ITV

ITV
🏛️ uk →
80.80
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 81.75 83.47 81.75 82.95 1,662.3K
08:01 83.00 83.36 82.70 82.90 163.6K
08:02 82.55 83.10 81.55 81.55 353.1K
08:03 81.40 81.50 80.85 80.85 190.4K
08:04 80.70 80.70 79.25 79.43 594.6K
08:05 80.14 80.65 80.14 80.58 225.6K
08:06 80.65 80.80 80.35 80.80 191.2K
08:07 81.20 81.20 80.80 80.80 106.0K
08:08 80.60 80.60 80.05 80.55 64.7K
08:09 80.50 81.20 80.50 81.20 102.9K
08:10 81.15 81.40 80.90 81.20 201.7K
08:11 81.20 81.40 81.10 81.30 118.7K
08:12 81.40 81.75 81.35 81.62 166.6K
08:13 81.80 82.05 81.80 81.95 100.4K
08:14 81.95 81.95 81.35 81.45 85.4K
08:15 81.50 81.75 81.50 81.75 110.0K
08:16 81.60 81.65 81.45 81.65 40.6K
08:17 81.49 81.64 81.35 81.40 55.3K
08:18 81.30 81.30 80.55 80.55 194.0K
08:19 80.60 80.90 80.60 80.70 269.2K
08:20 80.70 80.85 80.59 80.74 104.8K
08:21 80.80 81.00 80.80 80.96 22.4K
08:22 80.90 81.15 80.90 81.10 97.7K
08:23 81.05 81.20 81.05 81.20 17.0K
08:24 81.25 81.26 81.20 81.20 9.2K
08:25 81.20 81.20 81.00 81.10 13.6K
08:26 81.05 81.05 80.70 80.70 37.2K
08:27 80.75 80.75 80.50 80.50 57.6K
08:28 80.40 80.70 80.40 80.67 64.8K
08:29 80.63 80.65 80.45 80.45 53.0K
08:30 80.45 80.55 80.40 80.51 48.8K
08:31 80.55 80.55 80.15 80.15 38.8K
08:32 80.20 80.20 79.85 80.00 99.8K
08:33 79.96 79.99 79.85 79.99 9.5K
08:34 79.90 80.00 79.80 79.90 5.1K
08:35 79.90 80.05 79.90 80.05 28.5K
08:36 80.10 80.20 79.85 79.85 59.8K
08:37 79.85 79.95 79.75 79.95 35.9K
08:38 80.00 80.00 79.70 79.91 89.5K
08:39 79.80 79.80 79.80 79.80 1.1K
08:40 79.80 79.80 79.70 79.70 43.8K
08:41 79.80 79.80 79.65 79.65 1.9K
08:42 79.76 79.76 79.69 79.72 39.0K
08:43 79.65 79.65 79.35 79.35 41.4K
08:44 79.10 79.10 78.90 79.00 182.0K
08:45 78.92 78.97 78.90 78.97 21.5K
08:46 78.65 78.66 78.50 78.61 42.3K
08:47 78.35 78.45 78.20 78.35 58.3K
08:48 78.30 78.35 78.30 78.31 55.6K
08:49 78.20 78.20 77.85 77.95 86.2K
08:50 77.93 78.25 77.93 78.06 27.4K
08:52 77.95 78.00 77.85 78.00 19.0K
08:53 78.20 78.45 78.08 78.35 59.9K
08:54 78.36 78.36 77.95 78.10 70.7K
08:55 78.00 78.30 78.00 78.30 11.6K
08:56 78.10 78.15 78.05 78.15 38.9K
08:57 78.25 78.30 78.25 78.30 16.4K
08:58 78.55 78.55 78.55 78.55 3.0K
08:59 78.64 78.75 78.64 78.75 9.5K
09:00 78.70 78.70 78.45 78.45 68.2K
09:01 78.50 78.65 78.40 78.40 129.5K
09:02 78.42 78.42 78.42 78.42 6.4K
09:04 78.41 78.41 78.41 78.41 20.0K
09:05 78.45 78.45 78.10 78.15 69.3K
09:06 78.05 78.10 78.00 78.03 34.5K
09:07 78.05 78.05 77.80 77.80 40.0K
09:09 77.86 77.86 77.82 77.82 28.8K
09:10 77.90 78.00 77.82 78.00 66.9K
09:11 78.00 78.40 78.00 78.40 18.4K
