ITV

ITV
🏛️ uk →
79.50
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 68.75 68.75 67.51 67.51 162.5K
08:01 67.59 67.72 67.48 67.48 66.1K
08:02 67.97 67.99 67.88 67.88 27.5K
08:03 67.90 68.10 67.90 67.90 32.3K
08:04 68.00 68.00 67.75 68.00 92.4K
08:05 67.70 67.70 67.45 67.55 14.5K
08:06 67.30 67.79 67.30 67.79 42.9K
08:07 67.78 67.78 67.46 67.46 9.0K
08:08 67.55 67.55 67.55 67.55 2.3K
08:09 67.56 67.75 67.50 67.50 36.6K
08:10 67.44 67.55 67.35 67.35 10.3K
08:11 67.35 67.54 67.09 67.09 76.0K
08:12 67.20 67.35 67.20 67.20 32.4K
08:13 67.27 67.27 67.15 67.15 14.0K
08:14 67.55 67.55 67.55 67.55 4.9K
08:15 67.65 67.70 67.55 67.65 22.0K
08:16 67.84 67.84 67.50 67.75 91.9K
08:17 67.90 67.90 67.86 67.86 0.5K
08:18 67.90 68.05 67.90 67.95 20.8K
08:19 67.85 67.85 67.65 67.66 12.1K
08:20 67.65 67.65 67.53 67.61 102.1K
08:21 67.45 67.45 67.45 67.45 3.5K
08:22 67.55 67.55 67.50 67.55 28.6K
08:23 67.69 67.69 67.69 67.69 3.7K
08:24 67.25 67.25 67.25 67.25 11.1K
08:26 67.10 67.20 67.05 67.05 24.2K
08:27 67.00 67.14 67.00 67.14 3.2K
08:28 67.00 67.05 67.00 67.00 94.3K
08:29 67.10 67.15 67.00 67.00 54.0K
08:30 67.14 67.14 67.00 67.14 21.1K
08:31 67.00 67.11 66.85 66.93 176.9K
08:32 66.80 66.80 66.60 66.60 55.7K
08:33 66.61 66.73 66.61 66.73 30.3K
08:34 66.80 66.85 66.72 66.80 13.4K
08:35 66.85 66.85 66.65 66.65 64.9K
08:36 66.90 66.90 66.65 66.70 10.8K
08:37 66.75 66.75 66.50 66.50 5.4K
08:38 66.48 66.65 66.47 66.65 49.7K
08:39 66.55 66.75 66.55 66.75 48.7K
08:40 66.85 67.10 66.85 67.05 56.9K
08:41 67.05 67.37 66.95 67.37 24.5K
08:42 67.20 67.24 67.03 67.10 94.1K
08:43 67.15 67.30 67.10 67.30 30.6K
08:44 67.35 67.35 67.10 67.10 4.6K
08:45 67.30 67.30 67.19 67.19 1.1K
08:46 67.30 67.55 67.30 67.55 15.4K
08:47 67.53 67.55 67.30 67.35 30.1K
08:48 67.50 67.65 67.45 67.65 11.9K
08:49 67.55 67.60 67.45 67.47 36.3K
08:50 67.47 67.50 67.35 67.50 0.6K
08:51 67.45 67.45 67.10 67.10 31.7K
08:52 67.11 67.11 67.11 67.11 10.0K
08:53 67.12 67.12 66.95 66.95 23.2K
08:54 66.95 67.00 66.95 67.00 7.0K
08:55 67.00 67.10 66.96 67.10 45.3K
08:56 67.20 67.20 67.05 67.10 10.0K
08:57 67.03 67.15 67.03 67.15 41.0K
08:58 67.00 67.00 66.79 66.79 52.3K
08:59 67.00 67.00 66.86 67.00 18.5K
09:00 66.95 67.10 66.85 66.89 19.7K
09:01 66.95 67.05 66.95 67.05 21.0K
09:02 67.15 67.40 67.15 67.40 13.6K
09:03 67.35 67.50 67.35 67.35 4.6K
09:04 67.40 67.45 67.40 67.45 13.4K
09:05 67.44 67.65 67.44 67.55 21.5K
09:06 67.60 67.65 67.50 67.64 47.8K
