Dow Jones

DJI
🏛️ usa →
46,247.29
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 46,101.45 46,154.39 46,086.09 46,139.48 20,466.8K
09:31 46,137.37 46,147.05 46,119.16 46,127.05 2,459.5K
09:32 46,128.09 46,163.25 46,127.75 46,163.25 2,730.3K
09:33 46,160.24 46,199.91 46,157.62 46,194.92 2,653.5K
09:34 46,195.08 46,220.98 46,193.42 46,199.01 1,941.9K
09:35 46,200.72 46,206.73 46,157.69 46,158.71 2,286.6K
09:36 46,158.21 46,176.24 46,145.59 46,152.94 2,288.5K
09:37 46,152.25 46,179.79 46,148.54 46,174.10 1,855.1K
09:38 46,174.41 46,200.32 46,170.83 46,188.60 1,641.8K
09:39 46,188.86 46,215.47 46,186.93 46,213.97 1,771.7K
09:40 46,215.14 46,228.67 46,215.14 46,223.21 1,834.2K
09:41 46,221.59 46,248.44 46,218.85 46,246.86 1,929.0K
09:42 46,245.72 46,276.59 46,245.72 46,259.79 1,717.0K
09:43 46,261.49 46,290.31 46,256.74 46,273.72 1,664.1K
09:44 46,272.89 46,284.14 46,264.85 46,278.11 1,588.4K
09:45 46,279.24 46,279.24 46,235.35 46,267.09 2,161.2K
09:46 46,270.01 46,307.85 46,262.36 46,307.85 1,849.9K
09:47 46,310.38 46,329.97 46,309.16 46,312.56 1,325.9K
09:48 46,311.59 46,326.59 46,308.64 46,314.16 1,745.8K
09:49 46,312.78 46,326.21 46,312.78 46,323.38 1,425.1K
09:50 46,321.03 46,329.19 46,302.92 46,302.92 1,770.4K
09:51 46,303.03 46,303.03 46,282.57 46,291.38 1,492.1K
09:52 46,293.51 46,298.29 46,287.07 46,290.59 1,211.7K
09:53 46,291.75 46,300.59 46,286.73 46,300.59 1,309.5K
09:54 46,300.92 46,309.37 46,299.05 46,304.73 1,261.9K
09:55 46,304.89 46,305.07 46,291.45 46,298.83 1,386.7K
09:56 46,299.02 46,313.30 46,297.18 46,311.79 1,414.6K
09:57 46,313.22 46,320.92 46,311.24 46,313.93 1,211.8K
09:58 46,313.53 46,325.29 46,312.58 46,323.76 963.4K
09:59 46,324.24 46,342.57 46,320.30 46,339.37 1,178.1K
10:00 46,338.93 46,353.03 46,333.48 46,345.71 1,851.2K
10:01 46,344.00 46,344.00 46,311.46 46,317.06 1,488.4K
10:02 46,317.29 46,317.29 46,293.09 46,296.86 1,040.7K
10:03 46,297.95 46,297.95 46,257.40 46,257.57 1,572.4K
10:04 46,254.95 46,271.68 46,254.95 46,268.50 1,269.6K
10:05 46,268.78 46,272.69 46,259.57 46,267.73 1,481.9K
10:06 46,265.13 46,267.16 46,224.06 46,235.43 1,530.7K
10:07 46,235.24 46,236.67 46,192.51 46,197.49 1,701.4K
10:08 46,197.09 46,199.55 46,183.78 46,183.78 1,286.1K
10:09 46,183.03 46,183.03 46,162.95 46,172.25 1,272.8K
10:10 46,171.25 46,188.67 46,167.61 46,168.90 1,330.6K
10:11 46,168.08 46,178.87 46,164.74 46,167.87 1,239.7K
10:12 46,168.86 46,191.25 46,168.86 46,187.85 1,071.4K
10:13 46,188.07 46,188.07 46,149.60 46,155.70 1,037.1K
10:14 46,156.43 46,170.83 46,156.43 46,164.78 1,032.1K
10:15 46,165.67 46,165.67 46,122.22 46,122.22 1,034.0K
10:16 46,121.99 46,155.48 46,121.99 46,152.34 886.6K
10:17 46,152.40 46,159.81 46,152.40 46,158.65 936.7K
10:18 46,158.48 46,163.16 46,135.82 46,140.56 1,052.4K
