Datamatics Global Services Ltd

DATC
🏛️ india →
887.60
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:07 1,045.00 1,045.00 1,045.00 1,045.00 1.8K
09:15 1,042.20 1,047.40 1,041.30 1,046.90 8.1K
09:16 1,050.00 1,050.00 1,041.00 1,041.30 3.6K
09:17 1,041.05 1,041.05 1,034.35 1,034.45 6.1K
09:18 1,035.95 1,038.10 1,035.95 1,036.20 2.1K
09:19 1,036.50 1,037.65 1,035.65 1,036.35 2.8K
09:20 1,035.70 1,035.70 1,030.00 1,030.15 3.7K
09:21 1,029.95 1,029.95 1,008.80 1,008.80 4.4K
09:22 1,007.30 1,019.85 986.00 1,013.25 19.8K
09:23 1,010.95 1,013.80 1,009.15 1,011.10 4.6K
09:24 1,014.20 1,021.00 1,009.10 1,021.00 12.2K
09:25 1,019.60 1,019.85 1,013.35 1,013.35 5.1K
09:26 1,013.35 1,015.25 1,012.35 1,014.50 4.1K
09:27 1,019.05 1,034.40 1,019.05 1,030.40 12.2K
09:28 1,026.50 1,026.60 1,022.10 1,026.60 5.2K
09:29 1,029.50 1,034.85 1,025.65 1,025.65 8.1K
09:30 1,025.90 1,025.90 1,020.00 1,020.65 2.0K
09:31 1,020.45 1,028.95 1,020.45 1,023.50 2.1K
09:32 1,023.25 1,023.25 1,017.00 1,020.50 1.7K
09:33 1,021.10 1,023.90 1,015.80 1,018.55 3.1K
09:34 1,020.20 1,023.05 1,019.70 1,020.45 1.0K
09:35 1,021.35 1,024.90 1,021.35 1,023.85 1.2K
09:36 1,024.90 1,024.90 1,021.45 1,021.45 0.4K
09:37 1,021.05 1,025.80 1,017.30 1,024.40 3.6K
09:38 1,024.80 1,030.40 1,023.70 1,023.70 2.2K
09:39 1,021.10 1,022.05 1,017.80 1,017.80 0.6K
09:40 1,017.00 1,020.75 1,017.00 1,020.00 0.4K
09:41 1,020.00 1,020.20 1,018.10 1,018.85 2.7K
09:42 1,020.00 1,023.35 1,019.90 1,021.35 1.7K
09:43 1,020.90 1,021.00 1,019.55 1,020.15 0.5K
09:44 1,020.65 1,029.00 1,019.90 1,029.00 2.9K
09:45 1,025.65 1,026.80 1,022.00 1,024.15 1.9K
09:46 1,023.00 1,024.30 1,022.00 1,023.30 0.8K
09:47 1,023.25 1,023.25 1,018.00 1,018.55 5.2K
09:48 1,020.00 1,021.35 1,019.05 1,021.05 0.6K
09:49 1,021.85 1,021.85 1,019.05 1,019.05 2.8K
09:50 1,021.25 1,021.25 1,017.00 1,017.70 2.4K
09:51 1,017.00 1,018.25 1,014.05 1,014.05 3.4K
09:52 1,016.95 1,016.95 1,014.05 1,016.10 3.1K
09:53 1,014.50 1,015.10 1,014.00 1,014.85 1.0K
09:54 1,014.85 1,020.75 1,014.85 1,019.30 7.2K
09:55 1,019.65 1,019.65 1,018.00 1,018.00 0.0K
09:56 1,019.00 1,019.00 1,016.45 1,016.45 0.4K
09:57 1,015.70 1,015.70 1,013.00 1,014.35 0.6K
09:58 1,014.35 1,014.35 1,010.30 1,012.85 3.3K
09:59 1,013.20 1,014.45 1,013.10 1,013.25 0.5K
10:00 1,014.20 1,014.40 1,014.20 1,014.40 0.4K
10:01 1,013.85 1,014.90 1,013.05 1,013.05 0.2K
10:02 1,013.05 1,019.90 1,013.05 1,013.50 3.0K
10:03 1,012.90 1,014.20 1,012.90 1,014.20 0.3K
10:04 1,014.20 1,014.20 1,011.50 1,012.05 1.8K