09:12 78.35 78.50 78.30 78.50 53.8K
09:13 78.55 78.55 78.30 78.40 40.2K
09:14 78.44 78.45 78.40 78.42 33.7K
09:15 78.30 78.50 78.30 78.50 55.2K
09:16 78.56 78.56 78.56 78.56 0.5K
09:17 78.75 78.80 78.75 78.80 45.0K
09:19 78.76 78.95 78.75 78.75 36.5K
09:20 78.65 78.70 78.65 78.70 51.8K
09:21 78.72 78.80 78.72 78.80 0.0K
09:22 78.76 78.80 78.76 78.80 10.0K
09:23 78.85 78.85 78.67 78.67 11.3K
09:24 78.67 78.67 78.45 78.50 53.2K
09:25 78.50 78.50 78.45 78.45 6.2K
09:26 78.50 78.56 78.45 78.45 7.3K
09:27 78.45 78.47 78.45 78.47 16.6K
09:28 78.50 78.50 78.50 78.50 3.4K
09:29 78.60 78.60 78.50 78.50 181.0K
09:30 78.60 78.60 78.50 78.50 248.6K
09:31 78.50 78.50 78.45 78.50 51.8K
09:32 78.50 78.50 78.42 78.50 18.7K
09:33 78.50 78.50 78.45 78.50 19.0K
09:34 78.45 78.46 78.45 78.46 10.6K
09:36 78.47 78.47 78.30 78.40 70.1K
09:37 78.45 78.45 78.45 78.45 2.0K
09:38 78.25 78.30 78.25 78.30 75.7K
09:39 78.33 78.40 78.33 78.40 18.0K
09:40 78.45 78.45 78.45 78.45 26.0K
09:41 78.30 78.35 78.20 78.20 76.2K
09:42 78.25 78.25 78.25 78.25 33.9K
09:43 78.30 78.30 78.25 78.30 25.3K
09:44 78.35 78.35 78.35 78.35 4.0K
09:45 78.45 78.45 78.40 78.40 260.1K
09:46 78.42 78.45 78.42 78.43 37.2K
09:47 78.35 78.35 78.35 78.35 9.6K
09:48 78.25 78.35 78.25 78.35 50.0K
09:49 78.40 78.40 78.30 78.30 10.0K
09:50 78.35 78.35 78.20 78.20 48.7K
09:51 78.35 78.37 78.30 78.37 31.2K
09:52 78.30 78.39 78.20 78.22 42.5K
09:53 78.20 78.20 78.10 78.10 49.0K
09:54 78.10 78.10 78.05 78.08 52.3K
09:55 78.10 78.25 78.10 78.20 26.6K
09:56 78.20 78.20 78.20 78.20 12.7K
09:57 78.25 78.60 78.25 78.55 218.7K
09:58 78.60 78.60 78.30 78.30 28.3K
09:59 78.30 78.30 78.30 78.30 24.4K
10:00 78.40 78.65 78.30 78.60 296.0K
10:02 78.70 78.70 78.62 78.62 21.9K
10:03 78.55 78.70 78.54 78.54 3.7K
10:04 78.45 78.45 78.45 78.45 1.8K
10:05 78.45 78.50 78.42 78.42 34.3K
10:06 78.50 78.55 78.50 78.55 7.3K
10:08 78.60 78.80 78.60 78.75 122.7K
10:09 78.80 78.80 78.80 78.80 1.4K
10:10 78.80 78.85 78.80 78.85 36.5K
10:11 78.80 78.90 78.80 78.90 3.7K
10:12 78.79 79.10 78.79 79.10 144.3K
10:13 79.05 79.09 79.05 79.09 42.7K
10:14 79.15 79.40 79.15 79.40 69.2K
10:15 79.15 79.15 78.95 78.95 78.1K
10:16 79.00 79.05 79.00 79.04 13.6K
10:17 78.99 79.05 78.99 79.05 3.8K
10:19 78.90 78.90 78.90 78.90 0.0K
10:21 79.00 79.20 79.00 79.15 169.6K
10:22 79.05 79.05 79.00 79.00 42.6K
10:23 78.95 79.00 78.95 78.95 46.2K
10:24 79.00 79.05 78.98 78.98 14.8K
10:25 79.05 79.05 79.00 79.00 33.4K
10:26 79.00 79.10 79.00 79.00 72.3K
10:28 79.05 79.05 79.05 79.05 13.9K
10:29 79.00 79.15 79.00 79.00 147.9K
