Time Open Price High Price Low Price Close Price Volume
09:30 39.06 39.07 39.06 39.07 28.3K
09:31 39.03 39.03 39.03 39.03 0.3K
09:32 39.04 39.04 38.98 39.03 1.7K
09:33 38.97 39.00 38.89 38.89 2.6K
09:34 38.89 38.92 38.87 38.87 2.6K
09:35 38.94 39.05 38.94 39.05 3.0K
09:36 39.05 39.05 39.05 39.05 2.0K
09:37 39.00 39.07 39.00 39.07 1.4K
09:38 39.08 39.08 39.08 39.08 1.3K
09:39 39.09 39.18 39.09 39.16 1.8K
09:40 39.16 39.20 39.15 39.15 10.7K
09:41 39.20 39.21 39.20 39.20 3.1K
09:42 39.22 39.29 39.22 39.29 2.2K
09:43 39.25 39.25 39.23 39.23 1.9K
09:44 39.27 39.27 39.27 39.27 1.3K
09:45 39.18 39.18 39.13 39.18 7.5K
09:46 39.23 39.23 39.23 39.23 0.7K
09:47 39.20 39.22 39.20 39.22 2.8K
09:48 39.24 39.24 39.24 39.24 0.1K
09:49 39.21 39.21 39.21 39.21 0.7K
09:51 39.21 39.21 39.21 39.21 0.1K
09:52 39.26 39.31 39.26 39.31 1.5K
09:53 39.25 39.27 39.25 39.27 1.1K
09:54 39.34 39.35 39.34 39.35 2.3K
09:55 39.37 39.41 39.37 39.41 2.1K
09:59 39.39 39.39 39.39 39.39 1.4K
10:01 39.50 39.50 39.50 39.50 2.8K
10:02 39.52 39.53 39.48 39.51 9.2K
10:04 39.54 39.54 39.54 39.54 0.9K
10:06 39.54 39.60 39.54 39.60 3.4K
10:08 39.54 39.54 39.54 39.54 1.4K
10:11 39.54 39.54 39.54 39.54 3.2K
10:12 39.53 39.53 39.53 39.53 0.6K
10:14 39.55 39.55 39.51 39.51 10.9K
10:16 39.58 39.58 39.58 39.58 2.1K
10:17 39.58 39.60 39.58 39.60 11.6K
10:18 39.59 39.61 39.58 39.58 7.2K
10:21 39.65 39.67 39.65 39.66 1.1K
10:22 39.68 39.68 39.68 39.68 0.8K
10:23 39.70 39.70 39.69 39.69 0.9K
10:24 39.73 39.73 39.71 39.73 0.8K
10:25 39.72 39.72 39.72 39.72 2.6K
10:26 39.75 39.75 39.75 39.75 3.8K
10:27 39.78 39.78 39.78 39.78 0.4K
10:28 39.68 39.68 39.68 39.68 0.7K
10:29 39.66 39.68 39.65 39.68 10.5K
10:30 39.69 39.69 39.65 39.65 1.0K
10:31 39.67 39.67 39.67 39.67 0.2K
10:32 39.65 39.66 39.63 39.63 2.8K
10:33 39.68 39.68 39.68 39.68 2.0K
10:35 39.69 39.69 39.69 39.69 0.4K
10:36 39.69 39.72 39.69 39.72 2.1K
10:37 39.70 39.71 39.70 39.71 7.3K
10:38 39.69 39.69 39.69 39.69 0.9K
10:39 39.71 39.71 39.71 39.71 0.9K
10:40 39.70 39.70 39.70 39.70 1.8K
10:41 39.73 39.73 39.73 39.73 2.6K
10:42 39.76 39.80 39.76 39.80 2.9K
10:43 39.81 39.83 39.80 39.83 1.2K
10:44 39.86 39.86 39.86 39.86 1.7K
10:46 39.86 39.86 39.86 39.86 0.5K
10:47 39.86 39.86 39.84 39.84 0.4K
10:49 39.81 39.81 39.79 39.79 1.5K
10:51 39.80 39.83 39.80 39.82 1.7K
10:52 39.82 39.82 39.82 39.82 0.6K
10:54 39.85 39.85 39.81 39.81 2.0K
10:56 39.86 39.86 39.83 39.83 0.6K
10:57 39.81 39.82 39.81 39.82 1.8K
10:59 39.78 39.78 39.78 39.79 1.6K
11:00 39.90 39.91 39.90 39.91 1.2K
11:02 39.92 39.92 39.92 39.92 1.1K
11:03 39.90 39.91 39.90 39.91 1.4K
11:05 39.93 39.93 39.93 39.92 0.3K
11:07 39.96 39.96 39.96 39.96 3.1K
11:08 39.99 40.00 39.99 40.00 2.4K
11:09 40.00 40.00 40.00 40.00 1.5K
11:11 40.01 40.01 39.97 39.98 4.9K
11:12 39.98 40.00 39.98 39.99 0.3K
11:13 40.00 40.00 40.00 40.00 1.8K