10:05 1,012.00 1,013.80 1,007.20 1,007.20 5.4K
10:06 1,008.30 1,013.25 1,008.30 1,009.15 5.5K
10:07 1,009.50 1,013.95 1,009.50 1,011.75 3.5K
10:08 1,012.35 1,013.30 1,011.05 1,013.30 0.9K
10:09 1,011.95 1,014.40 1,011.95 1,014.40 0.1K
10:10 1,013.15 1,014.30 1,012.55 1,012.55 0.5K
10:11 1,013.00 1,013.00 1,011.90 1,011.90 0.2K
10:12 1,012.75 1,013.00 1,011.90 1,013.00 0.4K
10:13 1,013.00 1,013.25 1,011.90 1,011.90 0.3K
10:14 1,011.90 1,018.00 1,011.90 1,018.00 1.0K
10:15 1,017.80 1,017.80 1,014.20 1,015.60 1.3K
10:16 1,015.25 1,015.25 1,012.55 1,015.10 0.2K
10:17 1,014.75 1,015.60 1,014.50 1,014.95 0.6K
10:18 1,015.00 1,015.25 1,013.45 1,015.25 0.8K
10:19 1,013.75 1,015.60 1,013.75 1,015.60 0.1K
10:20 1,015.60 1,018.00 1,015.60 1,017.60 0.7K
10:21 1,016.25 1,022.30 1,016.25 1,022.30 4.0K
10:22 1,024.70 1,024.70 1,019.60 1,019.80 1.3K
10:23 1,020.80 1,020.80 1,017.60 1,017.60 0.3K
10:24 1,019.30 1,019.30 1,017.80 1,018.65 0.4K
10:25 1,017.55 1,020.80 1,017.55 1,020.80 0.8K
10:26 1,020.20 1,020.25 1,020.15 1,020.25 0.2K
10:27 1,020.25 1,020.25 1,019.10 1,020.15 0.9K
10:28 1,020.15 1,020.15 1,019.85 1,019.85 1.1K
10:29 1,020.25 1,023.20 1,020.25 1,023.20 1.3K
10:30 1,022.90 1,022.90 1,021.85 1,021.90 0.0K
10:31 1,022.00 1,023.00 1,022.00 1,023.00 0.2K
10:32 1,023.95 1,023.95 1,023.45 1,023.45 1.2K
10:33 1,023.00 1,023.00 1,022.90 1,022.90 0.4K
10:34 1,024.70 1,024.70 1,021.80 1,023.00 0.1K
10:36 1,022.95 1,022.95 1,019.50 1,020.30 1.8K
10:37 1,020.50 1,020.60 1,020.50 1,020.60 0.1K
10:38 1,020.45 1,020.90 1,020.45 1,020.90 0.1K
10:39 1,020.90 1,021.50 1,020.90 1,021.50 0.0K
10:40 1,020.95 1,023.00 1,020.90 1,022.15 1.0K
10:41 1,022.15 1,023.45 1,021.25 1,023.45 0.2K
10:42 1,022.10 1,023.65 1,021.90 1,023.65 0.2K
10:43 1,024.00 1,024.00 1,024.00 1,024.00 0.0K
10:44 1,023.00 1,023.00 1,021.85 1,021.85 0.0K
10:45 1,021.55 1,021.60 1,021.50 1,021.60 0.2K
10:46 1,021.55 1,022.80 1,021.55 1,022.80 0.8K
10:47 1,023.50 1,024.90 1,023.50 1,024.90 0.7K
10:48 1,024.00 1,025.00 1,024.00 1,024.90 0.8K
10:49 1,024.70 1,024.70 1,023.50 1,023.50 0.1K
10:50 1,023.00 1,023.00 1,022.35 1,022.35 0.2K
10:51 1,022.95 1,022.95 1,022.95 1,022.95 0.6K
10:52 1,023.50 1,024.00 1,023.50 1,024.00 0.0K
10:53 1,026.00 1,029.20 1,025.60 1,029.20 2.6K
10:54 1,028.50 1,028.70 1,025.90 1,028.70 1.0K
10:55 1,028.70 1,028.70 1,024.20 1,024.20 1.0K
10:56 1,024.20 1,026.00 1,023.70 1,023.70 0.3K
10:57 1,024.30 1,025.10 1,024.10 1,024.10 0.0K
10:58 1,024.00 1,024.95 1,024.00 1,024.95 0.1K