10:19 46,142.35 46,154.68 46,141.95 46,154.68 1,020.0K
10:20 46,154.79 46,156.60 46,133.68 46,155.34 1,084.6K
10:21 46,155.64 46,155.64 46,118.88 46,127.40 1,136.6K
10:22 46,129.03 46,139.54 46,128.86 46,129.21 1,460.0K
10:23 46,129.43 46,147.00 46,129.43 46,140.59 1,558.3K
10:24 46,141.16 46,142.13 46,115.05 46,116.35 944.4K
10:25 46,116.69 46,118.99 46,083.70 46,086.13 1,455.3K
10:26 46,086.89 46,097.93 46,078.13 46,083.42 1,443.0K
10:27 46,083.45 46,087.89 46,073.87 46,081.64 1,764.2K
10:28 46,082.68 46,096.34 46,080.41 46,096.34 1,304.3K
10:29 46,097.04 46,115.58 46,093.10 46,112.38 1,400.1K
10:30 46,113.21 46,113.21 46,086.78 46,091.93 1,370.5K
10:31 46,090.03 46,094.32 46,074.86 46,079.12 1,277.5K
10:32 46,078.75 46,088.19 46,075.88 46,086.99 952.6K
10:33 46,087.67 46,093.25 46,082.40 46,092.67 851.8K
10:34 46,090.93 46,090.93 46,076.25 46,077.93 933.0K
10:35 46,076.27 46,076.27 46,063.73 46,075.35 898.0K
10:36 46,075.02 46,093.36 46,072.30 46,073.66 1,250.1K
10:37 46,073.12 46,087.62 46,064.31 46,085.38 1,399.4K
10:38 46,086.06 46,121.16 46,082.79 46,120.34 2,314.8K
10:39 46,121.09 46,130.72 46,120.30 46,129.16 1,002.2K
10:40 46,128.71 46,148.59 46,122.91 46,147.56 1,080.3K
10:41 46,147.52 46,153.99 46,131.45 46,136.39 1,072.1K
10:42 46,137.76 46,146.27 46,134.26 46,146.27 1,009.2K
10:43 46,146.91 46,148.97 46,124.85 46,129.70 1,010.3K
10:44 46,129.49 46,131.04 46,114.84 46,114.84 1,014.0K
10:45 46,115.50 46,133.26 46,089.23 46,089.23 1,388.5K
10:46 46,089.21 46,100.29 46,088.35 46,095.56 956.1K
10:47 46,095.32 46,100.97 46,086.49 46,089.68 859.4K
10:48 46,090.15 46,090.76 46,075.64 46,076.30 704.0K
10:49 46,074.78 46,077.68 46,058.34 46,058.65 929.8K
10:50 46,057.96 46,064.14 46,051.92 46,059.57 1,331.7K
10:51 46,059.18 46,091.60 46,058.01 46,090.75 1,133.7K
10:52 46,089.89 46,092.74 46,080.33 46,082.74 918.0K
10:53 46,081.19 46,084.16 46,068.38 46,072.88 867.0K
10:54 46,071.49 46,077.44 46,067.64 46,070.34 688.4K
10:55 46,071.30 46,090.57 46,068.17 46,090.00 747.8K
10:56 46,089.32 46,093.51 46,067.37 46,072.41 742.6K
10:57 46,071.21 46,098.66 46,071.21 46,097.97 718.1K
10:58 46,096.49 46,099.65 46,092.38 46,094.34 712.4K
10:59 46,092.63 46,094.51 46,079.59 46,080.20 1,448.7K
11:00 46,080.85 46,089.58 46,079.83 46,082.84 712.5K
11:01 46,082.95 46,086.60 46,072.29 46,072.29 752.5K
11:02 46,071.97 46,076.71 46,066.39 46,075.59 726.4K
11:03 46,075.67 46,098.00 46,075.30 46,093.82 800.4K
11:04 46,094.26 46,106.33 46,092.14 46,096.81 1,043.1K
11:05 46,095.84 46,102.07 46,088.02 46,089.13 947.4K
11:06 46,089.12 46,115.69 46,082.87 46,108.89 906.7K
11:07 46,108.62 46,111.04 46,106.21 46,106.93 715.1K
11:08 46,105.80 46,115.12 46,101.27 46,108.04 1,685.3K
11:09 46,108.54 46,112.78 46,097.36 46,098.00 613.9K
