Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
09:35 | 170.52 | 170.52 | 170.52 | 170.52 | 11.4K |
09:36 | 170.46 | 170.46 | 170.46 | 170.46 | 0.1K |
09:37 | 170.42 | 170.49 | 170.31 | 170.49 | 2.0K |
09:38 | 170.51 | 170.51 | 170.51 | 170.51 | 1.6K |
09:39 | 170.38 | 170.38 | 170.38 | 170.38 | 0.3K |
09:40 | 170.22 | 170.30 | 170.22 | 170.30 | 1.0K |
09:41 | 170.31 | 170.47 | 170.31 | 170.47 | 3.4K |
09:42 | 170.17 | 170.17 | 170.17 | 170.17 | 0.7K |
09:43 | 170.26 | 170.26 | 170.15 | 170.15 | 0.4K |
09:44 | 170.01 | 170.20 | 170.01 | 170.20 | 2.7K |
09:45 | 170.36 | 170.54 | 170.36 | 170.54 | 2.6K |
09:47 | 170.58 | 170.58 | 170.58 | 170.58 | 0.3K |
09:48 | 170.53 | 170.53 | 170.53 | 170.53 | 0.6K |
09:49 | 170.51 | 170.51 | 170.51 | 170.51 | 1.5K |
09:51 | 170.33 | 170.50 | 170.33 | 170.50 | 1.6K |
09:52 | 170.44 | 170.44 | 170.44 | 170.44 | 0.8K |
09:53 | 170.39 | 170.39 | 170.39 | 170.39 | 0.3K |
09:54 | 170.44 | 170.44 | 170.44 | 170.44 | 1.5K |
09:55 | 170.43 | 170.43 | 170.43 | 170.43 | 0.4K |
09:57 | 170.48 | 170.48 | 170.48 | 170.48 | 0.5K |
09:59 | 170.41 | 170.41 | 170.41 | 170.41 | 2.0K |
10:00 | 170.27 | 170.30 | 170.24 | 170.24 | 4.3K |
10:01 | 170.33 | 170.33 | 170.33 | 170.33 | 2.8K |
10:02 | 170.24 | 170.28 | 170.11 | 170.11 | 1.0K |
10:03 | 170.01 | 170.01 | 170.01 | 170.01 | 0.7K |
10:04 | 170.15 | 170.15 | 170.12 | 170.12 | 2.2K |
10:05 | 170.08 | 170.08 | 170.08 | 170.08 | 0.5K |
10:06 | 169.97 | 169.97 | 169.97 | 169.97 | 1.6K |
10:09 | 169.81 | 169.81 | 169.81 | 169.81 | 0.5K |
10:10 | 169.89 | 169.89 | 169.89 | 169.89 | 1.2K |
10:11 | 169.91 | 170.09 | 169.91 | 170.09 | 2.7K |
10:13 | 170.07 | 170.07 | 170.06 | 170.06 | 1.7K |
10:14 | 170.00 | 170.18 | 170.00 | 170.17 | 2.5K |
10:15 | 170.24 | 170.24 | 170.24 | 170.24 | 1.5K |
10:16 | 170.21 | 170.21 | 170.21 | 170.21 | 0.3K |
10:17 | 170.08 | 170.08 | 169.99 | 169.99 | 2.5K |
10:19 | 169.84 | 169.97 | 169.84 | 169.97 | 1.7K |
10:20 | 169.82 | 169.82 | 169.82 | 169.82 | 0.6K |
10:21 | 169.88 | 169.88 | 169.88 | 169.88 | 1.9K |
10:22 | 169.83 | 169.83 | 169.83 | 169.83 | 0.7K |
10:23 | 169.74 | 169.74 | 169.74 | 169.74 | 1.1K |
10:25 | 169.57 | 169.59 | 169.57 | 169.59 | 1.9K |
10:26 | 169.68 | 169.81 | 169.68 | 169.81 | 3.7K |
10:28 | 169.83 | 169.83 | 169.80 | 169.80 | 3.0K |
10:29 | 169.80 | 169.80 | 169.80 | 169.80 | 1.9K |
10:32 | 169.75 | 169.78 | 169.75 | 169.78 | 1.7K |