10:59 1,023.95 1,024.00 1,023.70 1,023.70 0.0K
11:00 1,023.95 1,023.95 1,023.50 1,023.80 0.3K
11:01 1,023.90 1,023.90 1,023.55 1,023.55 0.1K
11:02 1,024.65 1,024.65 1,023.35 1,024.00 0.4K
11:03 1,024.80 1,024.80 1,021.55 1,023.00 0.8K
11:04 1,023.00 1,023.00 1,022.95 1,023.00 0.1K
11:05 1,021.30 1,021.40 1,021.30 1,021.40 0.7K
11:06 1,021.40 1,022.85 1,021.40 1,022.65 0.1K
11:07 1,022.80 1,024.00 1,022.80 1,024.00 0.3K
11:08 1,024.00 1,024.00 1,022.25 1,022.25 1.0K
11:09 1,022.25 1,022.25 1,022.25 1,022.25 0.1K
11:10 1,022.25 1,023.00 1,021.10 1,023.00 0.5K
11:11 1,022.30 1,022.45 1,021.00 1,021.00 0.1K
11:12 1,021.00 1,021.00 1,020.90 1,020.90 0.0K
11:13 1,020.90 1,023.35 1,020.90 1,020.90 2.5K
11:14 1,020.90 1,021.00 1,020.15 1,021.00 1.3K
11:15 1,021.50 1,024.15 1,021.50 1,024.05 0.7K
11:16 1,022.80 1,022.80 1,021.55 1,021.55 0.3K
11:17 1,021.65 1,021.65 1,021.60 1,021.60 0.1K
11:18 1,023.70 1,026.00 1,021.60 1,025.10 2.2K
11:19 1,023.50 1,025.25 1,023.50 1,025.25 0.1K
11:20 1,025.20 1,027.90 1,025.20 1,027.90 1.5K
11:21 1,027.90 1,027.90 1,025.55 1,027.75 0.5K
11:22 1,027.90 1,027.90 1,025.85 1,026.00 0.8K
11:23 1,027.10 1,027.10 1,023.80 1,024.95 1.3K
11:24 1,024.30 1,024.30 1,023.85 1,023.85 0.2K
11:25 1,022.05 1,023.75 1,022.00 1,023.75 0.3K
11:26 1,022.40 1,023.20 1,022.40 1,023.20 0.0K
11:27 1,022.05 1,023.45 1,022.05 1,023.45 0.1K
11:28 1,022.10 1,023.95 1,022.10 1,023.95 0.3K
11:29 1,023.75 1,024.50 1,023.75 1,024.50 0.4K
11:30 1,022.55 1,023.40 1,022.55 1,022.75 0.2K
11:32 1,022.75 1,022.75 1,021.00 1,021.00 0.6K
11:33 1,021.05 1,022.45 1,021.05 1,022.45 0.7K
11:34 1,022.15 1,025.00 1,021.00 1,023.30 1.4K
11:35 1,022.05 1,022.05 1,022.05 1,022.05 0.5K
11:36 1,024.10 1,024.10 1,022.00 1,022.00 0.1K
11:37 1,022.00 1,022.40 1,022.00 1,022.40 0.4K
11:38 1,022.40 1,022.40 1,022.40 1,022.40 0.0K
11:39 1,022.40 1,024.20 1,022.35 1,024.20 0.4K
11:40 1,022.90 1,024.05 1,022.90 1,023.85 0.2K
11:41 1,025.00 1,026.65 1,025.00 1,026.65 1.0K
11:42 1,028.40 1,028.40 1,027.95 1,028.15 2.3K
11:43 1,027.05 1,027.05 1,026.55 1,026.55 0.1K
11:44 1,026.55 1,026.55 1,025.05 1,025.05 0.2K
11:45 1,026.50 1,026.50 1,025.50 1,026.40 0.0K
11:46 1,025.45 1,030.90 1,025.10 1,030.90 2.3K
11:47 1,031.90 1,031.90 1,024.05 1,027.00 3.3K
11:48 1,028.10 1,028.10 1,028.10 1,028.10 0.0K
11:49 1,028.05 1,032.60 1,028.05 1,032.60 1.5K
11:50 1,032.00 1,032.00 1,031.35 1,031.35 0.6K
11:51 1,032.00 1,032.00 1,030.60 1,032.00 0.7K
11:52 1,029.60 1,030.35 1,029.05 1,030.35 0.1K