09:07 67.64 67.85 67.64 67.80 22.6K
09:08 67.88 67.95 67.79 67.79 13.6K
09:09 67.78 67.78 67.75 67.75 5.3K
09:10 67.90 67.90 67.60 67.60 46.4K
09:11 67.40 67.40 67.30 67.33 19.6K
09:12 67.25 67.25 67.15 67.20 77.2K
09:13 67.25 67.33 67.25 67.25 13.8K
09:14 67.30 67.30 67.23 67.23 2.1K
09:15 67.25 67.25 67.15 67.25 2.8K
09:16 67.15 67.26 67.10 67.26 53.3K
09:17 67.20 67.35 67.20 67.35 15.2K
09:18 67.30 67.30 67.20 67.20 1.9K
09:19 67.30 67.35 67.20 67.20 7.8K
09:20 67.18 67.30 67.15 67.30 2.5K
09:21 67.18 67.40 67.18 67.40 48.3K
09:22 67.41 67.45 67.30 67.37 19.0K
09:23 67.25 67.35 67.18 67.35 28.5K
09:24 67.20 67.30 67.20 67.30 0.6K
09:25 67.15 67.15 67.00 67.00 14.5K
09:26 67.05 67.05 66.95 66.95 8.5K
09:27 66.79 66.85 66.79 66.85 51.8K
09:28 66.82 66.86 66.82 66.86 6.4K
09:29 67.05 67.15 66.95 66.95 31.6K
09:30 66.97 67.00 66.97 67.00 15.0K
09:31 67.00 67.00 66.80 66.87 8.9K
09:32 66.89 66.90 66.80 66.85 26.1K
09:33 66.90 66.95 66.90 66.95 3.1K
09:34 67.05 67.05 66.95 67.00 18.0K
09:35 66.90 66.90 66.85 66.85 4.9K
09:36 66.85 66.95 66.85 66.95 14.4K
09:37 66.85 66.90 66.75 66.75 12.5K
09:38 66.74 66.74 66.72 66.72 9.0K
09:39 66.95 67.10 66.95 67.07 25.6K
09:40 66.95 67.00 66.95 67.00 0.8K
09:41 67.10 67.10 67.10 67.10 0.4K
09:42 67.10 67.10 67.10 67.10 6.0K
09:43 67.20 67.30 67.20 67.30 14.0K
09:44 67.31 67.45 67.30 67.45 3.2K
09:45 67.40 67.50 67.40 67.50 7.5K
09:46 67.45 67.65 67.45 67.65 4.7K
09:47 67.52 67.65 67.35 67.35 19.8K
09:48 67.35 67.43 67.35 67.43 4.5K
09:49 67.55 67.55 67.40 67.40 17.7K
09:50 67.50 67.55 67.50 67.55 6.2K
09:51 67.44 67.45 67.44 67.45 17.2K
09:52 67.49 67.60 67.49 67.60 40.1K
09:53 67.60 67.60 67.50 67.60 1.9K
09:54 67.45 67.60 67.45 67.55 0.9K
09:55 67.35 67.45 67.35 67.45 31.6K
09:56 67.45 67.50 67.40 67.40 10.0K
09:57 67.50 67.50 67.50 67.50 0.0K
09:58 67.41 67.43 67.30 67.30 25.3K
09:59 67.40 67.40 67.30 67.40 8.0K
10:00 67.36 67.40 67.25 67.25 5.8K
10:01 67.34 67.35 67.34 67.35 8.6K
10:02 67.24 67.34 67.22 67.28 11.8K
10:03 67.22 67.35 67.22 67.32 13.7K
10:04 67.20 67.24 67.20 67.24 14.3K
10:05 67.15 67.20 67.15 67.16 1.6K
10:06 67.05 67.25 67.05 67.25 77.9K
10:07 67.30 67.30 67.25 67.25 5.2K
10:08 67.20 67.25 67.20 67.25 21.0K
10:09 67.30 67.45 67.30 67.40 8.4K
10:10 67.42 67.60 67.42 67.60 14.4K
10:12 67.80 67.80 67.70 67.70 47.0K
10:13 67.70 67.70 67.65 67.65 4.0K
10:14 67.70 67.70 67.55 67.55 4.7K
10:15 67.55 67.55 67.50 67.50 24.5K
10:16 67.60 67.60 67.55 67.55 0.1K