10:33 | 169.67 | 169.67 | 169.67 | 169.67 | 1.7K |
10:34 | 169.75 | 169.75 | 169.75 | 169.75 | 0.3K |
10:35 | 169.73 | 169.73 | 169.73 | 169.73 | 0.7K |
10:37 | 169.69 | 169.69 | 169.69 | 169.69 | 0.1K |
10:38 | 169.63 | 169.66 | 169.63 | 169.66 | 1.5K |
10:39 | 169.69 | 169.69 | 169.69 | 169.69 | 1.4K |
10:40 | 169.76 | 169.76 | 169.76 | 169.76 | 0.7K |
10:41 | 169.70 | 169.70 | 169.70 | 169.70 | 2.2K |
10:43 | 169.91 | 169.91 | 169.91 | 169.91 | 1.6K |
10:44 | 169.93 | 169.93 | 169.93 | 169.93 | 2.0K |
10:45 | 169.90 | 169.92 | 169.90 | 169.92 | 1.0K |
10:46 | 169.92 | 169.94 | 169.92 | 169.94 | 4.9K |
10:47 | 169.95 | 169.95 | 169.94 | 169.95 | 3.6K |
10:48 | 169.95 | 169.99 | 169.95 | 169.99 | 3.1K |
10:49 | 170.02 | 170.02 | 170.02 | 170.02 | 8.2K |
10:50 | 170.06 | 170.06 | 170.02 | 170.02 | 5.5K |
10:51 | 170.19 | 170.28 | 170.19 | 170.28 | 2.0K |
10:52 | 170.45 | 170.45 | 170.45 | 170.45 | 0.7K |
10:53 | 170.44 | 170.50 | 170.44 | 170.45 | 2.7K |
10:54 | 170.56 | 170.56 | 170.56 | 170.56 | 1.0K |
10:57 | 170.53 | 170.53 | 170.53 | 170.53 | 0.7K |
10:58 | 170.55 | 170.55 | 170.55 | 170.55 | 0.8K |
11:00 | 170.72 | 170.72 | 170.64 | 170.64 | 3.5K |
11:01 | 170.67 | 170.73 | 170.67 | 170.73 | 0.8K |
11:02 | 170.67 | 170.67 | 170.67 | 170.67 | 1.1K |
11:04 | 170.72 | 170.72 | 170.72 | 170.72 | 0.3K |
11:05 | 170.65 | 170.65 | 170.63 | 170.63 | 1.7K |
11:06 | 170.64 | 170.64 | 170.64 | 170.64 | 0.5K |
11:08 | 170.68 | 170.68 | 170.60 | 170.61 | 1.9K |
11:09 | 170.61 | 170.75 | 170.61 | 170.75 | 2.9K |
11:10 | 170.79 | 170.79 | 170.79 | 170.79 | 2.7K |
11:13 | 170.76 | 170.76 | 170.76 | 170.76 | 1.4K |
11:14 | 170.75 | 170.75 | 170.75 | 170.75 | 0.6K |
11:15 | 170.70 | 170.70 | 170.68 | 170.68 | 1.1K |
11:16 | 170.65 | 170.79 | 170.65 | 170.79 | 1.3K |
11:17 | 170.75 | 170.82 | 170.75 | 170.82 | 1.0K |
11:18 | 170.81 | 170.81 | 170.81 | 170.81 | 0.3K |
11:19 | 170.82 | 170.82 | 170.82 | 170.82 | 1.1K |
11:20 | 170.91 | 170.91 | 170.91 | 170.91 | 1.4K |
11:22 | 170.89 | 170.89 | 170.89 | 170.89 | 0.3K |
11:23 | 170.81 | 170.81 | 170.76 | 170.77 | 2.3K |
11:24 | 170.72 | 170.72 | 170.69 | 170.69 | 1.0K |
11:25 | 170.66 | 170.66 | 170.59 | 170.59 | 2.3K |
11:26 | 170.66 | 170.66 | 170.56 | 170.56 | 1.5K |
11:28 | 170.53 | 170.53 | 170.51 | 170.51 | 1.7K |
11:29 | 170.53 | 170.53 | 170.53 | 170.53 | 0.9K |
11:30 | 170.53 | 170.53 | 170.53 | 170.53 | 0.3K |
11:31 | 170.56 | 170.56 | 170.49 | 170.49 | 1.4K |