10:30 79.03 79.10 79.00 79.10 32.7K
10:31 79.05 79.20 79.05 79.20 65.9K
10:32 79.25 79.25 79.25 79.25 0.3K
10:33 79.25 79.50 79.25 79.50 22.4K
10:34 79.45 79.45 79.15 79.15 27.2K
10:35 79.22 79.22 79.22 79.22 0.0K
10:36 79.20 79.22 79.00 79.00 26.2K
10:37 78.95 78.95 78.65 78.65 10.8K
10:39 78.80 78.80 78.80 78.80 0.6K
10:40 78.70 78.80 78.70 78.80 27.6K
10:41 78.80 78.85 78.80 78.85 3.3K
10:43 78.95 78.95 78.95 78.95 0.2K
10:44 78.95 78.95 78.85 78.85 6.4K
10:45 78.75 78.75 78.70 78.70 12.3K
10:47 78.79 78.80 78.79 78.80 17.4K
10:48 78.70 78.70 78.45 78.45 57.7K
10:49 78.45 78.50 78.45 78.50 332.2K
10:50 78.50 78.70 78.50 78.65 126.0K
10:51 78.60 78.65 78.60 78.65 9.1K
10:52 78.61 78.61 78.61 78.61 2.5K
10:53 78.45 78.45 78.40 78.45 27.6K
10:55 78.50 78.50 78.50 78.50 4.0K
10:56 78.55 78.60 78.50 78.50 21.4K
10:57 78.47 78.47 78.47 78.47 5.0K
10:58 78.47 78.50 78.47 78.50 5.8K
10:59 78.55 78.55 78.55 78.55 13.1K
11:00 78.60 78.60 78.55 78.55 0.0K
11:01 78.55 78.61 78.55 78.57 4.1K
11:02 78.60 78.60 78.60 78.60 0.0K
11:03 78.60 78.60 78.57 78.57 4.1K
11:04 78.50 78.55 78.50 78.55 20.3K
11:05 78.55 78.55 78.50 78.50 11.4K
11:06 78.55 78.65 78.55 78.65 5.8K
11:08 78.65 78.70 78.65 78.70 0.1K
11:09 78.85 78.85 78.85 78.85 0.0K
11:12 78.85 78.85 78.85 78.85 0.7K
11:13 79.00 79.00 79.00 79.00 8.4K
11:15 79.10 79.10 79.10 79.10 3.4K
11:16 79.21 79.21 79.15 79.15 2.6K
11:17 79.22 79.30 79.22 79.30 10.8K
11:18 79.33 79.45 79.33 79.40 12.3K
11:19 79.50 79.50 79.30 79.35 14.6K
11:20 79.30 79.30 79.00 79.00 147.1K
11:21 79.00 79.00 78.90 78.90 293.3K
11:22 78.99 78.99 78.99 78.99 25.2K
11:24 79.05 79.15 79.05 79.11 6.7K
11:25 79.20 79.20 79.17 79.17 1.6K
11:26 79.17 79.17 79.10 79.10 4.6K
11:27 79.00 79.00 78.90 78.90 15.7K
11:28 78.85 78.85 78.85 78.85 1.0K
11:31 78.90 78.90 78.90 78.90 1.0K
11:32 78.85 78.85 78.85 78.85 2.1K
11:36 79.00 79.00 79.00 79.00 0.0K
11:37 79.00 79.01 79.00 79.01 4.8K
11:38 79.01 79.01 79.01 79.01 6.9K
11:39 78.95 78.95 78.95 78.95 0.1K
11:40 78.95 78.95 78.92 78.92 2.5K
11:41 78.75 78.85 78.75 78.75 21.4K
11:42 78.85 78.85 78.85 78.85 0.1K
11:43 78.77 78.77 78.77 78.77 1.5K
11:44 78.65 78.65 78.65 78.65 2.8K
11:45 78.57 78.60 78.57 78.60 2.5K
11:47 78.50 78.50 78.50 78.50 16.5K
11:48 78.45 78.45 78.45 78.45 0.1K
11:49 78.55 78.55 78.55 78.55 1.1K
11:51 78.55 78.55 78.55 78.55 4.7K
11:53 78.55 78.55 78.55 78.55 3.8K
11:55 78.58 78.62 78.58 78.62 8.7K
11:57 78.58 78.61 78.58 78.61 6.0K
11:58 78.61 78.65 78.61 78.65 14.7K
12:00 78.50 78.50 78.50 78.50 201.6K
