Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
08:00 | 3,555.00 | 3,555.00 | 3,513.66 | 3,523.20 | 0.2K |
08:02 | 3,531.32 | 3,531.32 | 3,531.32 | 3,531.32 | 0.0K |
08:05 | 3,505.00 | 3,540.00 | 3,505.00 | 3,540.00 | 0.0K |
08:06 | 3,535.00 | 3,535.00 | 3,535.00 | 3,535.00 | 0.0K |
08:11 | 3,504.53 | 3,504.53 | 3,504.53 | 3,504.53 | 0.0K |
08:14 | 3,525.00 | 3,525.00 | 3,525.00 | 3,525.00 | 0.1K |
08:16 | 3,531.40 | 3,531.40 | 3,531.40 | 3,531.40 | 0.3K |
08:23 | 3,528.22 | 3,528.22 | 3,528.22 | 3,528.22 | 0.0K |
08:24 | 3,523.32 | 3,523.32 | 3,523.32 | 3,523.32 | 0.3K |
08:27 | 3,535.00 | 3,535.00 | 3,535.00 | 3,535.00 | 0.0K |
08:30 | 3,535.00 | 3,539.97 | 3,535.00 | 3,539.97 | 0.4K |
08:32 | 3,530.00 | 3,535.00 | 3,530.00 | 3,535.00 | 0.1K |
08:34 | 3,545.00 | 3,545.00 | 3,545.00 | 3,545.00 | 0.2K |
08:35 | 3,545.00 | 3,545.00 | 3,542.50 | 3,545.00 | 1.2K |
08:36 | 3,545.00 | 3,545.00 | 3,545.00 | 3,545.00 | 0.3K |
08:37 | 3,536.30 | 3,536.30 | 3,536.30 | 3,536.30 | 0.3K |
08:39 | 3,535.00 | 3,555.00 | 3,535.00 | 3,550.00 | 0.3K |
08:40 | 3,550.00 | 3,550.00 | 3,540.00 | 3,540.00 | 0.4K |
08:41 | 3,544.95 | 3,544.95 | 3,544.95 | 3,544.95 | 0.0K |
08:45 | 3,534.12 | 3,534.12 | 3,534.12 | 3,534.12 | 0.0K |
08:47 | 3,545.00 | 3,545.00 | 3,545.00 | 3,545.00 | 0.0K |
08:48 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 0.1K |
08:50 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | 0.0K |
08:51 | 3,525.00 | 3,525.00 | 3,520.00 | 3,520.00 | 0.2K |
08:53 | 3,519.90 | 3,519.90 | 3,519.90 | 3,519.90 | 0.1K |
08:55 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 0.1K |
08:56 | 3,520.17 | 3,520.17 | 3,520.17 | 3,520.17 | 0.0K |
09:00 | 3,525.00 | 3,525.00 | 3,525.00 | 3,525.00 | 0.3K |
09:02 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 0.0K |
09:20 | 3,508.54 | 3,508.54 | 3,508.54 | 3,508.54 | 0.0K |
09:21 | 3,501.00 | 3,508.55 | 3,495.00 | 3,495.00 | 0.1K |
09:28 | 3,515.00 | 3,515.00 | 3,515.00 | 3,515.00 | 0.0K |
09:31 | 3,519.96 | 3,519.96 | 3,519.96 | 3,519.96 | 0.0K |
09:44 | 3,515.14 | 3,515.14 | 3,515.14 | 3,515.14 | 0.0K |
09:45 | 3,520.00 | 3,520.00 | 3,510.00 | 3,515.00 | 2.4K |
09:46 | 3,515.00 | 3,520.00 | 3,515.00 | 3,520.00 | 0.0K |
09:49 | 3,525.00 | 3,525.00 | 3,525.00 | 3,525.00 | 0.0K |
09:59 | 3,520.13 | 3,520.13 | 3,520.13 | 3,520.10 | 0.0K |
10:03 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 0.0K |
10:04 | 3,525.00 | 3,530.00 | 3,525.00 | 3,525.00 | 0.5K |
10:09 | 3,520.00 | 3,520.00 | 3,515.00 | 3,515.00 | 0.0K |
10:10 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 0.0K |
10:13 | 3,520.00 | 3,521.76 | 3,520.00 | 3,521.76 | 0.1K |
10:19 | 3,515.00 | 3,515.00 | 3,515.00 | 3,515.00 | 0.2K |
10:21 | 3,530.00 | 3,530.00 | 3,520.00 | 3,520.00 | 0.4K |
10:27 | 3,515.00 | 3,520.00 | 3,515.00 | 3,520.00 | 0.1K |
