Time Open Price High Price Low Price Close Price Volume
09:30 36.13 36.13 36.08 36.08 34.4K
09:31 36.11 36.26 36.11 36.21 2.5K
09:32 36.18 36.18 35.95 35.95 1.3K
09:33 35.90 35.99 35.90 35.98 8.1K
09:34 36.00 36.15 36.00 36.15 0.9K
09:35 36.17 36.17 36.07 36.12 1.2K
09:36 36.14 36.14 36.13 36.13 0.5K
09:37 36.16 36.18 36.14 36.18 6.1K
09:38 36.18 36.21 36.18 36.19 0.6K
09:39 36.23 36.29 36.23 36.29 2.1K
09:40 36.24 36.24 36.19 36.20 1.0K
09:41 36.22 36.22 36.13 36.13 4.7K
09:42 36.16 36.16 36.10 36.10 0.8K
09:43 36.04 36.05 36.04 36.05 0.9K
09:44 36.08 36.08 36.08 36.08 0.6K
09:45 36.15 36.15 36.12 36.12 1.2K
09:46 36.18 36.18 36.18 36.18 0.1K
09:47 36.19 36.22 36.19 36.22 1.2K
09:48 36.31 36.32 36.31 36.32 0.6K
09:49 36.32 36.32 36.32 36.32 0.5K
09:50 36.33 36.33 36.29 36.32 3.5K
09:51 36.30 36.30 36.29 36.29 3.4K
09:52 36.21 36.21 36.21 36.21 3.0K
09:53 36.20 36.20 36.17 36.17 0.7K
09:54 36.13 36.13 36.13 36.13 1.1K
09:55 36.11 36.14 36.11 36.14 0.8K
09:56 36.11 36.13 36.11 36.13 0.4K
09:57 36.13 36.13 36.11 36.11 0.7K
09:58 36.10 36.10 36.10 36.10 0.4K
09:59 36.09 36.10 36.09 36.10 1.1K
10:00 36.07 36.07 36.06 36.06 1.3K
10:01 36.04 36.04 36.02 36.02 1.2K
10:02 36.02 36.02 36.00 36.00 3.6K
10:03 36.00 36.02 35.98 35.98 1.1K
10:04 35.90 35.92 35.90 35.92 0.8K
10:05 35.89 35.95 35.89 35.95 0.7K
10:06 36.01 36.03 36.01 36.03 1.3K
10:07 36.00 36.00 35.93 35.97 0.5K
10:08 35.97 35.98 35.97 35.98 1.8K
10:09 35.79 35.79 35.79 35.79 0.6K
10:10 35.69 35.74 35.69 35.73 0.9K
10:11 35.71 35.71 35.68 35.68 0.2K
10:12 35.71 35.71 35.55 35.55 0.5K
10:13 35.51 35.51 35.45 35.45 69.0K
10:14 35.50 35.53 35.50 35.53 1.1K
10:15 35.51 35.55 35.51 35.54 1.0K
10:16 35.56 35.56 35.56 35.56 0.4K
10:17 35.56 35.56 35.56 35.56 0.5K
10:18 35.55 35.66 35.55 35.66 2.7K
10:19 35.67 35.67 35.64 35.64 0.5K
10:20 35.60 35.60 35.59 35.59 3.5K
10:21 35.61 35.61 35.61 35.61 0.6K
10:22 35.71 35.71 35.71 35.71 0.4K
10:24 35.68 35.68 35.68 35.67 0.3K
10:25 35.70 35.75 35.68 35.75 0.7K
10:26 35.80 35.80 35.74 35.74 0.7K
10:27 35.72 35.74 35.70 35.74 1.1K
10:29 35.85 35.85 35.85 35.85 0.4K
10:31 35.95 35.95 35.93 35.93 0.8K
10:33 35.83 35.83 35.83 35.83 0.3K
10:34 35.87 35.87 35.87 35.87 0.2K
10:35 35.88 35.88 35.87 35.87 3.3K
10:36 35.99 35.99 35.99 35.99 4.2K
10:37 35.93 35.93 35.93 35.93 2.1K
10:38 35.98 35.99 35.98 35.98 3.8K
10:40 36.05 36.05 36.05 36.05 0.3K
10:41 36.11 36.11 36.11 36.10 0.4K
10:42 36.05 36.05 36.04 36.04 1.8K
10:50 36.26 36.26 36.23 36.23 0.4K
10:51 36.23 36.23 36.23 36.23 1.1K
10:54 36.24 36.24 36.24 36.24 0.3K
10:55 36.12 36.13 36.12 36.13 0.5K