11:18 40.10 40.10 40.08 40.08 0.8K
11:19 40.08 40.08 40.07 40.07 1.1K
11:20 40.06 40.06 40.06 40.06 0.2K
11:22 40.06 40.06 40.06 40.06 0.1K
11:23 40.02 40.03 40.01 40.01 2.3K
11:26 40.02 40.02 40.00 40.00 1.1K
11:28 40.00 40.00 39.99 39.99 1.1K
11:30 40.01 40.01 40.01 40.01 0.4K
11:31 40.02 40.04 40.02 40.04 0.6K
11:32 40.01 40.01 40.01 40.01 0.1K
11:34 39.99 39.99 39.99 39.99 0.5K
11:35 39.99 39.99 39.99 39.99 0.9K
11:36 40.02 40.03 40.02 40.03 0.3K
11:37 40.05 40.05 40.05 40.05 1.0K
11:40 40.10 40.10 40.10 40.10 0.2K
11:41 40.09 40.09 40.09 40.09 0.1K
11:44 40.06 40.06 40.06 40.06 2.1K
11:45 40.05 40.06 40.05 40.06 0.8K
11:46 40.10 40.10 40.08 40.08 0.6K
11:47 40.07 40.07 40.07 40.07 0.4K
11:48 40.08 40.08 40.08 40.08 0.5K
11:52 40.12 40.12 40.12 40.12 4.0K
11:53 40.10 40.12 40.10 40.12 12.2K
11:54 40.10 40.10 40.10 40.10 1.1K
11:55 40.13 40.14 40.13 40.14 3.4K
11:58 40.12 40.12 40.12 40.12 1.4K
11:59 40.12 40.12 40.12 40.12 0.8K
12:00 40.13 40.13 40.13 40.13 3.7K
12:02 40.11 40.11 40.11 40.11 1.0K
12:04 40.11 40.11 40.10 40.10 1.8K
12:05 40.07 40.07 40.07 40.07 2.4K
12:07 40.08 40.09 40.08 40.09 3.2K
12:12 40.08 40.08 40.08 40.08 2.2K
12:13 40.09 40.10 40.09 40.10 0.6K
12:14 40.12 40.16 40.12 40.16 1.1K
12:16 40.17 40.18 40.17 40.18 1.7K
12:19 40.19 40.19 40.19 40.19 0.3K
12:23 40.23 40.23 40.23 40.23 0.7K
12:25 40.24 40.24 40.24 40.24 0.3K
12:26 40.21 40.21 40.21 40.21 0.4K
12:28 40.21 40.21 40.21 40.21 4.1K
12:31 40.25 40.25 40.24 40.24 1.1K
12:35 40.25 40.25 40.25 40.24 1.8K
12:39 40.26 40.26 40.26 40.26 0.5K
12:41 40.24 40.24 40.23 40.23 1.4K
12:42 40.23 40.23 40.23 40.23 1.8K
12:46 40.23 40.23 40.23 40.23 0.1K
12:47 40.23 40.23 40.23 40.23 0.1K
12:48 40.25 40.25 40.25 40.24 0.1K
12:49 40.27 40.27 40.27 40.27 0.9K
12:50 40.27 40.27 40.26 40.26 2.8K
12:51 40.29 40.29 40.29 40.29 2.2K
12:52 40.30 40.30 40.29 40.29 0.3K
12:54 40.28 40.28 40.28 40.28 0.2K
12:56 40.30 40.30 40.30 40.30 5.4K
12:57 40.28 40.28 40.28 40.28 0.2K
12:58 40.28 40.29 40.27 40.29 6.2K
12:59 40.29 40.29 40.29 40.29 1.6K
13:00 40.30 40.31 40.30 40.31 1.5K
13:01 40.31 40.31 40.31 40.31 1.5K
13:02 40.32 40.32 40.32 40.32 1.4K
13:03 40.32 40.32 40.32 40.32 2.9K
13:12 40.32 40.32 40.30 40.30 0.8K
13:15 40.31 40.34 40.31 40.34 4.6K
13:18 40.32 40.32 40.32 40.32 0.6K
13:19 40.31 40.31 40.31 40.31 1.0K
13:20 40.32 40.32 40.27 40.27 1.8K
13:21 40.28 40.30 40.28 40.30 3.1K
13:22 40.28 40.30 40.28 40.29 3.5K
13:23 40.28 40.28 40.28 40.28 1.1K
13:24 40.28 40.28 40.28 40.28 2.0K
13:25 40.27 40.29 40.27 40.29 3.0K
13:26 40.30 40.30 40.30 40.30 1.6K
13:27 40.32 40.32 40.32 40.32 0.6K
13:29 40.31 40.31 40.31 40.31 1.3K
13:30 40.32 40.32 40.32 40.32 3.5K
13:33 40.33 40.33 40.33 40.33 1.6K
13:37 40.35 40.35 40.35 40.35 0.2K
13:38 40.35 40.35 40.35 40.35 0.2K
13:39 40.35 40.35 40.35 40.35 0.2K
13:40 40.35 40.35 40.35 40.35 1.5K
13:46 40.41 40.43 40.41 40.42 0.4K