11:10 46,098.00 46,102.32 46,085.67 46,085.77 813.2K
11:11 46,085.92 46,095.44 46,084.61 46,086.73 759.7K
11:12 46,087.33 46,089.18 46,078.12 46,082.30 976.1K
11:13 46,082.58 46,087.05 46,080.97 46,086.40 733.0K
11:14 46,085.45 46,086.86 46,073.97 46,075.32 641.7K
11:15 46,075.50 46,076.20 46,060.32 46,064.95 769.1K
11:16 46,065.26 46,093.01 46,063.05 46,092.09 645.0K
11:17 46,092.92 46,103.01 46,090.17 46,100.62 854.3K
11:18 46,100.28 46,111.56 46,098.66 46,110.93 756.3K
11:19 46,111.16 46,117.13 46,104.82 46,116.83 805.9K
11:20 46,117.47 46,127.83 46,117.47 46,125.49 826.9K
11:21 46,124.60 46,124.60 46,103.36 46,111.90 758.7K
11:22 46,111.73 46,128.74 46,111.47 46,128.74 850.9K
11:23 46,127.74 46,131.40 46,114.13 46,118.60 788.8K
11:24 46,119.06 46,121.05 46,112.24 46,120.98 2,484.6K
11:25 46,122.58 46,140.57 46,121.35 46,138.97 1,039.7K
11:26 46,139.96 46,160.10 46,138.33 46,160.10 796.8K
11:27 46,160.38 46,164.95 46,155.52 46,164.95 804.7K
11:28 46,165.51 46,169.96 46,162.31 46,163.95 897.9K
11:29 46,163.52 46,181.83 46,163.08 46,181.38 814.3K
11:30 46,181.49 46,191.13 46,181.49 46,191.13 834.8K
11:31 46,190.09 46,194.00 46,182.47 46,189.02 789.9K
11:32 46,189.41 46,195.24 46,188.13 46,194.55 1,482.5K
11:33 46,194.59 46,195.79 46,172.10 46,176.98 814.4K
11:34 46,177.55 46,186.63 46,177.55 46,186.63 526.2K
11:35 46,186.38 46,192.44 46,179.33 46,180.59 744.5K
11:36 46,180.00 46,182.71 46,178.61 46,182.71 723.5K
11:37 46,182.63 46,182.78 46,156.51 46,156.89 1,491.5K
11:38 46,156.51 46,156.59 46,142.32 46,143.04 833.8K
11:39 46,143.10 46,143.10 46,135.93 46,140.74 699.7K
11:40 46,141.63 46,151.24 46,141.63 46,142.55 745.2K
11:41 46,144.46 46,151.25 46,144.37 46,150.85 613.4K
11:42 46,150.98 46,153.57 46,140.18 46,146.19 577.5K
11:43 46,146.97 46,170.14 46,146.97 46,170.14 521.9K
11:44 46,172.23 46,181.35 46,168.50 46,168.81 763.2K
11:45 46,168.71 46,168.71 46,158.97 46,160.20 703.5K
11:46 46,160.02 46,162.02 46,156.66 46,161.40 559.0K
11:47 46,161.41 46,165.92 46,159.65 46,160.39 1,145.8K
11:48 46,160.26 46,162.49 46,151.43 46,161.94 461.5K
11:49 46,161.20 46,168.89 46,161.20 46,166.40 654.0K
11:50 46,166.48 46,168.11 46,135.52 46,135.73 584.3K
11:51 46,135.15 46,151.55 46,135.15 46,151.05 509.4K
11:52 46,150.21 46,150.21 46,137.43 46,141.28 491.9K
11:53 46,142.02 46,142.02 46,128.96 46,130.78 670.2K
11:54 46,130.11 46,136.51 46,125.85 46,134.83 517.6K
11:55 46,134.79 46,138.66 46,129.06 46,134.01 531.0K
11:56 46,133.86 46,143.19 46,133.64 46,143.19 488.3K
11:57 46,144.05 46,144.05 46,133.38 46,138.76 460.4K
11:58 46,139.32 46,142.45 46,121.57 46,122.41 738.8K
11:59 46,121.67 46,121.67 46,113.00 46,114.79 703.1K
12:00 46,114.27 46,118.24 46,106.58 46,113.17 744.2K
12:01 46,113.69 46,115.76 46,102.78 46,103.47 873.4K
