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 79.30 79.30 79.08 79.08 5.2K
08:01 79.35 79.35 79.35 79.35 0.0K
08:02 79.50 79.50 79.50 79.50 0.7K
08:03 79.35 79.35 79.35 79.35 0.8K
08:04 79.50 79.50 79.50 79.50 0.1K
08:05 79.35 79.35 79.35 79.35 0.3K
08:06 79.50 79.50 79.50 79.50 0.5K
08:07 79.35 79.35 79.35 79.35 1.3K
08:08 79.50 79.50 79.40 79.40 0.3K
08:09 79.30 79.30 79.25 79.25 10.5K
08:10 79.29 79.29 79.29 79.29 0.0K
08:11 79.20 79.35 79.20 79.35 19.0K
08:12 79.40 79.40 79.30 79.30 0.5K
08:13 79.37 79.45 79.37 79.45 0.0K
08:14 79.37 79.37 79.25 79.25 24.1K
08:15 79.25 79.25 79.25 79.25 5.3K
08:16 79.45 79.45 79.43 79.43 0.2K
08:17 79.60 79.75 79.60 79.75 15.7K
08:18 79.75 79.75 79.75 79.75 0.0K
08:19 79.55 79.55 79.55 79.55 3.9K
08:20 79.65 79.65 79.65 79.65 0.0K
08:21 79.60 79.60 79.60 79.60 0.0K
08:22 79.55 79.55 79.55 79.55 0.0K
08:25 79.68 79.68 79.68 79.68 6.5K
08:26 79.75 79.75 79.75 79.75 1.7K
08:27 79.70 79.75 79.65 79.65 1.3K
08:28 79.75 79.75 79.68 79.68 0.6K
08:29 79.68 79.68 79.68 79.68 0.0K
08:30 79.68 79.75 79.60 79.60 0.1K
08:31 79.61 79.75 79.61 79.75 0.0K
08:32 79.75 79.75 79.75 79.75 0.0K
08:33 79.68 79.68 79.59 79.59 8.5K
08:34 79.50 79.65 79.50 79.65 2.1K
08:36 79.70 79.70 79.70 79.70 5.3K
08:37 79.75 79.80 79.75 79.80 6.8K
08:38 79.73 79.73 79.73 79.73 2.5K
08:40 79.80 79.90 79.80 79.90 29.3K
08:41 79.95 80.05 79.95 80.05 16.9K
08:42 80.11 80.11 80.10 80.11 6.5K
08:43 80.15 80.24 80.15 80.24 2.2K
08:44 80.25 80.25 80.25 80.25 3.5K
08:45 80.25 80.25 80.25 80.25 0.7K
08:46 80.41 80.59 80.41 80.59 40.1K
08:47 80.60 80.65 80.50 80.50 32.0K
08:48 80.50 80.50 80.50 80.50 5.1K
08:53 80.44 80.44 80.44 80.44 3.1K
08:55 80.44 80.45 80.40 80.45 18.4K
08:56 80.10 80.10 80.10 80.10 0.0K
08:57 80.12 80.12 80.12 80.12 3.1K
08:58 80.10 80.10 80.10 80.10 3.2K
08:59 80.05 80.05 80.05 80.05 1.8K
09:00 79.95 79.95 79.95 79.95 1.2K
09:01 79.95 79.95 79.90 79.95 3.4K
09:02 79.85 79.99 79.85 79.99 0.1K
09:03 79.80 79.80 79.80 79.80 5.0K
09:04 79.80 79.80 79.80 79.80 0.0K
09:05 79.90 80.00 79.90 80.00 4.1K
09:07 79.93 80.00 79.93 80.00 7.5K
09:08 80.02 80.02 80.02 80.02 2.5K
09:09 80.10 80.10 80.10 80.10 0.0K
09:10 80.10 80.10 80.10 80.10 0.0K
09:13 79.95 79.95 79.95 79.95 2.0K
09:14 80.03 80.03 80.03 80.03 16.3K
09:17 79.90 79.90 79.90 79.90 0.9K
09:18 80.00 80.00 80.00 80.00 7.0K
09:22 80.00 80.00 80.00 80.00 0.0K
09:23 79.95 79.95 79.95 79.95 1.2K
09:24 79.95 79.95 79.95 79.95 2.9K
09:26 79.90 79.90 79.90 79.90 2.4K
09:27 79.85 79.85 79.85 79.85 1.7K
09:29 79.75 79.80 79.75 79.80 14.4K
