Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
08:00 | 32.50 | 32.50 | 32.20 | 32.50 | 33.3K |
08:01 | 32.50 | 32.74 | 32.50 | 32.74 | 1.9K |
08:03 | 32.58 | 32.58 | 32.58 | 32.58 | 2.0K |
08:05 | 32.67 | 32.67 | 32.67 | 32.67 | 0.2K |
08:07 | 32.68 | 32.92 | 32.68 | 32.92 | 5.4K |
08:08 | 32.35 | 32.35 | 32.35 | 32.35 | 0.0K |
08:11 | 32.50 | 32.75 | 32.50 | 32.75 | 5.0K |
08:16 | 32.39 | 32.39 | 32.39 | 32.39 | 1.0K |
08:17 | 32.40 | 32.40 | 32.40 | 32.40 | 1.0K |
08:18 | 32.65 | 32.65 | 32.65 | 32.65 | 0.1K |
08:28 | 32.70 | 32.70 | 32.70 | 32.70 | 0.1K |
08:30 | 32.53 | 32.53 | 32.53 | 32.53 | 0.1K |
08:31 | 32.40 | 32.65 | 32.40 | 32.40 | 3.2K |
08:32 | 32.50 | 32.50 | 32.28 | 32.28 | 0.1K |
08:34 | 32.58 | 32.58 | 32.58 | 32.58 | 0.0K |
08:35 | 32.56 | 32.56 | 32.47 | 32.47 | 2.4K |
08:36 | 32.51 | 32.51 | 32.51 | 32.51 | 0.1K |
08:37 | 32.47 | 32.51 | 32.35 | 32.35 | 4.7K |
08:38 | 32.20 | 32.30 | 32.00 | 32.25 | 2.9K |
08:39 | 32.21 | 32.21 | 32.21 | 32.21 | 0.0K |
08:40 | 32.25 | 32.25 | 32.08 | 32.08 | 15.0K |
08:41 | 32.19 | 32.20 | 32.08 | 32.20 | 3.7K |
08:47 | 32.03 | 32.03 | 32.00 | 32.00 | 1.4K |
08:48 | 31.97 | 31.97 | 31.97 | 31.97 | 28.1K |
08:51 | 31.93 | 31.93 | 31.90 | 31.90 | 2.2K |
08:52 | 31.96 | 31.96 | 31.96 | 31.96 | 28.1K |
08:53 | 31.81 | 31.81 | 31.81 | 31.81 | 41.3K |
08:56 | 31.95 | 31.95 | 31.95 | 31.95 | 10.0K |
09:01 | 32.00 | 32.00 | 32.00 | 32.00 | 0.4K |
09:04 | 31.85 | 31.85 | 31.85 | 31.85 | 0.0K |
09:05 | 32.10 | 32.10 | 32.10 | 32.10 | 0.0K |
09:07 | 32.00 | 32.00 | 32.00 | 32.00 | 22.9K |
09:12 | 31.84 | 31.84 | 31.84 | 31.84 | 21.4K |
09:13 | 31.98 | 31.98 | 31.98 | 31.98 | 3.8K |
09:18 | 32.00 | 32.00 | 32.00 | 32.00 | 0.0K |
09:19 | 32.10 | 32.10 | 32.10 | 32.10 | 0.2K |
09:26 | 31.97 | 31.97 | 31.97 | 31.97 | 1.5K |
09:27 | 31.83 | 31.83 | 31.83 | 31.83 | 14.4K |
09:30 | 32.00 | 32.00 | 32.00 | 32.00 | 0.0K |
09:31 | 31.97 | 31.97 | 31.97 | 31.97 | 0.0K |
09:33 | 31.82 | 31.82 | 31.82 | 31.82 | 0.3K |
09:36 | 31.94 | 31.94 | 31.94 | 31.94 | 1.2K |
09:37 | 31.85 | 31.85 | 31.80 | 31.80 | 1.9K |
09:41 | 32.00 | 32.00 | 32.00 | 32.00 | 2.8K |
