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 82.05 82.10 81.71 81.71 35.5K
08:01 82.01 82.40 82.00 82.25 46.1K
08:02 82.40 82.65 82.40 82.45 24.2K
08:03 82.55 82.55 82.34 82.35 60.3K
08:04 82.41 82.41 82.20 82.25 13.6K
08:05 82.18 82.18 82.16 82.16 2.1K
08:06 82.24 82.24 82.24 82.24 22.1K
08:07 82.85 83.05 82.60 83.05 17.4K
08:08 83.10 83.75 82.90 83.75 30.1K
08:09 83.90 83.90 83.40 83.61 12.4K
08:10 83.85 83.85 83.60 83.70 360.9K
08:11 83.65 83.85 83.60 83.70 166.5K
08:12 83.80 84.00 83.65 83.65 104.9K
08:13 83.75 83.86 83.75 83.86 278.8K
08:14 83.60 83.70 83.60 83.65 30.6K
08:15 83.60 83.65 83.60 83.65 17.6K
08:16 83.62 83.66 83.62 83.66 2.1K
08:17 83.67 83.75 83.60 83.75 23.2K
08:18 83.70 83.70 83.35 83.35 16.9K
08:19 83.37 83.45 83.37 83.40 10.8K
08:20 83.43 83.50 83.43 83.50 1.0K
08:22 83.45 83.45 83.45 83.45 2.6K
08:23 83.40 83.40 83.20 83.27 14.9K
08:24 83.25 83.25 83.12 83.12 25.0K
08:25 83.05 83.05 83.05 83.05 3.1K
08:26 83.15 83.15 83.13 83.15 15.9K
08:27 83.18 83.18 83.15 83.15 16.3K
08:28 82.85 82.95 82.85 82.89 26.6K
08:29 82.95 83.01 82.95 83.01 0.8K
08:30 83.08 83.08 82.90 82.90 106.7K
08:31 83.00 83.00 82.85 82.85 86.3K
08:32 82.70 82.76 82.70 82.76 0.7K
08:33 82.74 82.80 82.74 82.77 5.1K
08:34 82.65 82.65 82.65 82.65 16.1K
08:35 82.65 82.80 82.65 82.75 39.0K
08:36 82.65 82.75 82.65 82.65 91.4K
08:37 82.50 82.60 82.50 82.51 8.9K
08:38 82.65 82.65 82.58 82.58 0.2K
08:39 82.60 82.95 82.60 82.95 18.9K
08:40 82.90 82.90 82.90 82.90 8.7K
08:41 82.95 83.00 82.90 82.90 548.6K
08:42 82.85 83.00 82.85 83.00 93.5K
08:43 82.93 82.93 82.93 82.93 13.5K
08:44 82.97 82.97 82.97 82.97 0.6K
08:45 82.99 82.99 82.90 82.97 11.7K
08:46 82.75 82.85 82.75 82.80 468.4K
08:47 82.85 82.85 82.85 82.85 0.0K
08:48 82.85 82.85 82.70 82.70 11.2K
08:49 82.65 82.65 82.65 82.65 11.6K
08:50 82.65 82.65 82.55 82.55 31.0K
08:51 82.50 82.50 82.42 82.50 11.7K
08:52 82.50 82.50 82.48 82.48 3.3K
08:53 82.50 82.55 82.50 82.55 3.3K
08:54 82.70 82.75 82.64 82.75 9.6K
08:55 82.74 82.80 82.70 82.80 5.0K
08:56 82.70 82.70 82.70 82.70 9.3K
08:57 82.65 82.65 82.50 82.60 24.3K
08:58 82.54 82.54 82.54 82.54 0.0K
08:59 82.49 82.50 82.49 82.50 1.3K
09:00 82.50 82.50 82.50 82.50 0.0K
09:01 82.50 82.60 82.50 82.60 12.6K
09:02 82.60 82.60 82.60 82.60 5.6K
09:03 82.49 82.60 82.49 82.60 1.7K
09:04 82.45 82.50 82.45 82.50 0.0K
09:05 82.48 82.48 82.45 82.45 31.6K
09:06 82.40 82.40 82.31 82.31 3.3K
09:09 82.31 82.31 82.27 82.27 4.0K
09:10 82.27 82.27 82.20 82.20 30.1K
09:11 82.40 82.40 82.40 82.40 2.4K
09:12 82.37 82.37 82.29 82.35 9.6K
09:13 82.37 82.37 82.37 82.37 0.0K
09:14 82.37 82.37 82.33 82.33 32.4K
09:15 82.37 82.37 82.30 82.30 0.1K
09:16 82.30 82.30 82.20 82.20 17.4K
09:18 82.25 82.40 82.25 82.40 1.3K
09:19 82.29 82.32 82.29 82.32 8.5K
09:20 82.32 82.32 82.32 82.32 0.0K
09:21 82.32 82.40 82.28 82.40 0.2K
09:22 82.40 82.40 82.40 82.40 0.0K
09:23 82.40 82.40 82.40 82.40 0.0K
09:24 82.40 82.40 82.40 82.40 0.2K
09:26 82.25 82.25 82.25 82.25 22.8K
09:27 82.15 82.20 82.06 82.06 40.3K
09:32 82.05 82.05 82.05 82.05 5.9K
09:33 82.10 82.10 82.10 82.10 0.1K
09:34 82.10 82.10 82.10 82.10 0.0K
09:36 82.18 82.18 82.18 82.18 0.0K
09:37 82.10 82.25 82.10 82.22 12.1K