10:17 67.37 67.40 67.37 67.40 0.4K
10:18 67.50 67.50 67.50 67.50 0.3K
10:19 67.45 67.45 67.45 67.45 3.2K
10:20 67.35 67.35 67.28 67.28 8.4K
10:21 67.31 67.31 67.15 67.20 21.9K
10:22 67.30 67.30 67.25 67.30 0.4K
10:23 67.30 67.30 67.25 67.30 10.0K
10:24 67.29 67.29 67.17 67.17 3.6K
10:25 67.25 67.25 67.23 67.23 9.3K
10:26 67.30 67.30 67.30 67.30 4.2K
10:27 67.35 67.35 67.20 67.20 3.5K
10:28 67.25 67.35 67.25 67.35 2.4K
10:29 67.35 67.35 67.30 67.30 3.0K
10:30 67.35 67.40 67.35 67.40 0.7K
10:32 67.50 67.55 67.50 67.50 9.9K
10:33 67.53 67.55 67.53 67.55 28.6K
10:34 67.55 67.60 67.55 67.60 9.9K
10:35 67.59 67.80 67.59 67.80 44.5K
10:36 67.80 67.80 67.71 67.71 2.3K
10:37 67.67 67.67 67.60 67.60 21.2K
10:38 67.50 67.51 67.45 67.51 8.6K
10:40 67.52 67.52 67.52 67.52 14.7K
10:41 67.55 67.55 67.35 67.35 6.0K
10:42 67.35 67.50 67.30 67.50 16.5K
10:43 67.55 67.55 67.35 67.35 0.6K
10:44 67.35 67.35 67.35 67.35 1.4K
10:45 67.35 67.40 67.30 67.40 20.4K
10:46 67.45 67.45 67.40 67.40 0.0K
10:47 67.30 67.45 67.30 67.45 7.9K
10:48 67.45 67.62 67.40 67.45 32.2K
10:49 67.45 67.55 67.40 67.40 4.4K
10:50 67.40 67.40 67.40 67.40 5.6K
10:51 67.35 67.35 67.35 67.35 3.7K
10:52 67.40 67.40 67.40 67.40 6.0K
10:53 67.36 67.40 67.25 67.25 23.7K
10:54 67.30 67.30 67.30 67.30 0.4K
10:55 67.25 67.35 67.25 67.31 20.0K
10:56 67.25 67.30 67.25 67.30 1.8K
10:57 67.30 67.30 67.22 67.22 1.0K
10:58 67.28 67.32 67.28 67.32 16.9K
10:59 67.25 67.27 67.15 67.15 11.9K
11:00 67.14 67.15 67.13 67.13 15.0K
11:01 67.18 67.18 67.10 67.10 3.6K
11:02 67.15 67.55 67.15 67.55 12.5K
11:03 67.55 67.55 67.40 67.48 18.7K
11:04 67.50 67.55 67.40 67.40 5.4K
11:06 67.50 67.50 67.50 67.50 19.8K
11:07 67.65 67.65 67.65 67.65 0.1K
11:08 67.70 67.70 67.53 67.53 1.4K
11:09 67.45 67.65 67.45 67.56 4.5K
11:10 67.50 67.50 67.50 67.50 0.1K
11:12 67.60 67.60 67.40 67.40 7.6K
11:13 67.40 67.40 67.40 67.40 0.1K
11:14 67.40 67.50 67.40 67.50 12.1K
11:15 67.45 67.61 67.45 67.61 9.9K
11:17 67.63 67.70 67.63 67.70 17.2K
11:18 67.65 67.70 67.60 67.60 5.2K
11:19 67.65 67.65 67.65 67.65 0.0K
11:20 67.55 67.60 67.55 67.60 1.6K
11:22 67.60 67.60 67.59 67.59 9.6K
11:23 67.80 67.80 67.70 67.70 2.5K
11:24 67.72 67.72 67.70 67.70 103.4K
11:25 67.73 67.74 67.65 67.70 15.5K
11:26 67.70 67.70 67.70 67.70 1.4K
11:27 67.64 67.75 67.64 67.75 19.0K
11:28 67.66 67.66 67.59 67.65 5.0K
11:29 67.65 67.65 67.65 67.65 0.2K
11:30 67.60 67.70 67.55 67.70 2.3K
11:31 67.55 67.55 67.55 67.55 2.5K