12:02 46,103.58 46,115.36 46,103.58 46,112.52 720.1K
12:03 46,113.09 46,116.07 46,105.54 46,106.18 525.0K
12:04 46,106.15 46,111.31 46,100.09 46,103.07 448.3K
12:05 46,105.10 46,108.82 46,102.88 46,108.22 566.0K
12:06 46,108.15 46,119.63 46,108.15 46,119.63 587.8K
12:07 46,118.81 46,121.90 46,103.61 46,107.73 656.7K
12:08 46,108.17 46,111.55 46,104.05 46,110.19 518.3K
12:09 46,110.58 46,118.70 46,108.74 46,118.70 461.7K
12:10 46,118.34 46,118.84 46,109.64 46,116.50 535.9K
12:11 46,115.21 46,121.31 46,115.15 46,116.08 415.5K
12:12 46,116.19 46,125.74 46,116.19 46,120.93 386.1K
12:13 46,120.98 46,122.25 46,117.06 46,119.66 475.3K
12:14 46,120.09 46,132.58 46,119.65 46,131.72 486.4K
12:15 46,131.99 46,151.28 46,131.99 46,145.14 565.3K
12:16 46,145.06 46,145.12 46,137.21 46,140.44 564.9K
12:17 46,141.61 46,142.81 46,123.45 46,136.96 500.4K
12:18 46,136.61 46,137.26 46,131.18 46,136.65 440.3K
12:19 46,138.39 46,153.01 46,138.39 46,149.61 555.7K
12:20 46,150.04 46,174.06 46,150.00 46,174.06 771.3K
12:21 46,174.15 46,191.75 46,174.01 46,190.47 873.1K
12:22 46,190.35 46,204.80 46,190.35 46,204.49 608.0K
12:23 46,205.59 46,216.99 46,204.89 46,210.01 836.4K
12:24 46,207.92 46,230.72 46,207.92 46,227.13 946.1K
12:25 46,227.22 46,240.49 46,227.22 46,237.04 792.7K
12:26 46,236.74 46,241.20 46,235.08 46,241.20 913.2K
12:27 46,241.51 46,246.17 46,234.29 46,236.32 722.5K
12:28 46,235.57 46,235.57 46,216.11 46,217.97 676.3K
12:29 46,217.99 46,230.81 46,217.99 46,229.85 499.1K
12:30 46,229.85 46,238.08 46,228.75 46,236.15 517.4K
12:31 46,236.24 46,248.29 46,235.66 46,235.91 578.8K
12:32 46,235.73 46,237.80 46,227.31 46,227.46 589.2K
12:33 46,226.94 46,227.18 46,214.43 46,214.43 507.0K
12:34 46,213.38 46,230.41 46,213.32 46,227.96 823.0K
12:35 46,227.96 46,227.96 46,215.39 46,218.21 452.0K
12:36 46,218.36 46,230.05 46,215.84 46,230.05 538.4K
12:37 46,229.83 46,242.97 46,229.61 46,242.97 576.2K
12:38 46,243.10 46,253.02 46,240.69 46,247.57 438.0K
12:39 46,247.57 46,248.59 46,239.35 46,241.54 481.6K
12:40 46,240.62 46,242.32 46,232.74 46,233.97 506.8K
12:41 46,233.67 46,234.20 46,228.07 46,232.50 606.3K
12:42 46,231.79 46,240.27 46,231.56 46,236.97 501.1K
12:43 46,237.51 46,238.58 46,234.30 46,238.57 725.2K
12:44 46,240.96 46,254.25 46,240.96 46,249.72 607.5K
12:45 46,249.50 46,254.41 46,245.84 46,245.84 627.9K
12:46 46,244.67 46,249.24 46,236.49 46,242.46 626.8K
12:47 46,242.54 46,248.59 46,242.27 46,247.04 703.2K
12:48 46,247.62 46,259.43 46,243.52 46,258.15 1,157.1K
12:49 46,258.06 46,260.50 46,256.52 46,256.52 698.9K
12:50 46,256.32 46,262.64 46,254.12 46,260.68 641.7K
12:51 46,260.01 46,262.54 46,255.32 46,259.51 735.2K
12:52 46,258.96 46,269.15 46,258.96 46,267.59 864.9K
12:53 46,268.07 46,269.32 46,260.10 46,260.17 629.5K