11:53 1,030.25 1,030.25 1,030.25 1,030.25 0.1K
11:54 1,029.05 1,029.05 1,029.00 1,029.00 0.8K
11:55 1,029.05 1,031.00 1,029.05 1,031.00 0.2K
11:56 1,029.80 1,030.75 1,029.80 1,030.70 0.0K
11:57 1,030.00 1,030.70 1,030.00 1,030.00 0.1K
11:58 1,030.00 1,030.00 1,028.00 1,028.30 0.1K
11:59 1,028.50 1,029.45 1,028.50 1,029.45 0.0K
12:00 1,029.00 1,029.00 1,027.70 1,028.75 0.0K
12:01 1,028.75 1,028.75 1,027.30 1,027.30 0.2K
12:02 1,027.30 1,027.35 1,027.30 1,027.30 0.6K
12:03 1,027.50 1,030.00 1,027.50 1,030.00 0.6K
12:04 1,029.40 1,029.85 1,029.40 1,029.85 0.5K
12:05 1,031.00 1,031.00 1,030.00 1,030.00 0.1K
12:06 1,030.00 1,032.00 1,030.00 1,032.00 0.5K
12:07 1,032.00 1,032.00 1,029.70 1,029.70 0.3K
12:08 1,030.90 1,032.50 1,030.90 1,032.50 0.6K
12:09 1,031.00 1,032.25 1,030.35 1,030.50 0.0K
12:10 1,029.30 1,030.60 1,029.05 1,030.60 0.1K
12:11 1,030.65 1,031.00 1,029.45 1,030.10 0.2K
12:12 1,030.60 1,033.00 1,029.35 1,033.00 1.5K
12:13 1,031.05 1,034.15 1,030.55 1,032.00 2.2K
12:14 1,033.65 1,034.95 1,033.65 1,034.00 1.5K
12:15 1,033.80 1,033.80 1,033.80 1,033.80 0.0K
12:16 1,033.75 1,033.75 1,032.10 1,032.10 0.1K
12:17 1,031.95 1,031.95 1,031.95 1,031.95 0.1K
12:18 1,032.00 1,032.25 1,032.00 1,032.25 0.6K
12:19 1,032.25 1,033.00 1,032.25 1,033.00 0.1K
12:20 1,032.30 1,032.30 1,032.25 1,032.25 0.0K
12:21 1,037.00 1,039.00 1,036.80 1,037.55 5.1K
12:22 1,036.65 1,036.65 1,035.00 1,035.00 0.3K
12:23 1,036.00 1,036.55 1,035.95 1,036.00 0.2K
12:24 1,036.00 1,036.00 1,036.00 1,036.00 0.3K
12:25 1,035.00 1,035.50 1,033.20 1,034.75 1.1K
12:26 1,033.55 1,035.10 1,033.55 1,035.10 0.1K
12:27 1,035.00 1,035.00 1,035.00 1,035.00 0.0K
12:28 1,034.00 1,034.00 1,034.00 1,034.00 0.0K
12:29 1,034.00 1,034.00 1,033.95 1,033.95 0.3K
12:30 1,033.90 1,033.90 1,033.15 1,033.50 1.0K
12:31 1,033.15 1,033.15 1,033.15 1,033.15 0.1K
12:32 1,032.30 1,033.45 1,032.30 1,033.45 0.1K
12:33 1,033.40 1,033.40 1,033.40 1,033.40 0.0K
12:34 1,034.55 1,034.55 1,034.55 1,034.55 0.1K
12:35 1,034.45 1,034.50 1,033.50 1,033.50 0.1K
12:36 1,033.50 1,033.50 1,033.50 1,033.50 0.0K
12:37 1,033.50 1,033.50 1,033.50 1,033.50 0.2K
12:38 1,034.60 1,034.60 1,034.60 1,034.60 0.0K
12:39 1,032.95 1,032.95 1,032.95 1,032.95 0.7K
12:40 1,029.75 1,031.85 1,028.00 1,031.85 1.3K
12:41 1,032.05 1,032.05 1,030.95 1,030.95 0.3K
12:42 1,030.65 1,031.40 1,030.65 1,031.40 0.0K
12:43 1,031.45 1,031.45 1,031.45 1,031.45 0.0K
12:44 1,032.45 1,032.45 1,032.45 1,032.45 0.1K
12:45 1,031.35 1,031.35 1,031.35 1,031.35 0.0K
12:46 1,032.40 1,032.40 1,032.40 1,032.40 0.0K