11:33 | 170.55 | 170.57 | 170.55 | 170.56 | 1.4K |
11:34 | 170.51 | 170.61 | 170.48 | 170.61 | 3.1K |
11:35 | 170.61 | 170.61 | 170.52 | 170.52 | 1.3K |
11:36 | 170.61 | 170.67 | 170.61 | 170.67 | 0.6K |
11:37 | 170.64 | 170.64 | 170.60 | 170.60 | 0.9K |
11:39 | 170.44 | 170.44 | 170.44 | 170.44 | 0.8K |
11:40 | 170.55 | 170.55 | 170.55 | 170.55 | 1.3K |
11:41 | 170.52 | 170.62 | 170.52 | 170.62 | 3.0K |
11:45 | 170.46 | 170.46 | 170.43 | 170.43 | 2.4K |
11:48 | 170.18 | 170.18 | 170.18 | 170.18 | 0.3K |
11:49 | 170.13 | 170.13 | 170.13 | 170.13 | 1.0K |
11:51 | 170.12 | 170.12 | 170.10 | 170.10 | 2.5K |
11:55 | 170.17 | 170.18 | 170.17 | 170.18 | 0.7K |
11:56 | 170.25 | 170.25 | 170.23 | 170.23 | 2.7K |
11:58 | 170.41 | 170.41 | 170.35 | 170.35 | 0.8K |
12:01 | 170.28 | 170.42 | 170.28 | 170.42 | 3.7K |
12:03 | 170.36 | 170.36 | 170.36 | 170.36 | 0.2K |
12:04 | 170.33 | 170.41 | 170.33 | 170.38 | 1.7K |
12:07 | 170.40 | 170.40 | 170.34 | 170.37 | 3.1K |
12:11 | 170.28 | 170.28 | 170.28 | 170.28 | 1.4K |
12:12 | 170.29 | 170.29 | 170.18 | 170.28 | 2.6K |
12:13 | 170.35 | 170.35 | 170.26 | 170.26 | 3.4K |
12:14 | 170.36 | 170.36 | 170.36 | 170.36 | 0.6K |
12:15 | 170.16 | 170.16 | 170.15 | 170.15 | 2.4K |
12:17 | 170.12 | 170.18 | 170.12 | 170.18 | 0.9K |
12:18 | 170.22 | 170.26 | 170.22 | 170.26 | 2.3K |
12:22 | 170.26 | 170.26 | 170.26 | 170.26 | 1.0K |
12:24 | 170.24 | 170.29 | 170.24 | 170.29 | 3.6K |
12:27 | 170.30 | 170.30 | 170.30 | 170.30 | 2.7K |
12:30 | 170.35 | 170.35 | 170.35 | 170.35 | 1.1K |
12:32 | 170.25 | 170.25 | 170.25 | 170.25 | 0.7K |
12:33 | 170.25 | 170.25 | 170.25 | 170.25 | 1.2K |
12:34 | 170.28 | 170.28 | 170.28 | 170.28 | 0.4K |
12:36 | 170.24 | 170.32 | 170.24 | 170.32 | 1.4K |
12:37 | 170.14 | 170.17 | 170.14 | 170.17 | 0.7K |
12:38 | 170.28 | 170.28 | 170.28 | 170.28 | 1.4K |
12:39 | 170.37 | 170.37 | 170.37 | 170.37 | 2.3K |
12:42 | 170.28 | 170.28 | 170.28 | 170.28 | 1.2K |
12:44 | 170.39 | 170.40 | 170.35 | 170.38 | 1.6K |
12:47 | 170.47 | 170.48 | 170.47 | 170.48 | 1.4K |
12:48 | 170.56 | 170.56 | 170.56 | 170.56 | 0.8K |
12:49 | 170.66 | 170.80 | 170.66 | 170.73 | 2.0K |
12:51 | 170.65 | 170.68 | 170.65 | 170.68 | 0.8K |
12:52 | 170.65 | 170.65 | 170.65 | 170.65 | 0.9K |
12:53 | 170.64 | 170.64 | 170.64 | 170.64 | 0.2K |
12:54 | 170.67 | 170.73 | 170.67 | 170.73 | 0.9K |
12:55 | 170.71 | 170.71 | 170.71 | 170.71 | 0.3K |