12:02 78.50 78.50 78.40 78.40 22.2K
12:03 78.40 78.41 78.37 78.37 3.5K
12:04 78.39 78.39 78.39 78.39 0.0K
12:05 78.40 78.40 78.37 78.39 8.3K
12:06 78.39 78.39 78.39 78.39 3.0K
12:07 78.45 78.47 78.27 78.27 41.0K
12:08 78.27 78.27 78.27 78.27 0.0K
12:09 78.10 78.10 78.04 78.05 29.6K
12:10 77.89 77.89 77.89 77.89 40.5K
12:11 77.90 77.95 77.85 77.85 27.4K
12:12 77.85 77.85 77.85 77.85 2.8K
12:13 77.65 77.70 77.65 77.70 41.9K
12:14 77.70 77.95 77.70 77.95 38.9K
12:15 77.90 77.92 77.90 77.92 9.2K
12:16 77.97 77.97 77.92 77.92 39.9K
12:17 77.92 77.95 77.92 77.95 1.6K
12:18 77.95 78.00 77.95 78.00 17.7K
12:19 77.95 77.95 77.90 77.90 11.7K
12:22 77.75 77.85 77.75 77.85 8.7K
12:23 77.80 77.80 77.75 77.80 7.3K
12:24 77.91 77.91 77.91 77.91 10.0K
12:26 77.85 77.86 77.85 77.86 41.3K
12:28 77.87 77.91 77.87 77.91 8.8K
12:29 77.95 77.95 77.95 77.95 0.1K
12:30 77.92 77.92 77.92 77.92 2.6K
12:32 78.05 78.05 78.05 78.05 1.3K
12:34 78.02 78.10 78.02 78.10 26.3K
12:36 78.17 78.17 78.17 78.17 4.7K
12:37 78.10 78.10 78.10 78.10 0.0K
12:39 78.25 78.25 78.25 78.25 3.5K
12:40 78.33 78.33 78.33 78.33 7.5K
12:41 78.20 78.20 78.20 78.20 15.7K
12:42 78.15 78.15 78.10 78.10 6.1K
12:43 78.05 78.05 77.95 77.95 16.5K
12:46 77.93 77.96 77.93 77.96 5.8K
12:48 77.90 77.90 77.80 77.80 32.2K
12:49 77.76 77.76 77.70 77.70 5.8K
12:50 77.75 77.75 77.75 77.75 14.6K
12:51 77.80 77.85 77.80 77.85 8.6K
12:52 77.90 77.92 77.90 77.92 6.0K
12:53 77.95 78.00 77.95 78.00 4.4K
12:54 78.03 78.05 78.03 78.05 12.6K
12:58 78.02 78.05 78.02 78.05 0.5K
12:59 78.04 78.05 78.04 78.05 8.1K
13:00 78.10 78.10 78.07 78.07 13.3K
13:01 78.00 78.00 77.95 77.95 41.4K
13:02 77.97 77.97 77.97 77.97 11.5K
13:03 78.00 78.00 77.95 78.00 12.1K
13:04 78.00 78.00 78.00 78.00 0.0K
13:05 77.97 77.97 77.97 77.97 1.3K
13:06 77.90 78.00 77.90 78.00 4.3K
13:07 77.90 77.90 77.90 77.90 22.9K
13:09 78.00 78.00 78.00 78.00 0.0K
13:10 77.96 78.00 77.96 78.00 9.6K
13:11 78.00 78.00 78.00 78.00 2.2K
13:12 78.05 78.05 78.05 78.05 0.4K
13:13 78.10 78.10 78.06 78.06 0.5K
13:16 78.00 78.00 77.98 77.98 8.5K
13:17 78.05 78.05 78.02 78.02 6.4K
13:18 77.98 77.98 77.98 77.98 0.1K
13:21 78.02 78.05 78.02 78.05 1.3K
13:22 78.05 78.05 78.05 78.05 0.0K
13:24 78.05 78.05 78.05 78.05 0.0K
13:25 78.05 78.05 78.05 78.05 0.0K
13:26 78.02 78.02 78.02 78.02 0.6K
13:27 78.05 78.05 78.05 78.05 0.1K
13:32 78.02 78.10 78.02 78.10 10.0K
13:33 78.00 78.15 78.00 78.15 32.9K
13:35 78.10 78.10 78.10 78.10 3.7K
13:36 78.05 78.05 78.00 78.00 12.0K
13:39 78.05 78.05 78.05 78.05 0.0K
13:41 78.16 78.16 78.16 78.16 8.9K
13:45 78.12 78.20 78.12 78.20 5.4K