09:30 79.85 79.85 79.85 79.85 0.0K
09:31 79.85 79.85 79.85 79.85 0.0K
09:34 79.80 79.80 79.80 79.80 1.2K
09:35 79.80 79.80 79.80 79.80 10.0K
09:36 79.85 79.85 79.85 79.85 0.0K
09:39 79.85 79.85 79.85 79.85 12.2K
09:40 79.90 79.90 79.90 79.90 0.0K
09:41 79.90 79.90 79.90 79.90 2.2K
09:42 79.92 79.95 79.92 79.95 8.9K
09:43 79.80 79.80 79.80 79.80 0.2K
09:45 79.90 79.90 79.90 79.90 21.7K
09:47 79.95 79.98 79.95 79.97 5.7K
09:49 80.00 80.00 80.00 80.00 0.0K
09:50 80.00 80.00 80.00 80.00 0.0K
09:51 80.00 80.00 79.98 79.98 2.4K
09:52 80.00 80.00 80.00 80.00 2.4K
09:53 80.00 80.00 80.00 80.00 0.0K
09:54 80.10 80.10 80.10 80.10 0.0K
09:55 80.10 80.10 80.10 80.10 1.4K
09:56 80.15 80.20 80.15 80.20 3.4K
09:57 80.20 80.20 80.10 80.10 0.0K
09:58 80.15 80.15 80.15 80.15 2.0K
10:00 80.10 80.10 80.10 80.10 6.1K
10:01 80.15 80.15 80.15 80.15 1.7K
10:03 80.08 80.08 80.08 80.08 5.0K
10:05 80.15 80.15 80.15 80.15 2.0K
10:07 80.15 80.30 80.15 80.30 19.8K
10:08 80.35 80.35 80.35 80.35 2.3K
10:10 80.40 80.40 80.40 80.40 0.2K
10:11 80.35 80.35 80.35 80.35 5.0K
10:12 80.40 80.45 80.40 80.45 5.3K
10:14 80.50 80.50 80.45 80.45 5.0K
10:15 80.45 80.45 80.45 80.45 4.5K
10:18 80.35 80.40 80.35 80.40 22.8K
10:22 80.40 80.40 80.40 80.40 12.0K
10:24 80.45 80.45 80.43 80.43 2.6K
10:26 80.40 80.45 80.40 80.40 5.3K
10:27 80.50 80.65 80.50 80.60 34.0K
10:28 80.65 80.65 80.65 80.65 1.5K
10:29 80.60 80.60 80.50 80.50 28.1K
10:30 80.65 80.65 80.65 80.65 0.0K
10:31 80.55 80.60 80.55 80.60 6.3K
10:32 80.60 80.60 80.55 80.55 14.0K
10:33 80.50 80.55 80.50 80.55 86.8K
10:34 80.60 80.60 80.60 80.60 2.5K
10:35 80.55 80.55 80.55 80.55 0.0K
10:36 80.65 80.70 80.65 80.70 5.9K
10:37 80.70 80.70 80.65 80.65 7.1K
10:38 80.75 80.85 80.75 80.85 29.9K
10:39 80.85 80.85 80.85 80.85 4.1K
10:40 80.90 81.02 80.90 81.02 45.0K
10:41 81.05 81.10 81.05 81.10 8.6K
10:42 81.05 81.10 81.05 81.10 7.6K
10:43 81.10 81.10 81.00 81.00 24.6K
10:44 81.00 81.10 81.00 81.10 20.6K
10:45 81.04 81.20 81.04 81.14 24.4K
10:46 81.20 81.25 81.20 81.24 16.9K
10:47 81.21 81.21 81.20 81.20 13.2K
10:50 81.21 81.21 81.21 81.21 5.0K
10:51 81.20 81.20 81.20 81.20 6.2K
10:52 81.15 81.15 81.15 81.15 32.7K
10:55 81.17 81.20 81.17 81.20 3.9K
10:56 81.20 81.20 81.15 81.15 63.9K
10:57 81.25 81.25 81.10 81.10 54.3K
10:58 81.15 81.19 81.15 81.19 2.3K
10:59 81.20 81.20 81.19 81.20 11.8K
11:00 81.20 81.25 81.15 81.25 36.0K
11:01 81.28 81.28 81.28 81.28 3.2K
11:03 81.30 81.35 81.30 81.35 12.1K
11:05 81.30 81.30 81.30 81.30 9.9K
11:08 81.27 81.35 81.27 81.35 20.0K
11:09 81.20 81.30 81.20 81.30 33.3K
11:10 81.40 81.40 81.35 81.35 17.1K