12:56 | 170.73 | 170.73 | 170.73 | 170.73 | 1.0K |
12:59 | 170.67 | 170.67 | 170.67 | 170.67 | 0.4K |
13:00 | 170.79 | 170.79 | 170.79 | 170.79 | 0.5K |
13:02 | 170.74 | 170.74 | 170.74 | 170.74 | 1.7K |
13:05 | 170.78 | 170.78 | 170.78 | 170.78 | 1.7K |
13:07 | 170.77 | 170.77 | 170.72 | 170.72 | 1.1K |
13:08 | 170.72 | 170.72 | 170.72 | 170.72 | 1.0K |
13:12 | 170.72 | 170.72 | 170.67 | 170.67 | 0.7K |
13:13 | 170.74 | 170.74 | 170.74 | 170.74 | 0.8K |
13:14 | 170.77 | 170.77 | 170.75 | 170.75 | 0.6K |
13:15 | 170.77 | 170.88 | 170.77 | 170.88 | 1.7K |
13:16 | 170.88 | 170.88 | 170.88 | 170.88 | 0.5K |
13:17 | 170.91 | 170.92 | 170.89 | 170.89 | 1.6K |
13:18 | 170.89 | 170.90 | 170.89 | 170.90 | 2.4K |
13:20 | 170.79 | 170.79 | 170.74 | 170.74 | 1.1K |
13:21 | 170.83 | 170.83 | 170.83 | 170.83 | 0.1K |
13:22 | 170.84 | 170.84 | 170.84 | 170.84 | 0.5K |
13:23 | 170.83 | 170.83 | 170.82 | 170.82 | 3.0K |
13:24 | 170.73 | 170.73 | 170.69 | 170.73 | 2.0K |
13:25 | 170.73 | 170.73 | 170.73 | 170.73 | 0.1K |
13:26 | 170.73 | 170.73 | 170.73 | 170.73 | 0.8K |
13:27 | 170.61 | 170.61 | 170.61 | 170.61 | 1.1K |
13:28 | 170.63 | 170.65 | 170.63 | 170.63 | 1.0K |
13:29 | 170.70 | 170.70 | 170.70 | 170.70 | 8.0K |
13:30 | 170.68 | 170.80 | 170.68 | 170.80 | 13.9K |
13:32 | 170.91 | 170.91 | 170.91 | 170.91 | 0.9K |
13:33 | 170.87 | 170.87 | 170.87 | 170.87 | 2.2K |
13:36 | 170.70 | 170.70 | 170.70 | 170.70 | 0.8K |
13:37 | 170.69 | 170.72 | 170.69 | 170.71 | 1.2K |
13:38 | 170.81 | 170.81 | 170.81 | 170.81 | 0.3K |
13:39 | 170.71 | 170.75 | 170.71 | 170.75 | 1.3K |
13:40 | 170.74 | 170.74 | 170.74 | 170.74 | 1.4K |
13:41 | 170.76 | 170.76 | 170.69 | 170.69 | 1.3K |
13:42 | 170.71 | 170.74 | 170.71 | 170.74 | 1.8K |
13:43 | 170.79 | 170.83 | 170.79 | 170.80 | 2.4K |
13:44 | 170.83 | 170.83 | 170.78 | 170.78 | 1.7K |
13:45 | 170.83 | 170.83 | 170.83 | 170.83 | 0.5K |
13:46 | 170.82 | 170.82 | 170.82 | 170.82 | 0.6K |
13:47 | 170.80 | 170.80 | 170.80 | 170.80 | 1.4K |
13:48 | 170.73 | 170.73 | 170.73 | 170.73 | 0.6K |
13:50 | 170.63 | 170.65 | 170.63 | 170.65 | 2.7K |
13:51 | 170.69 | 170.69 | 170.69 | 170.69 | 0.7K |
13:52 | 170.56 | 170.56 | 170.56 | 170.56 | 0.4K |
13:53 | 170.57 | 170.60 | 170.53 | 170.60 | 2.2K |
13:54 | 170.61 | 170.61 | 170.61 | 170.61 | 0.6K |
13:56 | 170.55 | 170.55 | 170.55 | 170.55 | 0.6K |
13:57 | 170.58 | 170.58 | 170.55 | 170.58 | 1.1K |