10:39 | 3,516.84 | 3,516.84 | 3,516.84 | 3,516.84 | 0.0K |
10:43 | 3,512.00 | 3,512.00 | 3,512.00 | 3,512.00 | 0.1K |
10:49 | 3,505.00 | 3,505.00 | 3,505.00 | 3,505.00 | 0.3K |
10:51 | 3,505.00 | 3,505.00 | 3,505.00 | 3,505.00 | 0.0K |
10:56 | 3,505.00 | 3,505.00 | 3,505.00 | 3,505.00 | 0.2K |
11:00 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 0.0K |
11:01 | 3,500.00 | 3,500.00 | 3,495.00 | 3,495.00 | 0.1K |
11:03 | 3,497.50 | 3,497.50 | 3,497.50 | 3,497.50 | 0.1K |
11:12 | 3,505.00 | 3,505.00 | 3,505.00 | 3,505.00 | 0.0K |
11:26 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 0.0K |
11:33 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 0.0K |
11:41 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 0.0K |
11:44 | 3,510.00 | 3,520.00 | 3,510.00 | 3,520.00 | 0.2K |
11:46 | 3,515.00 | 3,515.00 | 3,515.00 | 3,515.00 | 0.0K |
11:55 | 3,516.83 | 3,516.83 | 3,516.83 | 3,516.83 | 0.0K |
12:02 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 0.0K |
12:07 | 3,505.00 | 3,510.00 | 3,505.00 | 3,510.00 | 0.3K |
12:08 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 0.0K |
12:09 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 0.1K |
12:10 | 3,515.00 | 3,515.00 | 3,515.00 | 3,515.00 | 0.1K |
12:11 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 0.1K |
12:12 | 3,525.00 | 3,525.00 | 3,525.00 | 3,525.00 | 0.1K |
12:13 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 0.0K |
12:16 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 0.1K |
12:19 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 0.1K |
12:22 | 3,525.02 | 3,525.02 | 3,525.02 | 3,525.02 | 1.0K |
12:30 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 0.0K |
12:41 | 3,525.00 | 3,525.00 | 3,525.00 | 3,525.00 | 0.1K |
12:45 | 3,515.00 | 3,515.00 | 3,515.00 | 3,515.00 | 0.1K |
12:48 | 3,505.00 | 3,505.00 | 3,505.00 | 3,505.00 | 0.0K |
12:57 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 0.0K |
13:13 | 3,520.00 | 3,520.00 | 3,515.00 | 3,515.00 | 0.2K |
13:14 | 3,525.00 | 3,525.00 | 3,525.00 | 3,525.00 | 0.1K |
13:15 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 0.1K |
13:16 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 0.1K |
13:19 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 0.1K |
13:28 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 0.0K |
13:39 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 0.0K |
13:40 | 3,535.00 | 3,535.00 | 3,530.00 | 3,535.00 | 0.2K |
13:43 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | 0.0K |
14:01 | 3,535.00 | 3,535.00 | 3,535.00 | 3,535.00 | 0.0K |
14:04 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 0.0K |
14:08 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 0.0K |
14:14 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 0.1K |