12:54 46,259.99 46,264.87 46,259.92 46,262.69 629.3K
12:55 46,262.57 46,265.88 46,258.85 46,264.72 667.8K
12:56 46,264.72 46,264.72 46,256.89 46,256.89 679.4K
12:57 46,257.11 46,281.34 46,254.31 46,281.25 646.6K
12:58 46,281.50 46,290.52 46,281.49 46,290.52 641.4K
12:59 46,290.66 46,299.19 46,289.89 46,296.55 540.9K
13:00 46,296.12 46,296.12 46,286.20 46,286.20 649.5K
13:01 46,286.07 46,292.04 46,280.62 46,291.82 518.0K
13:02 46,292.39 46,296.98 46,292.39 46,295.26 384.1K
13:03 46,295.28 46,295.28 46,286.62 46,286.72 540.9K
13:04 46,286.91 46,287.55 46,279.61 46,279.61 567.6K
13:05 46,279.32 46,289.28 46,278.81 46,288.06 598.6K
13:06 46,287.93 46,295.62 46,286.49 46,295.24 699.5K
13:07 46,294.68 46,294.72 46,286.76 46,290.12 621.9K
13:08 46,289.37 46,290.60 46,283.31 46,288.61 676.5K
13:09 46,288.51 46,292.90 46,288.38 46,292.63 578.2K
13:10 46,292.00 46,293.20 46,287.84 46,289.56 610.3K
13:11 46,289.01 46,289.39 46,285.18 46,288.77 504.7K
13:12 46,288.83 46,305.22 46,288.83 46,303.15 750.7K
13:13 46,303.61 46,305.13 46,300.20 46,301.12 1,048.2K
13:14 46,301.69 46,306.85 46,301.69 46,305.92 2,527.2K
13:15 46,305.74 46,310.12 46,300.40 46,303.55 692.1K
13:16 46,304.13 46,312.78 46,302.37 46,312.78 538.0K
13:17 46,312.93 46,312.93 46,306.89 46,309.59 448.6K
13:18 46,309.59 46,309.92 46,295.47 46,296.34 411.7K
13:19 46,296.39 46,296.51 46,291.18 46,294.21 469.7K
13:20 46,295.00 46,295.80 46,284.91 46,287.20 564.1K
13:21 46,287.30 46,292.48 46,287.13 46,290.84 500.5K
13:22 46,290.90 46,300.59 46,287.60 46,298.88 513.5K
13:23 46,299.49 46,309.51 46,298.76 46,309.16 491.8K
13:24 46,309.36 46,313.00 46,305.86 46,312.05 404.6K
13:25 46,312.58 46,321.40 46,312.58 46,317.00 479.9K
13:26 46,316.88 46,316.88 46,308.53 46,316.50 468.5K
13:27 46,317.32 46,318.83 46,307.50 46,308.52 454.5K
13:28 46,308.08 46,312.78 46,305.75 46,306.15 554.3K
13:29 46,306.20 46,311.82 46,305.40 46,311.10 433.2K
13:30 46,310.77 46,317.72 46,310.01 46,311.49 483.7K
13:31 46,311.94 46,312.22 46,300.16 46,301.60 396.1K
13:32 46,301.43 46,301.96 46,296.63 46,301.96 546.5K
13:33 46,301.79 46,306.59 46,300.85 46,304.27 484.0K
13:34 46,304.61 46,304.71 46,294.79 46,295.33 442.8K
13:35 46,295.29 46,298.52 46,294.26 46,295.30 577.3K
13:36 46,295.25 46,307.92 46,295.25 46,307.92 668.7K
13:37 46,307.46 46,313.05 46,306.17 46,309.91 444.9K
13:38 46,309.94 46,310.74 46,296.71 46,296.87 514.1K
13:39 46,297.53 46,304.61 46,297.53 46,301.49 1,058.7K
13:40 46,300.87 46,308.94 46,299.95 46,308.60 708.3K
13:41 46,307.91 46,309.98 46,300.38 46,307.84 524.4K
13:42 46,307.96 46,311.74 46,307.20 46,309.08 385.8K
13:43 46,308.97 46,321.91 46,308.97 46,319.90 615.9K
13:44 46,320.63 46,322.90 46,310.14 46,310.93 460.7K
13:45 46,310.53 46,311.71 46,306.39 46,306.39 480.9K