13:59 | 170.56 | 170.56 | 170.56 | 170.56 | 1.0K |
14:01 | 170.53 | 170.56 | 170.53 | 170.56 | 1.0K |
14:03 | 170.46 | 170.46 | 170.46 | 170.46 | 0.4K |
14:04 | 170.35 | 170.35 | 170.35 | 170.35 | 1.9K |
14:05 | 170.30 | 170.33 | 170.30 | 170.30 | 2.9K |
14:09 | 170.15 | 170.16 | 170.15 | 170.16 | 1.6K |
14:10 | 170.25 | 170.25 | 170.25 | 170.25 | 2.1K |
14:12 | 170.36 | 170.36 | 170.36 | 170.36 | 0.8K |
14:14 | 170.36 | 170.42 | 170.36 | 170.42 | 2.6K |
14:16 | 170.31 | 170.31 | 170.31 | 170.31 | 0.9K |
14:17 | 170.30 | 170.30 | 170.29 | 170.29 | 1.3K |
14:18 | 170.31 | 170.35 | 170.29 | 170.35 | 1.6K |
14:20 | 170.31 | 170.31 | 170.31 | 170.31 | 0.2K |
14:21 | 170.31 | 170.37 | 170.31 | 170.37 | 1.2K |
14:23 | 170.41 | 170.58 | 170.41 | 170.58 | 2.4K |
14:27 | 170.51 | 170.51 | 170.51 | 170.51 | 2.7K |
14:30 | 170.50 | 170.50 | 170.50 | 170.50 | 0.6K |
14:31 | 170.51 | 170.51 | 170.48 | 170.48 | 0.5K |
14:32 | 170.45 | 170.45 | 170.32 | 170.32 | 3.6K |
14:36 | 170.41 | 170.41 | 170.41 | 170.41 | 1.3K |
14:38 | 170.37 | 170.37 | 170.37 | 170.37 | 0.8K |
14:39 | 170.44 | 170.44 | 170.44 | 170.44 | 0.4K |
14:40 | 170.42 | 170.42 | 170.38 | 170.38 | 1.1K |
14:41 | 170.34 | 170.34 | 170.34 | 170.34 | 0.3K |
14:42 | 170.33 | 170.37 | 170.33 | 170.37 | 1.4K |
14:43 | 170.34 | 170.34 | 170.34 | 170.34 | 1.0K |
14:46 | 170.18 | 170.32 | 170.18 | 170.32 | 5.2K |
14:47 | 170.37 | 170.37 | 170.37 | 170.37 | 0.8K |
14:48 | 170.33 | 170.33 | 170.33 | 170.33 | 0.4K |
14:49 | 170.32 | 170.32 | 170.29 | 170.29 | 1.3K |
14:50 | 170.31 | 170.38 | 170.31 | 170.38 | 2.5K |
14:51 | 170.46 | 170.50 | 170.45 | 170.50 | 1.9K |
14:52 | 170.56 | 170.56 | 170.56 | 170.56 | 1.2K |
14:53 | 170.61 | 170.61 | 170.61 | 170.61 | 0.3K |
14:54 | 170.61 | 170.61 | 170.57 | 170.57 | 0.9K |
14:55 | 170.54 | 170.57 | 170.54 | 170.54 | 5.1K |
14:56 | 170.59 | 170.59 | 170.56 | 170.56 | 1.2K |
14:57 | 170.51 | 170.52 | 170.51 | 170.52 | 0.7K |
14:58 | 170.50 | 170.53 | 170.50 | 170.53 | 2.2K |
14:59 | 170.49 | 170.57 | 170.49 | 170.57 | 4.2K |
15:00 | 170.60 | 170.60 | 170.57 | 170.57 | 2.6K |
15:01 | 170.52 | 170.52 | 170.49 | 170.50 | 1.7K |
15:03 | 170.52 | 170.55 | 170.52 | 170.55 | 2.3K |
15:05 | 170.55 | 170.55 | 170.48 | 170.49 | 1.4K |
15:06 | 170.50 | 170.50 | 170.48 | 170.48 | 1.6K |
15:07 | 170.47 | 170.47 | 170.47 | 170.47 | 1.3K |
15:08 | 170.40 | 170.40 | 170.40 | 170.40 | 1.5K |
15:09 | 170.37 | 170.37 | 170.29 | 170.29 | 2.5K |