11:32 67.60 67.65 67.60 67.65 3.3K
11:33 67.80 67.80 67.75 67.75 4.2K
11:34 67.85 67.85 67.70 67.70 10.9K
11:35 67.70 67.81 67.70 67.81 100.4K
11:36 67.75 67.84 67.75 67.84 11.2K
11:38 67.85 67.90 67.85 67.90 8.6K
11:39 67.85 68.00 67.85 68.00 6.3K
11:40 68.00 68.10 68.00 68.10 2.8K
11:41 67.95 67.96 67.95 67.96 6.7K
11:42 67.90 67.95 67.89 67.95 6.5K
11:43 67.93 68.00 67.93 68.00 7.4K
11:44 68.20 68.20 68.20 68.20 11.9K
11:45 68.10 68.15 68.05 68.05 17.4K
11:46 68.05 68.10 68.05 68.10 3.2K
11:47 68.10 68.10 68.10 68.10 7.3K
11:48 68.10 68.10 68.10 68.10 0.0K
11:50 68.08 68.08 67.90 67.90 15.7K
11:51 67.95 67.95 67.91 67.91 8.0K
11:52 67.90 67.90 67.85 67.85 4.8K
11:53 67.70 67.71 67.60 67.71 3.8K
11:54 67.65 67.65 67.57 67.57 5.4K
11:56 67.64 67.64 67.64 67.64 3.0K
11:57 67.59 67.59 67.55 67.55 0.2K
11:58 67.50 67.60 67.50 67.60 37.2K
11:59 67.57 67.57 67.57 67.57 1.2K
12:00 67.65 67.65 67.65 67.65 7.3K
12:01 67.57 67.65 67.57 67.65 3.0K
12:02 67.65 67.65 67.65 67.65 0.0K
12:03 67.65 67.75 67.65 67.75 29.7K
12:04 67.77 67.77 67.74 67.74 13.3K
12:05 67.85 67.85 67.85 67.85 3.4K
12:06 67.89 67.95 67.89 67.95 6.6K
12:07 68.00 68.00 68.00 68.00 0.1K
12:08 67.88 67.88 67.88 67.88 0.4K
12:09 67.93 68.05 67.93 68.05 0.3K
12:11 67.95 67.95 67.85 67.85 4.3K
12:12 67.90 67.90 67.89 67.89 0.2K
12:13 67.90 67.95 67.90 67.95 2.2K
12:15 67.85 67.85 67.85 67.85 1.4K
12:16 67.85 67.85 67.80 67.80 8.3K
12:17 67.80 67.83 67.80 67.83 3.1K
12:18 67.82 67.82 67.80 67.80 13.7K
12:19 67.80 67.80 67.80 67.80 14.7K
12:20 67.80 67.95 67.80 67.95 9.1K
12:21 67.99 67.99 67.99 67.99 4.4K
12:22 68.05 68.05 68.05 68.05 7.3K
12:24 67.90 68.00 67.85 67.85 3.5K
12:25 67.90 67.90 67.88 67.88 3.4K
12:26 67.85 67.87 67.85 67.87 2.0K
12:27 67.70 67.75 67.70 67.74 13.4K
12:28 67.70 67.85 67.70 67.85 7.3K
12:29 67.69 67.69 67.69 67.69 7.8K
12:30 67.60 67.65 67.60 67.65 0.7K
12:31 67.50 67.50 67.50 67.50 0.5K
12:32 67.50 67.55 67.50 67.55 0.7K
12:33 67.50 67.50 67.50 67.50 5.9K
12:34 67.40 67.40 67.40 67.40 5.1K
12:35 67.45 67.45 67.37 67.37 9.6K
12:36 67.45 67.45 67.35 67.35 0.6K
12:38 67.30 67.30 67.29 67.29 11.0K
12:39 67.30 67.35 67.30 67.35 10.1K
12:42 67.40 67.40 67.40 67.40 10.5K
12:43 67.40 67.50 67.40 67.50 15.5K
12:44 67.53 67.53 67.50 67.50 3.1K
12:47 67.40 67.40 67.40 67.40 6.3K
12:48 67.52 67.52 67.40 67.45 114.5K
12:49 67.35 67.35 67.35 67.35 1.6K
12:50 67.35 67.35 67.35 67.35 2.7K
12:51 67.35 67.43 67.35 67.43 10.5K