13:46 46,306.07 46,306.48 46,296.89 46,297.98 438.4K
13:47 46,298.75 46,298.97 46,293.70 46,294.52 376.3K
13:48 46,293.71 46,294.68 46,285.18 46,286.72 565.7K
13:49 46,287.82 46,287.88 46,280.91 46,282.18 525.6K
13:50 46,282.31 46,282.58 46,274.23 46,276.03 499.9K
13:51 46,275.87 46,281.83 46,273.14 46,279.97 507.8K
13:52 46,279.54 46,287.59 46,279.32 46,286.50 316.0K
13:53 46,286.31 46,286.36 46,280.09 46,280.09 421.3K
13:54 46,279.49 46,279.49 46,271.94 46,273.42 669.3K
13:55 46,273.53 46,277.97 46,258.92 46,259.39 514.9K
13:56 46,258.98 46,260.05 46,255.69 46,258.64 456.3K
13:57 46,258.59 46,278.49 46,257.36 46,274.43 739.6K
13:58 46,274.37 46,275.46 46,271.36 46,275.46 480.6K
13:59 46,276.18 46,290.41 46,274.79 46,290.41 588.8K
14:00 46,290.15 46,297.37 46,287.16 46,294.76 615.5K
14:01 46,294.75 46,299.17 46,290.70 46,291.81 779.3K
14:02 46,291.97 46,295.34 46,287.25 46,294.61 947.8K
14:03 46,294.38 46,297.00 46,292.38 46,296.85 622.2K
14:04 46,297.24 46,297.92 46,283.07 46,283.07 668.0K
14:05 46,283.79 46,283.93 46,263.01 46,266.85 690.7K
14:06 46,267.80 46,269.92 46,263.02 46,269.28 500.0K
14:07 46,270.42 46,274.46 46,270.02 46,273.43 420.3K
14:08 46,273.15 46,276.45 46,267.63 46,267.63 408.4K
14:09 46,269.14 46,269.94 46,266.85 46,267.23 343.3K
14:10 46,266.61 46,269.64 46,260.29 46,261.87 488.5K
14:11 46,263.12 46,274.32 46,263.12 46,271.35 421.8K
14:12 46,271.60 46,288.08 46,270.86 46,286.97 458.7K
14:13 46,287.09 46,289.79 46,284.11 46,284.39 433.6K
14:14 46,284.36 46,294.36 46,283.00 46,294.18 356.4K
14:15 46,294.13 46,315.31 46,294.13 46,315.27 597.1K
14:16 46,314.91 46,315.43 46,310.22 46,312.65 624.1K
14:17 46,313.44 46,315.90 46,311.31 46,312.29 554.0K
14:18 46,312.17 46,312.17 46,304.27 46,308.13 411.8K
14:19 46,308.40 46,308.89 46,301.79 46,301.79 535.9K
14:20 46,301.52 46,305.32 46,297.69 46,297.69 936.0K
14:21 46,297.64 46,310.59 46,296.51 46,307.06 542.3K
14:22 46,307.03 46,307.03 46,303.20 46,305.22 916.0K
14:23 46,305.13 46,306.75 46,300.53 46,304.78 1,670.5K
14:24 46,304.61 46,311.44 46,303.69 46,311.17 658.9K
14:25 46,311.52 46,317.85 46,310.62 46,315.12 842.8K
14:26 46,314.87 46,323.17 46,314.87 46,316.46 865.8K
14:27 46,315.43 46,315.43 46,305.15 46,305.15 579.2K
14:28 46,305.13 46,305.31 46,297.79 46,302.34 626.3K
14:29 46,302.85 46,308.18 46,299.49 46,304.95 686.2K
14:30 46,304.63 46,325.02 46,304.63 46,321.77 667.8K
14:31 46,321.59 46,321.59 46,314.40 46,321.31 498.2K
14:32 46,321.37 46,323.13 46,320.32 46,320.41 466.1K
14:33 46,320.75 46,320.99 46,318.66 46,319.50 412.8K
14:34 46,319.84 46,321.27 46,314.63 46,319.33 540.9K
14:35 46,319.14 46,322.72 46,315.83 46,322.16 473.0K
14:36 46,321.56 46,326.52 46,321.56 46,325.89 443.4K
14:37 46,326.25 46,326.52 46,317.69 46,317.69 449.8K