11:11 81.30 81.30 81.25 81.25 7.9K
11:12 81.35 81.35 81.35 81.35 1.4K
11:17 81.35 81.35 81.35 81.35 1.8K
11:18 81.40 81.45 81.40 81.45 7.5K
11:19 81.40 81.40 81.35 81.35 17.2K
11:20 81.40 81.40 81.33 81.33 7.5K
11:21 81.34 81.34 81.34 81.34 1.4K
11:24 81.35 81.45 81.35 81.45 12.2K
11:25 81.37 81.45 81.25 81.25 75.0K
11:26 81.25 81.45 81.25 81.45 21.4K
11:27 81.45 81.45 81.45 81.45 0.6K
11:28 81.44 81.45 81.44 81.45 3.6K
11:29 81.45 81.52 81.45 81.52 39.4K
11:30 81.59 81.59 81.59 81.59 0.0K
11:31 81.59 81.79 81.55 81.77 94.8K
11:32 81.75 81.79 81.75 81.77 26.6K
11:33 82.01 82.10 82.00 82.10 126.2K
11:34 82.05 82.05 81.85 81.85 27.6K
11:35 81.84 81.90 81.81 81.90 13.5K
11:36 81.85 81.85 81.77 81.77 15.3K
11:37 81.77 81.77 81.55 81.55 20.5K
11:38 81.70 81.70 81.70 81.70 0.0K
11:39 81.68 81.72 81.68 81.72 26.8K
11:40 81.70 81.70 81.70 81.70 4.5K
11:43 81.80 81.82 81.75 81.75 16.9K
11:44 81.85 81.85 81.76 81.78 13.8K
11:45 81.85 81.95 81.85 81.95 34.5K
11:46 82.04 82.20 82.04 82.11 36.2K
11:47 82.25 82.25 82.10 82.10 49.2K
11:48 82.15 82.20 82.06 82.20 36.0K
11:49 82.19 82.19 82.19 82.19 1.3K
11:51 82.21 82.21 82.21 82.21 0.6K
11:52 82.15 82.25 82.15 82.25 34.5K
11:53 82.30 82.45 82.30 82.45 18.5K
11:54 82.40 82.40 82.40 82.40 1.2K
11:56 82.40 82.55 82.40 82.45 113.6K
11:57 82.40 82.48 82.40 82.47 16.3K
11:58 82.45 82.45 82.45 82.45 0.0K
11:59 82.45 82.45 82.22 82.22 326.9K
12:00 82.20 82.25 82.20 82.25 25.4K
12:01 82.15 82.15 82.11 82.11 11.0K
12:02 82.15 82.35 82.15 82.30 42.2K
12:03 82.35 82.35 82.35 82.35 1.3K
12:04 82.35 82.45 82.35 82.45 11.8K
12:05 82.45 82.55 82.45 82.55 16.9K
12:06 82.45 82.50 82.40 82.45 24.6K
12:07 82.40 82.45 82.30 82.35 34.5K
12:08 82.30 82.40 82.30 82.40 9.3K
12:09 82.35 82.40 82.35 82.35 24.3K
12:10 82.30 82.35 82.30 82.35 11.9K
12:11 82.35 82.35 82.35 82.35 1.2K
12:14 82.35 82.40 82.35 82.40 12.0K
12:15 82.35 82.50 82.35 82.45 50.6K
12:16 82.44 82.44 82.44 82.44 10.5K
12:17 82.48 82.48 82.40 82.40 36.3K
12:18 82.45 82.50 82.45 82.50 18.5K
12:19 82.55 82.55 82.40 82.45 30.2K
12:20 82.50 82.50 82.45 82.45 22.5K
12:21 82.45 82.50 82.45 82.50 32.9K
12:22 82.45 82.55 82.35 82.35 19.9K
12:23 82.40 82.40 82.40 82.40 6.2K
12:24 82.40 82.40 82.25 82.25 14.0K
12:25 82.30 82.30 82.30 82.30 1.7K
12:26 82.25 82.25 82.25 82.25 6.0K
12:27 82.26 82.30 82.26 82.30 2.4K
12:28 82.28 82.50 82.26 82.40 52.5K
12:29 82.47 82.60 82.47 82.56 45.1K
12:30 82.60 82.60 82.60 82.60 11.2K
12:31 82.70 82.70 82.70 82.70 22.2K
12:32 82.70 82.75 82.50 82.50 51.7K
12:34 82.60 82.65 82.55 82.55 27.2K