15:10 | 170.31 | 170.31 | 170.31 | 170.31 | 3.1K |
15:11 | 170.43 | 170.49 | 170.42 | 170.46 | 1.6K |
15:12 | 170.48 | 170.55 | 170.46 | 170.55 | 2.5K |
15:13 | 170.51 | 170.52 | 170.51 | 170.52 | 0.3K |
15:14 | 170.52 | 170.52 | 170.47 | 170.48 | 1.7K |
15:15 | 170.48 | 170.48 | 170.43 | 170.46 | 3.1K |
15:16 | 170.49 | 170.49 | 170.41 | 170.41 | 1.9K |
15:17 | 170.42 | 170.46 | 170.42 | 170.46 | 1.4K |
15:18 | 170.44 | 170.48 | 170.44 | 170.47 | 2.0K |
15:19 | 170.43 | 170.44 | 170.43 | 170.44 | 1.3K |
15:21 | 170.49 | 170.50 | 170.46 | 170.46 | 1.9K |
15:22 | 170.48 | 170.50 | 170.48 | 170.50 | 2.3K |
15:23 | 170.56 | 170.59 | 170.56 | 170.59 | 1.1K |
15:24 | 170.58 | 170.61 | 170.58 | 170.61 | 0.9K |
15:25 | 170.59 | 170.59 | 170.59 | 170.59 | 0.6K |
15:26 | 170.59 | 170.61 | 170.59 | 170.61 | 1.8K |
15:27 | 170.61 | 170.64 | 170.61 | 170.64 | 0.8K |
15:28 | 170.58 | 170.58 | 170.58 | 170.58 | 1.5K |
15:29 | 170.60 | 170.60 | 170.57 | 170.59 | 1.8K |
15:30 | 170.55 | 170.55 | 170.51 | 170.52 | 3.5K |
15:31 | 170.55 | 170.55 | 170.55 | 170.55 | 2.5K |
15:32 | 170.59 | 170.59 | 170.59 | 170.59 | 1.1K |
15:33 | 170.61 | 170.61 | 170.57 | 170.57 | 2.9K |
15:34 | 170.50 | 170.50 | 170.50 | 170.50 | 1.1K |
15:35 | 170.47 | 170.47 | 170.39 | 170.45 | 6.8K |
15:38 | 170.49 | 170.49 | 170.47 | 170.48 | 2.7K |
15:39 | 170.47 | 170.58 | 170.47 | 170.58 | 4.3K |
15:40 | 170.64 | 170.64 | 170.56 | 170.56 | 5.2K |
15:41 | 170.65 | 170.65 | 170.64 | 170.64 | 2.6K |
15:42 | 170.60 | 170.62 | 170.60 | 170.62 | 1.5K |
15:43 | 170.59 | 170.59 | 170.53 | 170.55 | 1.7K |
15:44 | 170.57 | 170.57 | 170.52 | 170.57 | 3.3K |
15:45 | 170.60 | 170.66 | 170.60 | 170.63 | 2.5K |
15:46 | 170.55 | 170.55 | 170.48 | 170.50 | 3.7K |
15:47 | 170.50 | 170.56 | 170.50 | 170.54 | 2.9K |
15:48 | 170.53 | 170.53 | 170.53 | 170.53 | 1.8K |
15:49 | 170.48 | 170.54 | 170.48 | 170.52 | 1.6K |
15:50 | 170.48 | 170.64 | 170.48 | 170.64 | 9.6K |
15:51 | 170.66 | 170.70 | 170.66 | 170.70 | 2.3K |
15:52 | 170.75 | 170.78 | 170.73 | 170.77 | 7.1K |
15:53 | 170.70 | 170.75 | 170.62 | 170.62 | 7.6K |
15:54 | 170.61 | 170.61 | 170.47 | 170.58 | 6.2K |
15:55 | 170.45 | 170.45 | 170.31 | 170.42 | 8.7K |
15:56 | 170.42 | 170.44 | 170.41 | 170.42 | 8.2K |
15:57 | 170.40 | 170.40 | 170.27 | 170.39 | 13.9K |
15:58 | 170.36 | 170.36 | 170.24 | 170.27 | 22.6K |
15:59 | 170.26 | 170.26 | 170.14 | 170.24 | 300.4K |