14:38 46,317.52 46,329.30 46,317.52 46,329.14 577.7K
14:39 46,329.66 46,334.46 46,328.77 46,333.15 533.9K
14:40 46,333.27 46,333.45 46,325.32 46,326.48 577.7K
14:41 46,326.42 46,329.61 46,323.15 46,328.42 465.2K
14:42 46,328.48 46,328.88 46,320.98 46,321.08 504.5K
14:43 46,321.02 46,326.87 46,320.67 46,323.47 646.3K
14:44 46,323.96 46,323.96 46,318.26 46,318.87 424.8K
14:45 46,318.84 46,320.81 46,302.26 46,314.77 902.1K
14:46 46,314.92 46,318.47 46,301.88 46,305.48 571.6K
14:47 46,304.76 46,315.21 46,303.84 46,313.61 497.8K
14:48 46,313.76 46,318.30 46,310.04 46,314.42 507.3K
14:49 46,314.29 46,316.21 46,312.26 46,315.14 498.2K
14:50 46,314.70 46,315.31 46,305.21 46,309.23 465.6K
14:51 46,309.73 46,313.22 46,309.15 46,310.61 578.9K
14:52 46,310.57 46,310.57 46,296.65 46,304.79 487.6K
14:53 46,304.90 46,310.05 46,302.18 46,307.80 628.9K
14:54 46,307.87 46,308.62 46,305.07 46,308.32 595.6K
14:55 46,308.35 46,318.47 46,308.35 46,316.78 538.4K
14:56 46,316.66 46,317.98 46,312.14 46,314.56 515.0K
14:57 46,314.47 46,318.25 46,312.14 46,317.98 466.5K
14:58 46,318.17 46,319.56 46,311.46 46,312.49 445.3K
14:59 46,312.62 46,312.88 46,305.08 46,308.34 479.5K
15:00 46,308.22 46,313.93 46,304.80 46,313.11 439.8K
15:01 46,312.49 46,312.49 46,304.86 46,309.08 486.1K
15:02 46,309.62 46,314.49 46,306.73 46,311.01 580.4K
15:03 46,311.16 46,312.63 46,307.20 46,311.24 608.6K
15:04 46,311.51 46,311.78 46,307.72 46,308.78 497.4K
15:05 46,308.33 46,315.46 46,308.33 46,313.28 676.7K
15:06 46,312.88 46,314.41 46,304.45 46,304.55 782.9K
15:07 46,304.33 46,304.33 46,290.85 46,291.69 669.7K
15:08 46,291.93 46,293.56 46,288.15 46,288.15 565.8K
15:09 46,287.91 46,288.95 46,280.68 46,281.39 754.9K
15:10 46,280.43 46,280.50 46,269.27 46,272.78 599.5K
15:11 46,273.55 46,286.60 46,273.55 46,286.37 490.2K
15:12 46,286.45 46,286.52 46,280.85 46,281.32 402.9K
15:13 46,281.19 46,282.57 46,278.11 46,282.57 481.9K
15:14 46,281.86 46,282.93 46,268.59 46,269.22 578.5K
15:15 46,269.19 46,269.19 46,252.02 46,255.97 746.6K
15:16 46,255.58 46,265.00 46,255.02 46,264.36 590.0K
15:17 46,264.17 46,276.80 46,263.66 46,273.19 727.4K
15:18 46,276.82 46,281.48 46,276.17 46,276.45 632.2K
15:19 46,276.69 46,283.23 46,276.69 46,280.17 752.5K
15:20 46,280.21 46,283.22 46,278.25 46,279.58 965.1K
15:21 46,279.76 46,280.84 46,273.97 46,277.19 582.5K
15:22 46,277.41 46,278.82 46,272.36 46,277.64 706.6K
15:23 46,277.72 46,286.91 46,277.72 46,286.91 697.6K
15:24 46,286.94 46,288.32 46,284.58 46,284.93 724.9K
15:25 46,285.31 46,288.47 46,283.60 46,285.03 694.3K
15:26 46,285.43 46,285.53 46,278.35 46,279.28 593.2K
15:27 46,279.16 46,279.41 46,273.48 46,275.53 601.3K
15:28 46,276.01 46,276.01 46,269.68 46,270.27 650.5K
15:29 46,270.07 46,270.07 46,261.64 46,261.64 657.5K