12:35 82.55 82.55 82.50 82.50 8.2K
12:36 82.50 82.55 82.50 82.55 9.6K
12:37 82.50 82.70 82.50 82.70 24.7K
12:38 82.70 82.70 82.60 82.60 14.2K
12:39 82.58 82.65 82.58 82.65 5.0K
12:40 82.62 82.62 82.56 82.60 44.9K
12:42 82.70 82.80 82.70 82.80 9.0K
12:43 82.70 82.71 82.65 82.71 29.0K
12:44 82.85 82.85 82.75 82.75 58.2K
12:45 82.70 82.70 82.70 82.70 12.9K
12:46 82.70 82.85 82.70 82.80 42.5K
12:47 82.80 82.80 82.60 82.67 28.8K
12:48 82.70 82.75 82.60 82.69 25.6K
12:49 82.70 82.75 82.67 82.70 21.1K
12:50 82.69 82.69 82.65 82.65 3.6K
12:51 82.65 82.65 82.55 82.55 21.2K
12:52 82.60 82.60 82.45 82.55 299.4K
12:53 82.45 82.45 82.35 82.35 19.1K
12:54 82.40 82.45 82.31 82.31 20.3K
12:55 82.40 82.55 82.35 82.55 32.9K
12:56 82.65 82.70 82.65 82.70 9.6K
12:57 82.75 82.75 82.65 82.70 31.3K
12:58 82.65 82.75 82.60 82.75 11.8K
12:59 82.66 82.80 82.66 82.80 153.0K
13:00 82.85 82.85 82.85 82.85 0.0K
13:01 82.95 82.95 82.85 82.90 17.8K
13:02 82.88 82.95 82.85 82.95 2.2K
13:03 82.95 82.95 82.78 82.82 45.2K
13:04 82.80 82.85 82.75 82.75 15.7K
13:05 82.75 82.75 82.68 82.75 28.2K
13:06 82.80 82.85 82.78 82.85 3.2K
13:07 82.85 82.85 82.75 82.80 45.3K
13:08 82.85 82.85 82.83 82.83 8.7K
13:09 82.85 82.90 82.85 82.90 3.1K
13:10 82.90 82.90 82.85 82.85 9.3K
13:11 82.90 82.90 82.90 82.90 14.3K
13:12 82.90 83.00 82.90 83.00 12.2K
13:13 82.95 83.00 82.95 83.00 7.9K
13:14 83.01 83.05 83.00 83.00 47.5K
13:15 83.05 83.05 83.00 83.05 13.8K
13:16 83.05 83.10 83.02 83.10 30.9K
13:17 83.10 83.10 83.05 83.10 16.5K
13:18 82.85 82.85 82.75 82.80 92.0K
13:19 82.80 82.80 82.80 82.80 1.7K
13:20 82.85 82.95 82.85 82.95 5.6K
13:21 82.85 82.85 82.85 82.85 9.6K
13:22 82.80 82.81 82.75 82.75 12.1K
13:23 82.77 82.85 82.75 82.85 30.4K
13:24 82.90 82.90 82.90 82.90 2.4K
13:25 82.85 82.95 82.80 82.90 78.4K
13:26 82.90 82.90 82.75 82.75 17.9K
13:27 82.85 82.87 82.83 82.85 12.2K
13:28 82.90 82.90 82.85 82.90 5.1K
13:29 82.90 82.90 82.90 82.90 1.5K
13:30 82.95 83.05 82.55 82.60 58.2K
13:31 82.80 82.85 82.80 82.85 2.1K
13:32 82.90 82.90 82.85 82.85 5.7K
13:33 82.95 83.20 82.95 83.20 61.2K
13:34 83.10 83.10 82.85 82.85 40.0K
13:35 82.85 82.85 82.60 82.60 33.9K
13:36 82.70 82.70 82.70 82.70 2.2K
13:37 82.55 82.60 82.55 82.60 230.1K
13:39 82.65 82.65 82.65 82.65 75.1K
13:40 82.70 82.90 82.70 82.85 18.1K
13:41 82.80 82.80 82.80 82.80 6.8K
13:42 82.75 82.80 82.70 82.80 3.6K
13:43 82.80 82.80 82.80 82.80 1.3K
13:44 82.90 82.90 82.90 82.90 6.0K
13:46 82.95 82.95 82.85 82.85 51.6K
13:47 82.90 82.90 82.89 82.89 0.5K
13:48 82.85 82.95 82.85 82.95 64.3K
13:49 82.95 82.95 82.95 82.95 11.2K