12:47 1,031.50 1,032.45 1,031.50 1,032.45 0.0K
12:48 1,032.45 1,032.45 1,032.45 1,032.45 0.0K
12:49 1,032.45 1,032.45 1,032.40 1,032.40 0.0K
12:50 1,031.70 1,031.70 1,031.60 1,031.60 0.0K
12:51 1,030.10 1,030.10 1,028.80 1,028.80 0.5K
12:52 1,030.00 1,030.00 1,030.00 1,030.00 0.0K
12:54 1,029.15 1,029.15 1,028.50 1,028.50 0.2K
12:55 1,029.65 1,030.00 1,029.65 1,030.00 0.4K
12:56 1,029.10 1,029.10 1,029.10 1,029.10 0.1K
12:57 1,030.20 1,031.65 1,029.45 1,031.65 0.1K
12:58 1,031.75 1,031.75 1,029.65 1,029.65 0.3K
12:59 1,029.30 1,029.85 1,029.30 1,029.85 0.3K
13:00 1,030.95 1,030.95 1,030.90 1,030.90 0.0K
13:01 1,030.90 1,030.90 1,030.00 1,030.00 0.1K
13:02 1,035.70 1,037.50 1,034.00 1,034.85 9.2K
13:03 1,035.70 1,035.70 1,035.70 1,035.70 0.0K
13:04 1,034.95 1,035.65 1,034.60 1,034.60 0.1K
13:05 1,035.60 1,035.60 1,035.60 1,035.60 0.0K
13:06 1,034.30 1,035.20 1,031.45 1,034.80 0.5K
13:07 1,035.10 1,035.40 1,035.10 1,035.40 0.1K
13:08 1,033.30 1,033.30 1,033.05 1,033.05 0.1K
13:09 1,033.00 1,033.55 1,033.00 1,033.00 0.0K
13:10 1,033.00 1,033.00 1,033.00 1,033.00 0.0K
13:12 1,031.80 1,032.35 1,031.80 1,032.35 0.1K
13:13 1,032.00 1,032.95 1,032.00 1,032.95 0.1K
13:14 1,032.95 1,032.95 1,032.95 1,032.95 0.0K
13:15 1,032.95 1,033.00 1,032.95 1,033.00 0.0K
13:16 1,034.50 1,034.50 1,032.95 1,032.95 0.8K
13:17 1,032.00 1,032.00 1,032.00 1,032.00 0.0K
13:18 1,032.85 1,032.95 1,032.80 1,032.95 0.1K
13:19 1,032.95 1,032.95 1,032.00 1,032.00 0.0K
13:20 1,032.50 1,032.50 1,032.50 1,032.50 0.6K
13:21 1,033.00 1,033.00 1,033.00 1,033.00 0.3K
13:22 1,031.60 1,032.80 1,031.60 1,032.20 0.1K
13:23 1,032.20 1,032.20 1,032.20 1,032.20 0.1K
13:24 1,032.30 1,032.30 1,032.30 1,032.30 0.0K
13:25 1,033.00 1,033.00 1,033.00 1,033.00 0.0K
13:27 1,032.30 1,033.00 1,032.30 1,033.00 0.1K
13:28 1,032.30 1,032.30 1,031.55 1,032.30 0.1K
13:29 1,032.85 1,032.85 1,031.50 1,031.50 0.2K
13:30 1,032.80 1,033.60 1,031.55 1,033.60 0.3K
13:31 1,035.30 1,036.00 1,035.30 1,035.85 0.9K
13:32 1,035.70 1,038.80 1,034.85 1,038.80 1.8K
13:33 1,038.50 1,044.00 1,038.50 1,040.70 4.5K
13:34 1,039.15 1,040.70 1,039.15 1,039.30 0.2K
13:35 1,040.50 1,040.50 1,039.55 1,039.55 0.1K
13:36 1,039.20 1,039.20 1,037.75 1,037.75 0.1K
13:37 1,039.15 1,039.15 1,039.00 1,039.00 0.0K
13:38 1,039.00 1,039.00 1,037.70 1,039.00 0.0K
13:40 1,039.00 1,039.00 1,035.65 1,038.95 1.8K
13:41 1,038.95 1,038.95 1,037.95 1,037.95 0.2K
13:42 1,037.60 1,037.60 1,036.85 1,036.85 0.0K
13:43 1,036.75 1,036.75 1,036.75 1,036.75 0.0K