12:52 67.40 67.40 67.40 67.40 0.0K
12:53 67.30 67.30 67.30 67.30 5.1K
12:54 67.16 67.25 67.16 67.25 112.1K
12:55 67.35 67.45 67.35 67.40 10.9K
12:56 67.40 67.40 67.40 67.40 0.6K
12:57 67.35 67.35 67.35 67.35 1.7K
12:58 67.45 67.45 67.35 67.35 2.1K
12:59 67.38 67.38 67.30 67.30 7.0K
13:00 67.40 67.40 67.40 67.40 4.3K
13:01 67.50 67.50 67.30 67.30 2.3K
13:02 67.25 67.35 67.25 67.35 20.8K
13:03 67.45 67.45 67.45 67.45 2.6K
13:05 67.55 67.55 67.55 67.55 0.0K
13:06 67.40 67.40 67.40 67.40 5.2K
13:07 67.45 67.55 67.45 67.55 5.9K
13:08 67.40 67.40 67.40 67.40 2.2K
13:09 67.45 67.45 67.45 67.45 0.0K
13:10 67.35 67.35 67.23 67.30 8.3K
13:11 67.30 67.30 67.25 67.25 0.0K
13:12 67.25 67.25 67.20 67.20 24.2K
13:13 67.25 67.25 67.25 67.25 0.0K
13:14 67.23 67.25 67.23 67.25 1.6K
13:15 67.25 67.40 67.25 67.40 8.0K
13:16 67.40 67.40 67.40 67.40 0.0K
13:17 67.30 67.30 67.30 67.30 1.6K
13:18 67.25 67.25 67.25 67.25 0.0K
13:19 67.29 67.30 67.29 67.30 4.0K
13:20 67.30 67.30 67.25 67.25 1.3K
13:21 67.24 67.24 67.24 67.24 2.5K
13:22 67.19 67.20 67.19 67.20 16.7K
13:23 67.20 67.20 67.20 67.20 2.0K
13:24 67.25 67.51 67.25 67.35 13.0K
13:25 67.40 67.40 67.40 67.40 0.7K
13:26 67.47 67.47 67.47 67.47 7.4K
13:27 67.40 67.40 67.35 67.35 1.1K
13:28 67.37 67.40 67.37 67.40 50.8K
13:29 67.40 67.40 67.40 67.40 0.3K
13:30 67.40 67.55 67.40 67.55 1.8K
13:31 67.50 67.50 67.50 67.50 5.4K
13:32 67.32 67.32 67.25 67.25 1.3K
13:33 67.20 67.28 67.20 67.28 3.6K
13:34 67.30 67.30 67.20 67.20 0.5K
13:35 67.30 67.30 67.30 67.30 0.0K
13:36 67.30 67.30 67.30 67.30 0.1K
13:37 67.15 67.15 67.15 67.15 0.0K
13:38 67.10 67.10 67.10 67.10 11.1K
13:39 67.15 67.15 67.15 67.15 1.0K
13:40 67.15 67.15 67.05 67.10 3.5K
13:41 67.30 67.30 67.20 67.30 5.1K
13:42 67.30 67.30 67.15 67.20 0.6K
13:43 67.20 67.35 67.20 67.25 6.6K
13:44 67.35 67.35 67.30 67.30 0.1K
13:45 67.35 67.35 67.35 67.35 0.0K
13:46 67.35 67.35 67.20 67.22 2.4K
13:47 67.25 67.26 67.25 67.26 8.4K
13:48 67.30 67.30 67.25 67.25 3.8K
13:49 67.30 67.70 67.30 67.55 27.6K
13:50 67.60 67.60 67.60 67.60 1.4K
13:51 67.55 67.55 67.45 67.45 2.2K
13:52 67.55 67.70 67.54 67.65 14.4K
13:53 67.65 67.95 67.65 67.95 28.5K
13:54 67.90 67.95 67.90 67.94 2.9K
13:55 67.90 67.90 67.80 67.90 17.8K
13:56 68.00 68.00 68.00 68.00 0.0K
13:57 67.95 68.00 67.95 67.95 18.0K
13:59 68.15 68.25 68.15 68.25 50.6K
14:00 68.20 68.20 68.20 68.20 0.8K
14:01 68.00 68.20 68.00 68.20 4.6K
14:02 68.15 68.15 68.00 68.05 13.5K
14:03 68.08 68.08 68.00 68.00 4.1K