13:47 40.42 40.43 40.42 40.43 3.1K
13:48 40.43 40.44 40.43 40.44 1.8K
13:51 40.46 40.46 40.46 40.46 1.0K
13:53 40.46 40.46 40.43 40.43 3.5K
13:54 40.43 40.43 40.43 40.43 0.1K
13:55 40.44 40.44 40.44 40.44 0.3K
13:57 40.43 40.43 40.43 40.43 7.0K
14:00 40.41 40.41 40.41 40.41 1.8K
14:01 40.40 40.41 40.40 40.41 0.7K
14:03 40.40 40.40 40.40 40.40 1.4K
14:04 40.38 40.38 40.35 40.35 6.2K
14:05 40.37 40.37 40.37 40.37 1.3K
14:08 40.41 40.41 40.41 40.41 4.3K
14:09 40.46 40.46 40.46 40.46 2.5K
14:12 40.46 40.46 40.46 40.46 2.4K
14:14 40.43 40.43 40.43 40.43 2.1K
14:16 40.42 40.42 40.42 40.42 0.5K
14:17 40.42 40.42 40.42 40.42 0.7K
14:19 40.41 40.41 40.41 40.41 1.8K
14:21 40.41 40.41 40.41 40.41 0.8K
14:23 40.40 40.40 40.40 40.40 1.3K
14:24 40.41 40.41 40.41 40.41 0.4K
14:25 40.41 40.41 40.41 40.41 0.6K
14:26 40.41 40.43 40.40 40.40 3.0K
14:27 40.40 40.40 40.40 40.40 0.8K
14:29 40.40 40.40 40.40 40.40 1.8K
14:31 40.41 40.41 40.39 40.39 0.7K
14:33 40.39 40.39 40.39 40.39 1.6K
14:40 40.39 40.40 40.39 40.40 2.9K
14:41 40.40 40.40 40.40 40.40 0.4K
14:42 40.41 40.41 40.41 40.41 0.9K
14:45 40.44 40.44 40.44 40.44 0.3K
14:46 40.44 40.44 40.44 40.44 0.3K
14:47 40.46 40.47 40.46 40.47 1.4K
14:50 40.46 40.46 40.46 40.46 0.4K
14:51 40.46 40.47 40.46 40.46 1.3K
14:53 40.48 40.49 40.48 40.49 3.2K
14:54 40.44 40.44 40.44 40.44 1.1K
14:56 40.45 40.45 40.45 40.45 4.4K
14:57 40.45 40.45 40.45 40.45 3.3K
14:59 40.45 40.45 40.45 40.45 0.5K
15:00 40.45 40.45 40.44 40.44 2.4K
15:01 40.48 40.48 40.48 40.48 0.2K
15:02 40.48 40.48 40.48 40.48 0.1K
15:03 40.50 40.50 40.50 40.49 0.1K
15:05 40.46 40.46 40.46 40.46 1.9K
15:06 40.47 40.47 40.47 40.47 0.4K
15:07 40.47 40.48 40.47 40.48 3.3K
15:08 40.49 40.49 40.49 40.49 0.2K
15:09 40.51 40.51 40.51 40.51 1.0K
15:11 40.51 40.51 40.51 40.51 1.0K
15:12 40.50 40.50 40.50 40.50 1.8K
15:13 40.51 40.51 40.51 40.51 2.3K
15:25 40.55 40.55 40.55 40.55 0.2K
15:26 40.55 40.56 40.55 40.56 1.7K
15:28 40.55 40.55 40.55 40.55 4.0K
15:31 40.53 40.53 40.53 40.53 1.3K
15:32 40.53 40.53 40.53 40.53 1.1K
15:35 40.53 40.53 40.53 40.53 0.2K
15:37 40.53 40.53 40.53 40.53 0.2K
15:38 40.53 40.53 40.53 40.53 7.0K
15:39 40.52 40.52 40.52 40.52 2.2K
15:40 40.52 40.52 40.52 40.52 5.6K
15:41 40.53 40.53 40.53 40.53 0.6K
15:42 40.52 40.52 40.50 40.52 6.6K
15:44 40.52 40.52 40.52 40.52 0.1K
15:45 40.52 40.52 40.52 40.52 2.3K
15:46 40.53 40.53 40.53 40.53 1.0K
15:47 40.53 40.53 40.53 40.53 2.2K
15:49 40.53 40.53 40.53 40.53 4.2K
15:50 40.49 40.51 40.49 40.51 4.5K
15:51 40.51 40.51 40.51 40.51 1.1K
15:52 40.49 40.49 40.48 40.48 1.4K
15:53 40.47 40.47 40.43 40.43 3.4K
15:55 40.42 40.48 40.42 40.48 6.2K
15:56 40.47 40.47 40.47 40.47 1.1K
15:57 40.47 40.47 40.47 40.47 3.5K
15:58 40.43 40.43 40.43 40.43 1.1K
15:59 40.41 40.45 40.39 40.45 13.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available