13:44 1,036.70 1,036.70 1,036.70 1,036.70 0.0K
13:45 1,036.70 1,036.70 1,036.70 1,036.70 0.0K
13:46 1,036.05 1,036.05 1,036.05 1,036.05 0.0K
13:48 1,036.70 1,036.70 1,035.25 1,035.25 0.4K
13:49 1,035.00 1,035.00 1,034.55 1,034.55 0.2K
13:50 1,035.70 1,036.95 1,035.70 1,036.95 0.0K
13:51 1,037.00 1,037.05 1,037.00 1,037.00 0.0K
13:52 1,037.05 1,037.05 1,037.05 1,037.05 0.1K
13:53 1,036.90 1,036.90 1,035.80 1,035.80 0.0K
13:54 1,037.30 1,037.30 1,036.25 1,036.80 0.1K
13:55 1,036.15 1,036.15 1,036.15 1,036.15 0.0K
13:56 1,037.30 1,037.65 1,035.00 1,035.35 1.0K
13:57 1,035.35 1,035.40 1,035.35 1,035.40 0.4K
13:58 1,036.00 1,036.00 1,035.35 1,035.45 0.2K
13:59 1,035.35 1,035.35 1,034.00 1,034.05 0.3K
14:00 1,032.05 1,033.85 1,032.05 1,033.35 1.3K
14:01 1,032.95 1,032.95 1,030.85 1,032.50 2.6K
14:02 1,032.50 1,033.45 1,032.50 1,033.45 1.1K
14:03 1,032.30 1,033.05 1,032.30 1,033.05 0.2K
14:04 1,033.15 1,033.15 1,033.00 1,033.00 0.1K
14:05 1,032.65 1,033.70 1,032.65 1,033.70 0.2K
14:06 1,033.70 1,035.90 1,033.70 1,035.55 0.4K
14:07 1,035.65 1,036.95 1,035.65 1,036.95 1.0K
14:08 1,037.55 1,037.55 1,035.05 1,035.95 0.6K
14:09 1,035.00 1,035.00 1,035.00 1,035.00 0.1K
14:10 1,036.00 1,037.30 1,035.65 1,035.65 0.7K
14:11 1,035.40 1,036.00 1,035.00 1,035.95 0.1K
14:12 1,035.15 1,036.05 1,035.15 1,036.05 0.0K
14:13 1,036.05 1,036.05 1,035.90 1,035.90 0.1K
14:14 1,036.95 1,036.95 1,035.95 1,035.95 0.0K
14:15 1,035.90 1,035.90 1,035.90 1,035.90 0.2K
14:16 1,036.70 1,036.70 1,035.95 1,035.95 0.0K
14:17 1,035.90 1,035.90 1,035.90 1,035.90 0.2K
14:18 1,035.90 1,037.95 1,035.90 1,037.95 1.1K
14:19 1,038.55 1,039.60 1,038.55 1,039.60 0.0K
14:20 1,038.50 1,038.50 1,037.90 1,037.90 1.3K
14:21 1,037.90 1,037.90 1,037.90 1,037.90 0.1K
14:22 1,037.90 1,037.90 1,037.90 1,037.90 0.1K
14:23 1,037.90 1,037.95 1,037.90 1,037.90 0.1K
14:24 1,037.90 1,038.00 1,037.25 1,037.90 1.6K
14:25 1,037.95 1,039.30 1,037.95 1,039.10 0.7K
14:26 1,038.70 1,040.10 1,038.70 1,040.10 1.7K
14:27 1,041.90 1,041.90 1,041.35 1,041.35 0.6K
14:28 1,040.00 1,040.00 1,039.45 1,039.45 0.2K
14:29 1,039.35 1,041.00 1,039.35 1,040.95 0.6K
14:30 1,039.95 1,041.00 1,039.95 1,040.00 0.5K
14:31 1,040.00 1,040.00 1,039.90 1,039.90 0.1K
14:32 1,040.00 1,040.00 1,039.90 1,039.90 0.7K
14:33 1,040.00 1,041.00 1,040.00 1,041.00 0.2K
14:34 1,041.00 1,042.00 1,041.00 1,042.00 0.1K
14:35 1,040.40 1,042.80 1,040.40 1,042.80 0.5K
14:36 1,041.45 1,041.45 1,040.75 1,041.05 0.5K
14:37 1,040.65 1,040.65 1,039.90 1,039.90 0.1K