13:47 78.25 78.25 78.25 78.25 0.1K
13:48 78.16 78.16 78.16 78.16 5.3K
13:50 78.00 78.02 78.00 78.00 21.1K
13:51 78.07 78.10 78.07 78.10 21.6K
13:53 78.10 78.10 78.10 78.10 4.0K
13:54 78.05 78.05 78.00 78.00 8.1K
13:55 78.00 78.00 78.00 78.00 1.3K
13:57 78.05 78.07 78.05 78.07 7.6K
14:00 78.00 78.10 78.00 78.10 6.8K
14:02 77.95 78.02 77.95 78.02 1.2K
14:04 78.05 79.80 78.05 79.80 1,285.2K
14:05 80.55 80.55 78.20 78.20 1,295.4K
14:06 78.50 78.60 78.45 78.50 198.3K
14:07 78.45 78.45 78.15 78.15 48.3K
14:08 78.10 78.10 77.95 78.05 70.4K
14:09 78.10 78.20 78.05 78.05 27.8K
14:10 78.00 78.25 78.00 78.25 38.7K
14:11 78.25 78.25 78.20 78.20 32.4K
14:12 78.35 78.40 78.35 78.40 8.6K
14:13 78.55 78.55 78.43 78.45 229.9K
14:14 78.25 78.35 78.25 78.35 11.5K
14:15 78.30 78.30 78.00 78.00 50.1K
14:16 78.05 78.07 78.00 78.07 4.2K
14:17 78.10 78.21 78.10 78.10 7.8K
14:18 78.11 78.11 78.05 78.07 29.9K
14:19 77.95 78.06 77.85 78.06 42.9K
14:20 77.90 77.97 77.90 77.97 6.9K
14:21 78.00 78.00 78.00 78.00 3.4K
14:22 78.05 78.05 78.05 78.05 2.1K
14:23 78.15 78.15 78.15 78.15 5.2K
14:24 78.20 78.20 78.20 78.20 8.5K
14:25 78.20 78.20 78.10 78.10 12.9K
14:26 78.10 78.10 78.10 78.10 0.9K
14:28 78.10 78.20 78.10 78.15 43.8K
14:29 78.17 78.19 78.17 78.19 3.5K
14:30 78.19 78.19 78.19 78.19 1.3K
14:31 78.20 78.25 78.20 78.25 18.1K
14:32 78.30 78.30 78.25 78.25 4.0K
14:33 78.35 78.35 78.15 78.20 9.3K
14:34 78.10 78.15 78.05 78.15 5.6K
14:36 78.20 78.20 78.20 78.20 10.3K
14:37 78.25 78.25 78.09 78.09 32.5K
14:38 78.20 78.20 78.10 78.15 34.0K
14:39 78.30 78.30 78.30 78.30 16.3K
14:41 78.27 78.27 78.27 78.27 0.5K
14:42 78.30 78.30 78.26 78.26 4.1K
14:43 78.15 78.20 78.15 78.20 5.5K
14:44 78.17 78.17 78.14 78.15 27.0K
14:45 78.17 78.17 78.10 78.10 8.6K
14:46 78.19 78.19 78.10 78.10 12.9K
14:47 78.25 78.25 78.25 78.25 1.9K
14:48 78.25 78.25 78.15 78.15 13.5K
14:49 78.10 78.10 78.10 78.10 3.1K
14:50 78.10 78.20 78.10 78.20 41.3K
14:51 78.15 78.15 78.15 78.15 0.0K
14:52 78.15 78.15 78.00 78.00 26.6K
14:53 77.90 78.00 77.90 78.00 55.5K
14:55 77.85 77.96 77.85 77.96 14.3K
14:57 77.95 77.95 77.95 77.95 1.3K
14:59 77.90 77.90 77.60 77.60 36.4K
15:00 77.65 77.65 77.45 77.50 62.8K
15:01 77.55 77.70 77.55 77.70 10.5K
15:02 77.75 77.75 77.75 77.75 0.0K
15:03 77.75 77.90 77.65 77.90 5.6K
15:04 77.80 77.80 77.70 77.70 24.3K
15:05 77.75 77.75 77.75 77.75 0.2K
15:06 77.70 77.70 77.65 77.65 0.3K
15:07 77.65 77.65 77.65 77.65 4.1K
15:08 77.65 77.70 77.65 77.65 27.2K
15:09 77.60 77.70 77.60 77.70 10.2K
15:10 77.70 77.75 77.70 77.70 4.8K