15:30 46,261.44 46,261.44 46,248.92 46,249.76 1,012.5K
15:31 46,250.03 46,257.13 46,248.16 46,248.83 1,040.9K
15:32 46,248.86 46,249.18 46,245.39 46,248.72 1,076.9K
15:33 46,248.63 46,255.26 46,247.17 46,253.73 687.3K
15:34 46,253.60 46,268.37 46,253.34 46,261.79 934.3K
15:35 46,261.36 46,265.06 46,257.64 46,258.78 822.5K
15:36 46,258.62 46,260.69 46,254.64 46,256.18 776.8K
15:37 46,256.45 46,261.47 46,255.19 46,255.32 786.8K
15:38 46,255.85 46,260.05 46,253.48 46,259.72 674.0K
15:39 46,260.14 46,262.51 46,259.06 46,262.17 885.5K
15:40 46,262.24 46,263.02 46,257.72 46,258.35 841.8K
15:41 46,256.66 46,257.82 46,250.76 46,257.37 971.2K
15:42 46,257.38 46,260.84 46,256.91 46,257.16 908.5K
15:43 46,257.71 46,257.74 46,247.26 46,250.26 747.7K
15:44 46,250.68 46,250.68 46,238.70 46,240.25 896.1K
15:45 46,239.99 46,246.36 46,239.75 46,244.28 794.3K
15:46 46,244.28 46,244.57 46,238.43 46,240.32 725.8K
15:47 46,241.06 46,243.10 46,238.94 46,239.86 940.6K
15:48 46,240.63 46,249.22 46,239.02 46,248.30 1,235.1K
15:49 46,248.09 46,259.52 46,245.73 46,259.52 1,242.4K
15:50 46,259.23 46,259.23 46,240.84 46,244.74 2,405.7K
15:51 46,244.90 46,253.75 46,223.66 46,224.44 2,128.7K
15:52 46,224.84 46,230.24 46,219.97 46,221.64 2,205.0K
15:53 46,221.06 46,236.77 46,220.07 46,236.77 2,060.5K
15:54 46,235.60 46,267.33 46,233.51 46,264.84 2,575.7K
15:55 46,265.56 46,268.38 46,227.55 46,234.05 3,408.8K
15:56 46,233.51 46,250.33 46,230.17 46,234.62 2,806.2K
15:57 46,234.77 46,270.01 46,234.77 46,260.98 3,368.9K
15:58 46,261.12 46,261.88 46,252.82 46,258.95 4,522.6K
15:59 46,257.62 46,259.00 46,244.03 46,247.89 8,088.0K
16:00 46,248.48 46,250.12 46,247.10 46,247.29 62,323.0K
16:01 46,247.29 46,247.29 46,247.29 46,247.29 430.6K
16:02 46,247.29 46,247.29 46,247.29 46,247.29 1,377.3K
16:03 46,247.29 46,247.29 46,247.29 46,247.29 2,006.5K
16:04 46,247.29 46,247.29 46,247.29 46,247.29 488.3K
16:05 46,247.29 46,247.29 46,247.29 46,247.29 252.3K
16:06 46,247.29 46,247.29 46,247.29 46,247.29 224.8K
16:07 46,247.29 46,247.29 46,247.29 46,247.29 24.6K
16:08 46,247.29 46,247.29 46,247.29 46,247.29 162.8K
16:09 46,247.29 46,247.29 46,247.29 46,247.29 16.9K
16:10 46,247.29 46,247.29 46,247.29 46,247.29 21.1K
16:11 46,247.29 46,247.29 46,247.29 46,247.29 84.2K
16:12 46,247.29 46,247.29 46,247.29 46,247.29 17.8K
16:13 46,247.29 46,247.29 46,247.29 46,247.29 19.4K
16:14 46,247.29 46,247.29 46,247.29 46,247.29 11.4K
16:15 46,247.29 46,247.29 46,247.29 46,247.29 79.8K
16:16 46,247.29 46,247.29 46,247.29 46,247.29 24.1K
16:17 46,247.29 46,247.29 46,247.29 46,247.29 11.8K
16:18 46,247.29 46,247.29 46,247.29 46,247.29 16.4K
16:19 46,247.29 46,247.29 46,247.29 46,247.29 64.9K
16:20 46,247.29 46,247.29 46,247.29 46,247.29 970.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available