13:50 82.90 82.90 82.90 82.90 7.6K
13:51 82.90 82.90 82.90 82.90 0.0K
13:52 82.90 82.90 82.90 82.90 0.1K
13:53 82.91 82.91 82.91 82.91 0.3K
13:55 82.90 82.90 82.90 82.90 50.3K
13:56 82.90 83.00 82.90 83.00 10.1K
13:57 82.95 83.00 82.95 83.00 12.0K
13:58 83.00 83.05 82.95 82.95 22.6K
13:59 82.92 82.92 82.92 82.92 2.3K
14:00 83.00 83.00 82.90 82.90 16.4K
14:01 82.95 82.95 82.95 82.95 6.1K
14:02 82.90 82.90 82.90 82.90 21.2K
14:03 82.95 83.00 82.95 83.00 7.4K
14:04 82.93 82.93 82.93 82.93 1.2K
14:06 82.90 82.90 82.90 82.90 0.0K
14:07 82.95 82.95 82.95 82.95 0.3K
14:08 82.93 82.95 82.90 82.90 12.2K
14:09 83.00 83.00 82.90 82.90 0.1K
14:10 83.05 83.05 83.02 83.02 5.7K
14:12 83.15 83.15 83.00 83.05 25.9K
14:13 83.05 83.15 83.05 83.05 27.2K
14:14 83.05 83.05 83.05 83.05 3.0K
14:15 83.05 83.10 83.05 83.05 0.0K
14:16 83.05 83.05 83.00 83.05 41.5K
14:19 83.00 83.05 83.00 83.05 7.8K
14:20 83.06 83.10 83.02 83.10 25.1K
14:21 83.16 83.25 83.16 83.21 82.0K
14:22 83.30 83.83 83.30 83.83 15.8K
14:23 83.35 83.35 83.30 83.30 8.1K
14:24 83.33 83.33 83.33 83.33 0.5K
14:25 83.33 83.33 83.18 83.18 20.0K
14:26 83.25 83.35 83.25 83.35 6.2K
14:27 83.40 83.40 83.30 83.30 12.7K
14:28 83.25 83.35 83.25 83.35 5.5K
14:29 83.35 83.35 83.25 83.35 0.0K
14:30 83.15 83.50 83.15 83.42 129.3K
14:31 83.50 83.50 83.43 83.50 5.3K
14:32 83.40 83.40 83.40 83.40 0.0K
14:33 83.43 83.43 83.40 83.40 5.8K
14:35 83.40 83.40 83.25 83.25 108.5K
14:37 83.25 83.30 83.25 83.30 7.2K
14:38 83.35 83.35 83.25 83.25 0.0K
14:39 83.35 83.35 83.30 83.30 3.6K
14:41 83.35 83.45 83.35 83.42 9.1K
14:42 83.43 83.44 83.43 83.44 2.4K
14:43 83.40 83.50 83.40 83.45 53.4K
14:44 83.40 83.40 83.35 83.40 34.0K
14:45 83.40 83.40 83.10 83.25 14.5K
14:46 83.15 83.15 83.15 83.15 1.5K
14:47 82.88 82.88 82.88 82.88 8.3K
14:48 82.90 82.90 82.90 82.90 2.7K
14:49 82.92 82.92 82.92 82.92 0.1K
14:51 82.91 83.00 82.91 83.00 30.1K
14:52 82.85 82.93 82.80 82.80 620.7K
14:53 82.95 83.15 82.95 83.10 59.4K
14:55 82.95 83.03 82.95 83.00 47.9K
14:57 82.97 83.10 82.97 83.10 37.4K
14:58 83.15 83.15 83.15 83.15 1.7K
14:59 83.20 83.20 83.17 83.18 8.8K
15:00 83.25 83.30 83.25 83.30 9.1K
15:01 83.28 83.32 83.25 83.32 41.7K
15:02 83.30 83.40 83.30 83.40 8.9K
15:03 83.35 83.35 83.35 83.35 7.4K
15:04 83.40 83.40 83.40 83.40 5.2K
15:05 83.33 83.40 83.25 83.25 15.4K
15:06 83.30 83.30 83.27 83.27 3.3K
15:07 83.28 83.28 83.25 83.25 22.7K
15:09 83.35 83.35 83.20 83.31 21.2K
15:10 83.20 83.25 83.20 83.20 4.8K
15:11 83.25 83.25 83.20 83.21 0.2K
15:12 83.20 83.25 83.20 83.25 1.3K
15:13 83.15 83.15 83.15 83.15 0.4K