10:56 36.05 36.05 36.05 36.05 1.8K
10:58 36.09 36.09 36.09 36.09 0.3K
11:00 36.05 36.05 36.04 36.04 0.6K
11:01 36.06 36.06 36.06 36.06 0.2K
11:02 36.09 36.09 36.04 36.04 3.3K
11:03 36.04 36.04 36.04 36.04 0.7K
11:05 36.08 36.08 36.08 36.08 0.9K
11:06 36.07 36.07 36.07 36.07 0.1K
11:07 36.00 36.02 36.00 36.02 2.0K
11:08 36.00 36.00 36.00 35.99 0.2K
11:10 35.95 35.95 35.95 35.95 0.2K
11:11 35.98 36.03 35.98 36.00 1.2K
11:12 36.01 36.06 36.01 36.06 0.4K
11:13 36.09 36.09 36.09 36.09 1.4K
11:18 36.09 36.09 36.08 36.08 1.2K
11:19 36.08 36.08 36.08 36.08 0.1K
11:20 36.11 36.11 36.11 36.11 0.2K
11:21 36.13 36.13 36.13 36.13 0.4K
11:22 36.10 36.10 36.10 36.10 0.3K
11:25 36.15 36.16 36.15 36.16 0.8K
11:26 36.13 36.16 36.12 36.16 7.1K
11:27 36.16 36.16 36.16 36.16 0.2K
11:28 36.16 36.16 36.12 36.12 0.3K
11:29 36.07 36.07 36.07 36.07 0.4K
11:31 36.07 36.07 36.06 36.06 0.2K
11:32 36.04 36.04 36.04 36.04 0.9K
11:33 36.02 36.02 35.98 35.98 1.8K
11:34 36.00 36.00 36.00 36.00 0.4K
11:37 35.99 35.99 35.99 35.99 0.2K
11:40 36.00 36.04 36.00 36.04 2.2K
11:42 36.08 36.08 36.08 36.08 0.4K
11:43 36.01 36.01 36.01 36.01 0.4K
11:44 36.01 36.01 36.01 36.01 0.2K
11:45 36.06 36.11 36.06 36.11 0.6K
11:50 36.17 36.17 36.17 36.17 0.2K
11:51 36.21 36.21 36.21 36.21 0.4K
11:53 36.23 36.23 36.18 36.18 0.7K
11:54 36.13 36.13 36.12 36.12 0.5K
11:57 36.14 36.15 36.14 36.15 0.5K
11:58 36.19 36.19 36.19 36.19 0.9K
12:00 36.14 36.14 36.14 36.14 0.3K
12:02 36.10 36.10 36.10 36.10 0.7K
12:07 36.08 36.08 36.04 36.04 0.4K
12:11 36.15 36.15 36.10 36.10 1.0K
12:12 36.11 36.11 36.11 36.11 0.1K
12:13 36.16 36.16 36.16 36.16 0.1K
12:14 36.15 36.15 36.13 36.13 0.2K
12:15 36.08 36.08 36.04 36.04 0.3K
12:16 36.13 36.13 36.13 36.13 0.8K
12:22 36.14 36.16 36.14 36.16 0.3K
12:23 36.15 36.15 36.15 36.15 0.3K
12:27 36.09 36.12 36.09 36.12 1.4K
12:28 36.12 36.12 36.12 36.12 1.3K
12:30 36.11 36.11 36.11 36.10 0.3K
12:33 36.07 36.07 36.07 36.07 0.2K
12:34 36.05 36.05 36.05 36.05 0.7K
12:44 36.14 36.14 36.14 36.14 0.1K
12:45 36.10 36.10 36.10 36.10 0.5K
12:46 36.09 36.09 36.09 36.09 0.2K
12:49 36.05 36.05 36.05 36.05 1.0K
12:56 36.17 36.17 36.17 36.17 0.5K
13:03 36.21 36.21 36.21 36.21 0.2K
13:04 36.25 36.25 36.25 36.25 0.3K
13:05 36.30 36.30 36.30 36.30 0.3K
13:06 36.35 36.35 36.33 36.33 1.8K
13:08 36.35 36.35 36.35 36.35 0.5K
13:09 36.38 36.38 36.38 36.38 0.6K
13:11 36.42 36.42 36.42 36.42 0.8K
13:13 36.41 36.41 36.41 36.41 1.5K
13:20 36.31 36.31 36.31 36.31 0.2K
13:21 36.30 36.30 36.30 36.30 0.3K
13:22 36.26 36.26 36.26 36.26 0.4K
13:26 36.29 36.29 36.29 36.29 0.5K