09:47 | 31.88 | 31.88 | 31.88 | 31.88 | 0.6K |
09:48 | 31.88 | 31.89 | 31.88 | 31.89 | 2.9K |
09:51 | 31.83 | 31.83 | 31.83 | 31.83 | 1.0K |
09:52 | 31.85 | 31.85 | 31.85 | 31.85 | 0.8K |
09:54 | 31.82 | 31.82 | 31.82 | 31.82 | 62.8K |
09:55 | 31.80 | 31.95 | 31.80 | 31.95 | 2.6K |
09:58 | 31.85 | 31.85 | 31.85 | 31.85 | 2.2K |
10:00 | 31.87 | 31.87 | 31.87 | 31.87 | 1.6K |
10:01 | 31.75 | 31.75 | 31.75 | 31.75 | 1.5K |
10:09 | 31.75 | 31.75 | 31.75 | 31.75 | 14.2K |
10:13 | 31.75 | 31.75 | 31.75 | 31.75 | 5.0K |
10:15 | 31.91 | 31.91 | 31.91 | 31.91 | 1.6K |
10:17 | 32.00 | 32.00 | 32.00 | 32.00 | 44.4K |
10:19 | 31.70 | 31.70 | 31.70 | 31.70 | 0.8K |
10:24 | 31.93 | 31.93 | 31.93 | 31.93 | 0.0K |
10:26 | 31.93 | 31.93 | 31.89 | 31.89 | 1.7K |
10:39 | 31.70 | 31.70 | 31.70 | 31.70 | 0.2K |
10:42 | 31.92 | 31.92 | 31.89 | 31.89 | 2.6K |
10:44 | 31.72 | 31.72 | 31.72 | 31.72 | 0.7K |
10:51 | 31.89 | 31.89 | 31.89 | 31.89 | 1.6K |
10:53 | 31.91 | 31.91 | 31.91 | 31.91 | 0.8K |
10:55 | 32.00 | 32.00 | 32.00 | 32.00 | 3.1K |
10:58 | 31.89 | 31.89 | 31.89 | 31.89 | 0.3K |
11:01 | 31.91 | 31.91 | 31.91 | 31.91 | 1.0K |
11:05 | 31.89 | 31.91 | 31.89 | 31.91 | 5.7K |
11:07 | 31.92 | 31.92 | 31.92 | 31.92 | 1.0K |
11:13 | 31.78 | 31.78 | 31.78 | 31.78 | 3.9K |
11:16 | 32.00 | 32.00 | 32.00 | 32.00 | 0.8K |
11:20 | 31.72 | 31.72 | 31.72 | 31.72 | 0.3K |
11:22 | 31.87 | 31.87 | 31.87 | 31.87 | 1.6K |
11:31 | 31.90 | 31.90 | 31.90 | 31.90 | 0.7K |
11:35 | 31.88 | 31.88 | 31.88 | 31.88 | 12.5K |
11:36 | 32.00 | 32.00 | 32.00 | 32.00 | 0.0K |
11:37 | 32.00 | 32.00 | 32.00 | 32.00 | 0.0K |
11:44 | 32.00 | 32.00 | 31.90 | 31.90 | 1.0K |
11:50 | 31.90 | 31.93 | 31.90 | 31.93 | 1.7K |
11:53 | 31.95 | 31.95 | 31.95 | 31.95 | 0.1K |
11:55 | 31.95 | 31.95 | 31.95 | 31.95 | 0.6K |
11:59 | 31.67 | 31.67 | 31.67 | 31.67 | 0.4K |
12:01 | 31.81 | 31.81 | 31.81 | 31.81 | 4.0K |
12:02 | 31.65 | 31.65 | 31.65 | 31.65 | 0.0K |
12:07 | 31.88 | 31.88 | 31.88 | 31.88 | 1.0K |
12:13 | 31.78 | 31.78 | 31.78 | 31.78 | 3.4K |
12:16 | 31.95 | 32.00 | 31.90 | 32.00 | 14.8K |
12:17 | 31.95 | 31.95 | 31.95 | 31.95 | 0.2K |