14:05 68.00 68.00 68.00 68.00 23.9K
14:07 67.95 67.95 67.90 67.90 1.3K
14:08 67.88 67.88 67.80 67.80 0.7K
14:09 67.80 67.80 67.80 67.80 10.0K
14:10 67.80 67.80 67.75 67.75 0.5K
14:11 67.70 67.84 67.70 67.84 2.0K
14:12 67.84 67.84 67.84 67.84 0.0K
14:13 67.79 67.79 67.79 67.79 15.9K
14:14 67.79 67.80 67.70 67.80 7.8K
14:16 67.80 67.80 67.80 67.80 0.0K
14:18 67.80 67.80 67.50 67.50 31.0K
14:19 67.60 67.60 67.60 67.60 6.3K
14:20 67.55 67.62 67.55 67.62 17.9K
14:21 67.65 67.70 67.65 67.70 6.6K
14:23 67.80 67.80 67.65 67.65 5.3K
14:24 67.60 67.60 67.55 67.55 3.0K
14:25 67.55 67.55 67.40 67.40 0.7K
14:26 67.38 67.45 67.35 67.45 10.8K
14:27 67.45 67.45 67.45 67.45 4.2K
14:28 67.45 67.45 67.45 67.45 0.7K
14:29 67.40 67.40 67.30 67.30 11.9K
14:30 67.30 67.30 67.29 67.29 12.5K
14:31 67.20 67.20 67.17 67.17 14.7K
14:32 67.25 67.30 67.25 67.30 2.4K
14:33 67.36 67.36 67.36 67.36 2.9K
14:34 67.29 67.29 67.20 67.20 19.2K
14:35 67.15 67.15 67.10 67.10 3.1K
14:36 67.10 67.15 67.05 67.15 4.5K
14:37 67.10 67.12 67.08 67.12 12.0K
14:38 67.05 67.10 66.97 66.97 41.0K
14:39 67.00 67.00 67.00 67.00 8.6K
14:40 67.05 67.15 67.05 67.15 11.9K
14:41 67.15 67.15 67.10 67.10 1.6K
14:42 67.10 67.10 67.08 67.10 16.7K
14:43 67.10 67.10 67.00 67.00 20.4K
14:44 67.05 67.05 66.95 67.00 3.0K
14:45 67.05 67.24 67.05 67.24 2.7K
14:46 67.25 67.40 67.25 67.40 2.9K
14:47 67.53 67.55 67.53 67.55 7.1K
14:48 67.60 67.65 67.60 67.65 3.8K
14:49 67.86 67.86 67.86 67.86 2.9K
14:50 68.00 68.00 68.00 68.00 0.0K
14:51 68.10 68.10 68.05 68.05 7.7K
14:52 68.00 68.16 67.95 68.09 9.4K
14:53 68.20 68.20 68.00 68.00 4.5K
14:54 68.10 68.16 68.10 68.16 4.9K
14:55 68.30 68.30 68.20 68.20 5.1K
14:56 68.30 68.50 68.30 68.50 11.4K
14:57 68.60 68.60 68.50 68.60 7.7K
14:58 68.60 68.68 68.60 68.68 1.1K
14:59 68.68 68.68 68.65 68.65 0.6K
15:00 68.63 68.65 68.55 68.55 55.0K
15:01 68.45 68.63 68.43 68.45 34.3K
15:02 68.60 68.60 68.60 68.60 3.1K
15:03 68.50 68.55 68.46 68.55 8.7K
15:04 68.60 68.60 68.60 68.60 3.9K
15:05 68.65 68.65 68.65 68.65 1.4K
15:06 68.78 68.78 68.70 68.70 6.8K
15:07 68.70 68.70 68.70 68.70 7.6K
15:08 68.72 68.75 68.72 68.75 5.4K
15:09 68.70 68.70 68.70 68.70 2.1K
15:10 68.85 69.10 68.85 69.10 4.6K
15:11 69.45 69.75 69.45 69.75 6.2K
15:12 69.80 69.80 69.80 69.80 17.7K
15:13 69.83 70.30 69.83 70.30 30.6K
15:14 70.20 70.50 70.20 70.35 50.3K
15:15 70.45 70.65 70.45 70.50 49.6K
15:16 70.80 70.80 70.60 70.60 6.9K
15:17 70.60 70.85 70.60 70.85 4.8K