15:14 83.20 83.20 83.20 83.20 0.1K
15:15 83.20 83.20 83.20 83.20 0.0K
15:18 83.21 83.30 83.21 83.25 11.1K
15:19 83.35 83.40 83.35 83.40 3.0K
15:20 83.45 83.45 83.35 83.35 13.9K
15:21 83.25 83.35 83.25 83.35 5.3K
15:22 83.28 83.35 83.28 83.35 11.5K
15:23 83.25 83.40 83.25 83.35 19.1K
15:24 83.25 83.40 83.25 83.28 18.6K
15:25 83.40 83.40 83.30 83.35 9.4K
15:26 83.29 83.30 83.29 83.30 14.8K
15:27 83.32 83.32 83.32 83.32 29.8K
15:28 83.35 83.35 83.30 83.35 7.4K
15:29 83.33 83.33 83.20 83.20 49.6K
15:31 83.30 83.30 83.30 83.30 27.3K
15:32 83.30 83.35 83.25 83.35 31.1K
15:33 83.35 83.40 83.30 83.30 12.0K
15:34 83.40 83.40 83.40 83.40 14.6K
15:35 83.35 83.35 83.25 83.25 1.7K
15:36 83.35 83.35 83.35 83.35 11.8K
15:37 83.30 83.35 83.25 83.27 13.1K
15:38 83.25 83.25 83.25 83.25 27.1K
15:39 83.30 83.30 83.26 83.30 16.9K
15:40 83.27 83.30 83.27 83.30 10.8K
15:41 83.25 83.35 83.25 83.35 5.2K
15:42 83.35 83.35 83.30 83.30 1.9K
15:43 83.35 83.35 83.10 83.10 215.0K
15:45 83.10 83.10 82.94 82.94 8.1K
15:46 83.00 83.00 82.85 82.85 0.0K
15:47 83.00 83.00 82.86 82.86 0.3K
15:48 82.92 82.92 82.92 82.92 4.0K
15:49 82.95 83.00 82.95 83.00 20.0K
15:50 82.94 82.94 82.94 82.94 12.0K
15:51 82.93 82.93 82.93 82.93 1.6K
15:52 82.90 83.15 82.90 83.05 96.7K
15:53 83.05 83.05 83.00 83.00 69.7K
15:54 83.00 83.00 83.00 83.00 6.5K
15:55 82.95 82.95 82.95 82.95 3.1K
15:56 82.98 82.98 82.98 82.98 15.2K
15:57 82.93 83.00 82.93 82.95 17.2K
15:58 82.90 82.90 82.90 82.90 0.0K
15:59 82.90 82.95 82.90 82.90 17.5K
16:00 82.95 83.00 82.95 83.00 22.0K
16:01 83.10 83.10 83.10 83.10 0.1K
16:02 83.05 83.05 83.05 83.05 0.0K
16:03 83.01 83.01 83.01 83.01 1.9K
16:04 83.00 83.01 83.00 83.01 22.7K
16:05 82.95 83.00 82.93 82.93 85.3K
16:06 82.95 82.95 82.90 82.90 12.0K
16:09 82.95 82.95 82.90 82.95 22.8K
16:10 82.90 82.92 82.90 82.90 22.8K
16:11 82.90 82.90 82.85 82.90 12.8K
16:12 82.95 82.95 82.95 82.95 15.3K
16:13 82.90 82.95 82.80 82.80 30.4K
16:15 82.80 82.85 82.80 82.83 8.4K
16:16 82.85 82.85 82.80 82.80 1.5K
16:17 82.88 82.88 82.83 82.83 90.5K
16:18 82.85 82.90 82.70 82.70 51.8K
16:19 82.75 82.75 82.70 82.70 25.7K
16:20 82.75 82.75 82.75 82.75 2.2K
16:21 82.75 82.85 82.75 82.85 66.1K
16:22 82.81 82.90 82.81 82.90 41.5K
16:23 82.90 82.95 82.82 82.90 21.1K
16:24 82.95 82.95 82.87 82.87 145.3K
16:25 82.85 82.90 82.80 82.85 31.0K
16:26 82.85 82.85 82.75 82.75 56.0K
16:27 82.90 82.90 82.85 82.85 16.2K
16:28 82.85 82.85 82.80 82.80 5.6K
16:29 82.85 82.85 82.80 82.80 47.6K
16:35 82.60 82.60 82.60 82.60 7,705.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available