12:21 | 31.95 | 31.95 | 31.95 | 31.95 | 0.1K |
12:32 | 31.59 | 32.10 | 31.59 | 32.10 | 65.0K |
12:38 | 31.98 | 31.98 | 31.98 | 31.98 | 31.2K |
12:40 | 31.72 | 31.72 | 31.72 | 31.72 | 0.6K |
12:42 | 31.92 | 31.92 | 31.65 | 31.65 | 24.7K |
12:43 | 32.10 | 32.10 | 32.10 | 32.10 | 0.1K |
12:50 | 32.10 | 32.10 | 32.10 | 32.10 | 0.0K |
12:56 | 32.00 | 32.00 | 32.00 | 32.00 | 1.5K |
13:02 | 31.89 | 31.89 | 31.89 | 31.89 | 1.4K |
13:15 | 31.96 | 31.96 | 31.96 | 31.96 | 3.1K |
13:25 | 31.85 | 32.10 | 31.85 | 32.10 | 3.3K |
13:26 | 31.86 | 32.00 | 31.86 | 32.00 | 9.0K |
13:29 | 32.00 | 32.00 | 32.00 | 32.00 | 0.1K |
13:30 | 31.55 | 31.55 | 31.55 | 31.55 | 47.0K |
13:31 | 31.80 | 31.80 | 31.80 | 31.80 | 4.0K |
13:44 | 31.70 | 31.70 | 31.70 | 31.70 | 0.5K |
13:48 | 31.75 | 31.75 | 31.75 | 31.75 | 0.8K |
13:51 | 31.66 | 31.66 | 31.66 | 31.66 | 6.1K |
13:52 | 31.57 | 31.57 | 31.57 | 31.57 | 3.3K |
14:04 | 31.75 | 31.75 | 31.75 | 31.75 | 2.3K |
14:05 | 31.75 | 31.75 | 31.75 | 31.75 | 0.5K |
14:07 | 31.50 | 31.75 | 31.50 | 31.75 | 10.8K |
14:08 | 31.75 | 31.75 | 31.75 | 31.75 | 0.3K |
14:09 | 31.65 | 31.88 | 31.65 | 31.88 | 4.5K |
14:10 | 31.95 | 31.95 | 31.95 | 31.95 | 0.1K |
14:11 | 31.90 | 31.90 | 31.90 | 31.90 | 0.9K |
14:12 | 31.85 | 31.85 | 31.85 | 31.85 | 6.1K |
14:13 | 31.90 | 31.90 | 31.85 | 31.90 | 4.5K |
14:14 | 31.85 | 31.85 | 31.85 | 31.85 | 0.4K |
14:15 | 31.85 | 31.85 | 31.85 | 31.85 | 4.5K |
14:16 | 31.80 | 31.85 | 31.80 | 31.85 | 2.6K |
14:18 | 31.85 | 31.85 | 31.68 | 31.68 | 6.5K |
14:19 | 31.73 | 31.90 | 31.73 | 31.90 | 0.5K |
14:22 | 31.90 | 31.90 | 31.90 | 31.90 | 0.5K |
14:23 | 31.90 | 31.90 | 31.90 | 31.90 | 0.2K |
14:24 | 31.85 | 31.85 | 31.69 | 31.69 | 8.9K |
14:31 | 31.73 | 31.85 | 31.73 | 31.85 | 1.6K |
14:34 | 31.72 | 31.72 | 31.72 | 31.72 | 15.4K |
14:35 | 31.60 | 31.85 | 31.60 | 31.85 | 0.2K |
14:38 | 31.78 | 31.90 | 31.78 | 31.90 | 1.4K |
14:39 | 31.85 | 32.10 | 31.81 | 32.10 | 29.7K |
14:42 | 32.00 | 32.15 | 32.00 | 32.10 | 4.2K |
14:43 | 32.10 | 32.10 | 32.10 | 32.10 | 2.3K |
14:44 | 32.10 | 32.10 | 32.10 | 32.10 | 0.3K |
14:45 | 32.00 | 32.00 | 32.00 | 32.00 | 2.8K |