14:20 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 0.2K |
14:21 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 0.0K |
14:23 | 3,526.83 | 3,526.83 | 3,526.83 | 3,526.83 | 0.0K |
14:26 | 3,535.00 | 3,535.00 | 3,535.00 | 3,535.00 | 0.4K |
14:33 | 3,525.00 | 3,527.13 | 3,525.00 | 3,527.13 | 0.3K |
14:41 | 3,530.00 | 3,540.00 | 3,530.00 | 3,535.00 | 1.0K |
14:42 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | 0.2K |
14:57 | 3,555.00 | 3,555.00 | 3,545.00 | 3,550.00 | 0.7K |
14:58 | 3,545.00 | 3,560.00 | 3,545.00 | 3,560.00 | 0.4K |
15:00 | 3,560.00 | 3,560.00 | 3,550.00 | 3,550.00 | 0.0K |
15:04 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | 0.0K |
15:11 | 3,545.00 | 3,545.00 | 3,540.00 | 3,540.00 | 1.0K |
15:12 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | 0.1K |
15:14 | 3,543.22 | 3,543.22 | 3,543.22 | 3,543.22 | 0.0K |
15:19 | 3,548.99 | 3,548.99 | 3,547.72 | 3,547.72 | 0.2K |
15:21 | 3,543.99 | 3,543.99 | 3,543.99 | 3,543.99 | 0.2K |
15:22 | 3,549.98 | 3,549.98 | 3,549.98 | 3,549.98 | 0.0K |
15:24 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | 0.0K |
15:25 | 3,555.00 | 3,555.00 | 3,550.00 | 3,550.00 | 0.7K |
15:27 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | 0.0K |
15:29 | 3,545.00 | 3,545.00 | 3,545.00 | 3,545.00 | 0.1K |
15:39 | 3,540.00 | 3,540.00 | 3,535.00 | 3,535.00 | 0.2K |
15:40 | 3,545.00 | 3,545.00 | 3,545.00 | 3,545.00 | 0.1K |
15:42 | 3,547.72 | 3,547.72 | 3,547.72 | 3,547.72 | 0.0K |
15:43 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | 0.1K |
15:51 | 3,540.00 | 3,542.03 | 3,540.00 | 3,542.03 | 0.6K |
15:56 | 3,545.00 | 3,545.00 | 3,545.00 | 3,545.00 | 0.0K |
15:58 | 3,555.00 | 3,555.00 | 3,555.00 | 3,555.00 | 0.7K |
15:59 | 3,545.00 | 3,545.00 | 3,545.00 | 3,545.00 | 0.0K |
16:00 | 3,550.00 | 3,550.00 | 3,545.00 | 3,545.00 | 0.7K |
16:01 | 3,555.00 | 3,555.00 | 3,550.00 | 3,550.00 | 0.3K |
16:02 | 3,555.00 | 3,555.00 | 3,550.00 | 3,550.00 | 0.5K |
16:08 | 3,550.00 | 3,550.00 | 3,545.00 | 3,545.00 | 0.2K |
16:09 | 3,545.00 | 3,545.00 | 3,545.00 | 3,545.00 | 0.1K |
16:10 | 3,545.00 | 3,545.00 | 3,545.00 | 3,545.00 | 0.2K |
16:12 | 3,542.37 | 3,542.37 | 3,542.37 | 3,542.37 | 0.0K |
16:13 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | 0.0K |
16:14 | 3,545.00 | 3,545.00 | 3,545.00 | 3,545.00 | 0.0K |
16:19 | 3,547.02 | 3,547.55 | 3,547.02 | 3,547.55 | 0.0K |
16:21 | 3,548.15 | 3,548.15 | 3,548.15 | 3,548.15 | 0.1K |
16:22 | 3,550.00 | 3,550.00 | 3,541.89 | 3,541.89 | 0.9K |
16:24 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | 0.0K |
16:26 | 3,545.00 | 3,545.00 | 3,545.00 | 3,545.00 | 0.3K |
16:27 | 3,535.00 | 3,535.00 | 3,535.00 | 3,535.00 | 0.1K |
16:29 | 3,540.00 | 3,540.00 | 3,530.00 | 3,530.00 | 0.6K |
16:35 | 3,525.00 | 3,525.00 | 3,525.00 | 3,525.00 | 16.9K |