15:11 77.72 77.72 77.65 77.65 4.1K
15:12 77.70 77.75 77.70 77.75 3.3K
15:13 77.70 77.70 77.50 77.50 151.7K
15:14 77.60 77.85 77.50 77.57 375.3K
15:15 77.70 77.90 77.70 77.90 27.3K
15:16 77.85 77.85 77.85 77.85 30.6K
15:17 77.85 77.85 77.80 77.85 5.1K
15:18 77.95 78.08 77.95 78.08 8.7K
15:19 77.90 77.90 77.80 77.90 24.6K
15:20 77.95 77.95 77.90 77.90 10.2K
15:21 77.95 78.00 77.95 78.00 1.1K
15:22 77.95 77.95 77.95 77.95 6.0K
15:23 78.05 78.15 78.05 78.15 5.4K
15:25 78.15 78.25 78.15 78.25 7.7K
15:26 78.15 78.15 78.15 78.15 1.0K
15:27 78.15 78.15 78.15 78.15 1.6K
15:28 78.20 78.20 78.20 78.20 6.6K
15:29 78.22 78.22 78.05 78.05 30.9K
15:30 78.05 78.10 78.05 78.10 61.5K
15:31 78.15 78.15 78.10 78.10 53.1K
15:32 78.10 78.10 78.10 78.10 36.2K
15:33 78.15 78.15 78.15 78.15 0.4K
15:34 78.20 78.20 78.20 78.20 7.3K
15:36 78.22 78.25 78.22 78.25 11.0K
15:37 78.30 78.30 78.30 78.30 3.5K
15:38 78.25 78.30 78.25 78.30 7.2K
15:39 78.30 78.30 78.20 78.20 11.3K
15:40 78.20 78.20 78.15 78.15 19.9K
15:41 78.15 78.15 78.15 78.15 1.9K
15:42 78.14 78.14 78.10 78.10 5.7K
15:43 78.15 78.15 78.15 78.15 2.9K
15:44 78.15 78.15 78.15 78.15 4.2K
15:45 78.15 78.15 78.10 78.10 3.8K
15:48 78.10 78.10 78.10 78.10 5.3K
15:51 78.15 78.20 78.15 78.20 25.9K
15:52 78.15 78.15 78.05 78.15 14.8K
15:53 78.05 78.05 78.05 78.05 1.4K
15:54 78.05 78.12 78.05 78.12 3.4K
15:56 78.15 78.15 78.15 78.15 2.5K
15:57 78.10 78.15 78.10 78.15 10.7K
15:58 78.10 78.10 78.05 78.05 12.6K
16:00 78.00 78.00 78.00 78.00 0.0K
16:02 78.05 78.10 77.95 77.95 48.2K
16:03 77.90 77.90 77.85 77.85 18.1K
16:04 77.85 77.90 77.85 77.90 14.2K
16:05 77.95 77.95 77.95 77.95 1.6K
16:06 77.75 77.75 77.75 77.75 36.8K
16:07 77.80 77.85 77.80 77.85 12.6K
16:09 77.80 77.80 77.80 77.80 12.3K
16:10 77.85 77.90 77.85 77.90 7.8K
16:11 77.85 77.85 77.80 77.85 14.8K
16:12 77.85 77.85 77.80 77.80 23.6K
16:13 77.82 77.82 77.82 77.82 10.0K
16:14 77.84 77.84 77.80 77.80 2.1K
16:15 77.85 77.90 77.85 77.90 30.5K
16:16 77.90 78.00 77.85 77.85 42.4K
16:17 77.80 77.85 77.80 77.85 20.0K
16:18 77.90 77.90 77.90 77.90 11.5K
16:19 77.85 77.85 77.80 77.80 30.6K
16:20 77.80 77.80 77.70 77.70 40.3K
16:21 77.70 77.70 77.50 77.62 37.1K
16:22 77.60 77.60 77.25 77.25 153.4K
16:23 77.25 77.25 77.00 77.00 136.5K
16:24 77.15 77.15 77.00 77.05 139.0K
16:25 77.00 77.10 76.95 76.95 72.6K
16:26 77.00 77.10 77.00 77.05 96.2K
16:27 77.07 77.07 77.00 77.03 74.8K
16:28 77.05 77.20 77.05 77.20 135.2K
16:29 77.25 77.31 77.05 77.30 134.6K
16:35 77.30 77.30 77.30 77.30 8,564.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available