14:38 1,039.90 1,039.90 1,039.90 1,039.90 0.1K
14:39 1,039.75 1,040.00 1,039.75 1,040.00 0.4K
14:40 1,040.50 1,040.50 1,040.50 1,040.50 0.2K
14:41 1,040.80 1,040.80 1,040.80 1,040.80 0.0K
14:42 1,040.80 1,040.80 1,040.50 1,040.50 0.1K
14:43 1,040.50 1,040.50 1,040.50 1,040.50 0.0K
14:44 1,040.00 1,040.25 1,039.90 1,040.00 0.2K
14:45 1,039.90 1,040.00 1,039.15 1,039.15 1.1K
14:46 1,038.95 1,039.10 1,038.90 1,038.90 1.2K
14:47 1,039.60 1,039.90 1,039.60 1,039.65 1.3K
14:48 1,038.95 1,040.00 1,038.95 1,040.00 0.7K
14:49 1,039.90 1,040.60 1,039.90 1,039.90 0.6K
14:50 1,040.60 1,040.60 1,039.90 1,040.60 0.1K
14:51 1,039.90 1,039.90 1,039.90 1,039.90 0.2K
14:52 1,039.90 1,040.85 1,039.90 1,040.85 0.1K
14:53 1,039.95 1,042.00 1,039.90 1,040.70 1.1K
14:54 1,040.75 1,040.75 1,040.75 1,040.75 0.1K
14:55 1,041.00 1,041.70 1,041.00 1,041.00 0.1K
14:56 1,040.80 1,041.00 1,040.00 1,041.00 0.3K
14:57 1,041.00 1,041.00 1,040.10 1,041.00 0.1K
14:58 1,043.00 1,048.00 1,043.00 1,047.00 11.4K
14:59 1,047.15 1,048.00 1,046.65 1,047.00 4.3K
15:00 1,048.00 1,048.00 1,046.35 1,047.50 2.3K
15:01 1,047.50 1,048.00 1,046.90 1,047.40 1.4K
15:02 1,049.15 1,049.80 1,048.75 1,048.75 2.4K
15:03 1,048.75 1,049.80 1,048.65 1,049.80 2.6K
15:04 1,048.85 1,049.80 1,047.65 1,049.50 2.1K
15:05 1,049.45 1,049.45 1,049.00 1,049.40 2.9K
15:06 1,049.75 1,050.60 1,049.75 1,050.00 2.1K
15:07 1,049.05 1,050.00 1,048.90 1,049.80 1.6K
15:08 1,048.85 1,050.00 1,048.50 1,049.50 1.4K
15:09 1,049.50 1,049.50 1,048.85 1,048.85 0.1K
15:10 1,048.80 1,048.80 1,047.50 1,048.75 1.2K
15:11 1,046.55 1,047.70 1,046.55 1,046.70 1.9K
15:12 1,046.75 1,048.60 1,046.65 1,047.75 0.2K
15:13 1,048.90 1,048.90 1,047.15 1,048.85 1.4K
15:14 1,048.85 1,048.85 1,047.50 1,048.00 1.0K
15:15 1,048.00 1,048.05 1,047.25 1,048.00 1.8K
15:16 1,048.00 1,049.10 1,048.00 1,049.10 0.9K
15:17 1,048.50 1,049.60 1,048.00 1,049.00 1.1K
15:18 1,049.00 1,049.50 1,048.00 1,049.00 4.4K
15:19 1,049.90 1,052.00 1,049.75 1,052.00 4.9K
15:20 1,053.10 1,054.80 1,052.95 1,054.25 6.2K
15:21 1,054.75 1,054.80 1,052.10 1,053.55 2.3K
15:22 1,053.60 1,054.00 1,052.25 1,052.45 1.4K
15:23 1,050.05 1,053.45 1,050.00 1,050.00 3.4K
15:24 1,051.55 1,054.75 1,051.55 1,052.75 4.5K
15:25 1,052.65 1,053.95 1,052.10 1,052.10 1.5K
15:26 1,050.05 1,052.20 1,050.05 1,050.75 0.7K
15:27 1,051.85 1,053.00 1,051.45 1,052.95 1.4K
15:28 1,053.95 1,053.95 1,050.00 1,050.00 1.5K
15:29 1,051.05 1,054.95 1,045.95 1,050.40 2.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available