15:18 70.80 70.85 70.50 70.50 34.8K
15:19 70.60 70.60 70.60 70.60 1.1K
15:20 70.20 70.30 70.15 70.15 49.9K
15:21 70.20 70.20 69.80 69.80 0.0K
15:22 69.80 69.80 69.60 69.80 33.8K
15:23 69.80 69.80 69.50 69.50 2.7K
15:24 69.45 69.45 69.25 69.25 2.1K
15:25 69.05 69.05 69.05 69.05 5.9K
15:26 69.10 69.10 69.10 69.10 2.0K
15:27 69.20 69.20 69.16 69.20 4.4K
15:28 69.00 69.10 68.70 68.70 9.8K
15:29 68.60 68.60 68.40 68.40 0.5K
15:30 68.55 68.70 68.45 68.65 14.4K
15:31 68.71 68.71 68.59 68.59 37.3K
15:32 68.63 68.80 68.63 68.80 9.8K
15:33 68.80 68.85 68.70 68.70 26.8K
15:34 68.60 68.60 68.60 68.60 0.4K
15:35 68.30 68.35 68.25 68.35 11.8K
15:36 68.15 68.35 68.15 68.35 15.2K
15:37 68.20 68.28 68.20 68.20 5.6K
15:39 68.05 68.15 67.95 67.95 4.9K
15:40 68.00 68.00 67.85 67.90 7.3K
15:42 67.95 67.95 67.75 67.75 3.6K
15:43 67.70 67.80 67.70 67.80 3.9K
15:44 67.95 67.95 67.95 67.95 1.1K
15:45 67.85 68.00 67.85 68.00 9.0K
15:46 68.20 68.20 68.18 68.18 3.1K
15:47 68.05 68.05 68.00 68.00 37.2K
15:49 68.20 68.20 68.08 68.08 1.6K
15:50 68.13 68.25 68.10 68.15 24.4K
15:51 68.10 68.10 68.00 68.05 6.0K
15:52 68.15 68.15 68.05 68.15 9.1K
15:53 68.15 68.30 68.15 68.30 7.6K
15:54 68.35 68.35 68.35 68.35 1.8K
15:55 68.45 68.45 68.40 68.45 12.2K
15:56 68.40 68.55 68.40 68.55 15.1K
15:57 68.55 68.70 68.55 68.70 2.3K
15:58 68.85 68.85 68.75 68.75 6.7K
15:59 68.78 68.80 68.70 68.70 4.3K
16:00 68.80 68.80 68.80 68.80 7.1K
16:01 68.75 68.75 68.75 68.75 0.8K
16:02 68.85 68.95 68.76 68.76 9.9K
16:04 68.93 68.93 68.70 68.70 21.8K
16:05 68.85 68.85 68.56 68.56 5.0K
16:07 68.75 68.75 68.55 68.55 1.3K
16:08 68.50 68.50 68.50 68.50 0.7K
16:09 68.45 68.51 68.45 68.51 8.4K
16:10 68.39 68.45 68.39 68.45 3.6K
16:11 68.40 68.41 68.40 68.41 17.1K
16:12 68.35 68.40 68.35 68.40 16.3K
16:13 68.50 68.87 68.40 68.51 393.9K
16:14 68.55 68.60 68.20 68.35 79.2K
16:15 68.35 68.35 67.85 67.95 51.5K
16:16 67.90 67.95 67.85 67.95 43.0K
16:17 67.90 68.00 67.90 68.00 6.0K
16:18 68.04 68.15 68.00 68.15 16.8K
16:19 68.15 68.15 68.15 68.15 3.2K
16:20 68.20 68.20 68.20 68.20 13.1K
16:21 68.15 68.15 68.10 68.15 5.1K
16:22 68.07 68.15 68.07 68.15 14.6K
16:24 68.21 68.21 68.05 68.05 27.9K
16:25 68.05 68.15 68.00 68.00 28.0K
16:26 68.00 68.04 68.00 68.04 13.5K
16:27 67.95 68.00 67.85 68.00 11.2K
16:28 68.00 68.00 67.85 67.85 25.6K
16:29 67.75 67.75 67.75 67.75 1.0K
16:35 67.55 67.55 67.55 67.55 4,914.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available