14:46 | 31.85 | 31.85 | 31.85 | 31.85 | 0.0K |
14:47 | 32.00 | 32.00 | 32.00 | 32.00 | 12.5K |
14:49 | 32.10 | 32.10 | 32.10 | 32.10 | 0.1K |
14:53 | 32.15 | 32.15 | 32.05 | 32.05 | 0.1K |
14:55 | 32.15 | 32.15 | 32.15 | 32.15 | 0.0K |
14:57 | 32.00 | 32.00 | 32.00 | 32.00 | 0.3K |
15:00 | 32.10 | 32.10 | 32.10 | 32.10 | 0.9K |
15:01 | 31.75 | 31.75 | 31.75 | 31.75 | 4.5K |
15:05 | 32.10 | 32.10 | 32.10 | 32.10 | 17.5K |
15:06 | 32.00 | 32.00 | 32.00 | 32.00 | 9.4K |
15:11 | 32.00 | 32.10 | 32.00 | 32.10 | 3.7K |
15:14 | 31.75 | 31.75 | 31.65 | 31.65 | 2.2K |
15:18 | 32.00 | 32.00 | 32.00 | 32.00 | 1.1K |
15:19 | 31.77 | 31.77 | 31.77 | 31.77 | 1.8K |
15:29 | 31.60 | 32.05 | 31.60 | 32.05 | 2.4K |
15:30 | 31.85 | 31.85 | 31.85 | 31.85 | 4.3K |
15:33 | 31.60 | 31.60 | 31.60 | 31.60 | 5.6K |
15:34 | 31.95 | 31.95 | 31.70 | 31.70 | 17.0K |
15:38 | 31.70 | 31.70 | 31.70 | 31.70 | 0.5K |
15:42 | 32.00 | 32.00 | 31.90 | 31.90 | 8.9K |
15:44 | 31.75 | 31.75 | 31.75 | 31.75 | 2.6K |
15:47 | 32.05 | 32.05 | 32.05 | 32.05 | 0.3K |
15:56 | 32.00 | 32.00 | 32.00 | 32.00 | 10.9K |
15:57 | 32.02 | 32.02 | 32.02 | 32.02 | 1.2K |
15:58 | 32.05 | 32.05 | 32.05 | 32.05 | 1.0K |
15:59 | 32.05 | 32.15 | 32.05 | 32.15 | 3.1K |
16:01 | 32.10 | 32.10 | 32.10 | 32.10 | 0.0K |
16:05 | 32.10 | 32.10 | 32.10 | 32.10 | 7.6K |
16:06 | 32.10 | 32.10 | 32.10 | 32.10 | 0.0K |
16:07 | 32.07 | 32.07 | 32.07 | 32.07 | 0.8K |
16:08 | 31.80 | 32.00 | 31.80 | 32.00 | 27.4K |
16:09 | 32.05 | 32.05 | 32.00 | 32.00 | 7.0K |
16:10 | 31.80 | 32.10 | 31.80 | 32.10 | 4.4K |
16:13 | 32.05 | 32.05 | 32.05 | 32.05 | 0.1K |
16:14 | 31.86 | 31.86 | 31.86 | 31.86 | 24.0K |
16:19 | 31.90 | 31.90 | 31.90 | 31.90 | 6.5K |
16:21 | 32.02 | 32.05 | 32.02 | 32.05 | 6.2K |
16:22 | 32.15 | 32.15 | 32.15 | 32.15 | 0.0K |
16:23 | 31.86 | 31.86 | 31.86 | 31.86 | 9.3K |
16:24 | 32.20 | 32.21 | 31.90 | 32.15 | 9.8K |
16:25 | 32.00 | 32.21 | 32.00 | 32.21 | 7.9K |
16:26 | 32.12 | 32.12 | 31.85 | 31.85 | 10.3K |
16:27 | 31.80 | 31.80 | 31.80 | 31.80 | 3.8K |
16:29 | 32.30 | 32.30 | 32.30 | 32.30 | 3.1K |
16:35 | 31.65 | 31.65 | 31.65 | 31.65 | 154.4K |