13:29 36.25 36.27 36.23 36.23 1.1K
13:32 36.30 36.30 36.30 36.30 0.2K
13:33 36.30 36.30 36.30 36.30 0.2K
13:35 36.30 36.30 36.30 36.30 0.8K
13:41 36.34 36.34 36.34 36.34 0.5K
13:47 36.41 36.42 36.41 36.42 3.2K
13:48 36.42 36.42 36.40 36.40 0.3K
13:54 36.49 36.49 36.48 36.48 0.6K
13:56 36.49 36.49 36.47 36.47 0.3K
13:58 36.41 36.41 36.41 36.41 0.2K
14:03 36.44 36.44 36.42 36.42 0.3K
14:06 36.46 36.46 36.46 36.46 0.7K
14:10 36.49 36.50 36.49 36.50 0.2K
14:12 36.52 36.52 36.52 36.52 0.4K
14:16 36.50 36.50 36.50 36.50 0.1K
14:17 36.52 36.52 36.52 36.52 0.1K
14:20 36.55 36.55 36.52 36.52 1.3K
14:21 36.54 36.54 36.54 36.54 0.3K
14:22 36.51 36.51 36.51 36.51 0.3K
14:26 36.52 36.52 36.50 36.50 1.3K
14:27 36.50 36.50 36.50 36.50 0.3K
14:31 36.55 36.55 36.55 36.55 3.3K
14:34 36.49 36.49 36.49 36.49 0.2K
14:36 36.52 36.52 36.52 36.52 0.3K
14:37 36.52 36.52 36.52 36.52 0.4K
14:39 36.46 36.46 36.46 36.46 0.7K
14:41 36.44 36.46 36.44 36.46 0.3K
14:42 36.44 36.44 36.44 36.44 0.2K
14:44 36.43 36.43 36.43 36.43 1.5K
14:46 36.40 36.40 36.40 36.40 0.2K
14:47 36.44 36.44 36.44 36.44 1.5K
14:49 36.43 36.43 36.43 36.42 0.2K
14:50 36.43 36.43 36.43 36.43 0.1K
14:52 36.41 36.42 36.41 36.42 0.4K
14:53 36.42 36.42 36.42 36.42 0.2K
14:54 36.41 36.41 36.41 36.41 0.8K
14:56 36.44 36.44 36.44 36.44 1.3K
14:58 36.48 36.48 36.48 36.48 0.1K
14:59 36.47 36.48 36.46 36.48 0.8K
15:00 36.46 36.46 36.46 36.46 0.1K
15:01 36.55 36.58 36.51 36.52 0.7K
15:02 36.52 36.52 36.52 36.52 1.0K
15:05 36.51 36.51 36.51 36.51 0.7K
15:08 36.48 36.48 36.48 36.48 1.0K
15:13 36.45 36.46 36.45 36.45 0.7K
15:14 36.43 36.44 36.43 36.44 0.2K
15:17 36.47 36.47 36.46 36.46 0.4K
15:18 36.46 36.47 36.46 36.46 0.3K
15:19 36.47 36.47 36.47 36.47 0.3K
15:21 36.49 36.50 36.49 36.50 0.6K
15:22 36.52 36.52 36.52 36.52 0.6K
15:23 36.52 36.53 36.52 36.53 0.4K
15:25 36.59 36.59 36.56 36.56 0.3K
15:26 36.56 36.56 36.56 36.56 0.6K
15:28 36.55 36.55 36.55 36.55 0.4K
15:32 36.52 36.52 36.52 36.52 0.6K
15:33 36.47 36.47 36.47 36.47 0.6K
15:39 36.45 36.45 36.45 36.45 0.4K
15:40 36.45 36.45 36.45 36.45 1.0K
15:42 36.40 36.40 36.40 36.40 0.3K
15:45 36.39 36.39 36.39 36.39 0.2K
15:46 36.36 36.36 36.36 36.36 0.3K
15:48 36.40 36.40 36.40 36.40 0.3K
15:49 36.42 36.42 36.41 36.41 0.9K
15:50 36.40 36.44 36.40 36.44 0.6K
15:51 36.43 36.43 36.43 36.43 0.2K
15:52 36.52 36.52 36.52 36.52 0.8K
15:54 36.55 36.55 36.55 36.55 0.3K
15:55 36.49 36.49 36.49 36.49 1.2K
15:56 36.51 36.51 36.47 36.47 0.7K
15:58 36.50 36.50 36.50 36.50 1.4K
15:59 36.47 36.47 36.44 36.46 23.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available