.00 2,448.66 0.4K
15:48 2,450.00 2,454.99 2,450.00 2,450.73 2.0K
15:49 2,451.00 2,451.00 2,451.00 2,451.00 0.4K
15:50 2,451.00 2,452.00 2,451.00 2,452.00 8.3K
15:51 2,454.00 2,454.00 2,454.00 2,454.00 0.3K
15:52 2,453.00 2,453.00 2,453.00 2,453.00 0.3K
15:53 2,451.00 2,453.00 2,451.00 2,453.00 0.4K
15:54 2,453.39 2,456.00 2,452.00 2,455.33 3.1K
15:55 2,455.00 2,455.00 2,454.00 2,455.00 0.3K
15:56 2,455.00 2,455.00 2,451.00 2,453.00 0.5K
15:57 2,452.24 2,452.24 2,451.00 2,451.54 1.6K
15:58 2,450.00 2,453.00 2,450.00 2,452.99 0.1K
15:59 2,452.00 2,452.00 2,451.00 2,451.00 0.5K
16:00 2,451.00 2,454.33 2,451.00 2,454.33 2.7K
16:01 2,456.00 2,460.00 2,456.00 2,458.66 3.0K
16:02 2,458.00 2,460.00 2,458.00 2,460.00 0.7K
16:03 2,459.00 2,459.37 2,458.00 2,459.00 1.4K
16:04 2,459.00 2,459.00 2,458.00 2,458.00 1.3K
16:05 2,459.00 2,459.00 2,459.00 2,459.00 0.3K
16:06 2,459.00 2,460.00 2,458.00 2,459.00 1.2K
16:07 2,460.00 2,460.00 2,460.00 2,460.00 1.2K
16:08 2,460.00 2,460.00 2,460.00 2,460.00 0.1K
16:09 2,459.00 2,459.00 2,457.00 2,459.00 0.2K
16:10 2,457.00 2,458.00 2,457.00 2,458.00 0.7K
16:11 2,459.00 2,459.00 2,458.00 2,458.00 1.3K
16:12 2,457.00 2,458.00 2,457.00 2,458.00 0.3K
16:13 2,458.00 2,459.00 2,458.00 2,458.00 3.0K
16:14 2,457.00 2,458.00 2,457.00 2,458.00 0.2K
16:15 2,458.00 2,459.00 2,457.00 2,459.00 1.4K
16:16 2,459.00 2,460.00 2,459.00 2,460.00 0.3K
16:17 2,459.00 2,459.00 2,459.00 2,459.00 1.1K
16:18 2,458.00 2,459.00 2,458.00 2,459.00 2.4K
16:19 2,459.00 2,461.21 2,459.00 2,461.20 0.3K
16:20 2,461.00 2,461.00 2,461.00 2,461.00 0.3K
16:21 2,461.00 2,461.00 2,461.00 2,461.00 0.3K
16:22 2,461.00 2,461.00 2,460.00 2,460.00 0.4K
16:23 2,459.00 2,459.00 2,459.00 2,459.00 1.1K
16:24 2,458.00 2,458.00 2,458.00 2,458.00 0.8K
16:25 2,458.00 2,458.00 2,458.00 2,458.00 0.2K
16:26 2,458.08 2,458.08 2,458.00 2,458.00 0.2K
16:27 2,458.00 2,459.00 2,457.13 2,457.13 1.0K
16:28 2,458.00 2,458.00 2,457.71 2,457.71 2.0K
16:29 2,457.00 2,457.00 2,455.00 2,456.00 6.3K
16:35 2,451.00 2,451.00 2,451.00 2,451.00 270.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available