09:39 82.20 82.25 82.16 82.16 141.0K
09:40 82.13 82.13 82.05 82.05 10.1K
09:43 81.98 81.98 81.98 81.98 2.6K
09:44 82.00 82.00 82.00 82.00 0.4K
09:48 82.05 82.05 82.05 82.05 0.0K
09:49 82.09 82.20 82.09 82.20 1.3K
09:50 82.35 82.35 82.35 82.35 6.7K
09:51 82.35 82.35 82.35 82.35 10.0K
09:52 82.35 82.35 82.30 82.30 34.8K
09:53 82.35 82.40 82.32 82.32 8.8K
09:54 82.30 82.30 82.20 82.20 6.6K
09:57 82.20 82.20 82.20 82.20 0.7K
09:59 82.17 82.17 82.17 82.17 23.0K
10:00 82.21 82.35 82.21 82.35 8.8K
10:02 82.40 82.40 82.35 82.35 19.5K
10:03 82.30 82.31 82.30 82.31 6.1K
10:05 82.30 82.30 82.30 82.30 1.6K
10:06 82.18 82.20 82.18 82.20 2.2K
10:08 82.20 82.20 82.20 82.20 0.2K
10:09 82.20 82.20 82.15 82.15 7.3K
10:10 82.15 82.16 82.13 82.16 7.2K
10:14 82.00 82.00 81.95 81.95 21.6K
10:15 82.11 82.11 82.11 82.11 4.2K
10:17 82.15 82.15 82.15 82.15 1.5K
10:19 82.00 82.05 81.95 82.05 20.1K
10:20 81.98 81.98 81.95 81.95 7.2K
10:28 82.05 82.15 82.05 82.15 13.3K
10:29 81.90 81.90 81.90 81.90 0.0K
10:30 81.85 81.85 81.85 81.85 5.0K
10:31 81.79 81.90 81.79 81.90 2.6K
10:32 81.80 81.80 81.80 81.80 0.7K
10:34 81.80 81.80 81.80 81.80 3.2K
10:35 82.05 82.05 82.05 82.05 2.6K
10:37 82.03 82.03 82.03 82.03 20.5K
10:38 82.00 82.00 81.95 81.95 49.7K
10:39 81.95 81.95 81.95 81.95 3.7K
10:42 81.85 81.85 81.85 81.85 0.4K
10:43 82.05 82.30 82.05 82.30 106.1K
10:44 82.20 82.55 82.20 82.35 78.9K
10:45 82.45 82.45 82.45 82.45 4.2K
10:46 82.45 82.45 82.45 82.45 0.0K
10:47 82.50 82.50 82.45 82.50 22.2K
10:48 82.40 82.40 82.25 82.27 8.6K
10:49 82.27 82.27 82.27 82.27 2.4K
10:50 82.30 82.40 82.30 82.40 14.5K
10:51 82.30 82.35 82.30 82.35 11.3K
10:52 82.40 82.40 82.40 82.40 40.6K
10:53 82.45 82.45 82.45 82.45 9.9K
10:54 82.45 82.45 82.45 82.45 0.0K
10:55 82.30 82.30 82.30 82.30 11.2K
10:56 82.25 82.25 82.25 82.25 11.8K
10:57 82.25 82.25 82.20 82.25 13.7K
10:58 82.30 82.30 82.30 82.30 6.9K
10:59 82.30 82.30 82.27 82.27 0.9K
11:00 82.35 82.35 82.25 82.25 9.3K
11:01 82.22 82.25 82.22 82.25 8.9K
11:02 82.20 82.20 82.20 82.20 1.0K
11:03 82.25 82.27 82.25 82.25 204.8K
11:04 82.20 82.20 82.20 82.20 0.1K
11:05 82.27 82.27 82.27 82.27 0.0K
11:06 82.30 82.30 82.30 82.30 54.4K
11:07 82.25 82.33 82.25 82.25 119.1K
11:08 82.30 82.35 82.30 82.35 51.8K
11:09 82.30 82.30 82.30 82.30 0.2K
11:10 82.25 82.30 82.20 82.30 16.0K
11:11 82.40 82.40 82.40 82.40 2.0K
11:12 82.40 82.40 82.40 82.40 0.8K
11:13 82.35 82.35 82.25 82.30 24.2K
11:16 82.30 82.30 82.20 82.25 36.4K
11:17 82.22 82.22 82.22 82.22 1.2K
11:19 82.30 82.30 82.30 82.30 1.8K
11:20 82.30 82.30 82.30 82.30 0.9K
11:21 82.25 82.25 82.20 82.20 16.5K
11:22 82.23 82.23 82.23 82.23 4.3K
11:23 82.20 82.40 82.20 82.40 27.3K
11:27 82.35 82.45 82.35 82.40 69.8K
11:28 82.45 82.50 82.45 82.50 5.4K
11:29 82.60 82.65 82.60 82.65 6.8K
11:30 82.60 82.85 82.60 82.85 11.8K
11:31 82.75 82.75 82.65 82.65 9.9K
11:32 82.74 82.74 82.74 82.74 3.0K
11:33 82.70 82.70 82.70 82.70 0.0K
11:34 82.70 82.70 82.70 82.70 4.5K
11:35 82.65 82.65 82.65 82.65 12.5K
11:36 82.70 82.70 82.70 82.70 2.2K
11:39 82.78 82.95 82.73 82.95 224.5K
11:40 83.00 83.00 83.00 83.00 0.0K
11:41 83.00 83.00 83.00 83.00 12.0K
11:42 83.00 83.00 83.00 83.00 4.5K
11:43 83.15 83.15 83.15 83.15 3.7K
11:45 83.45 83.54 83.45 83.54 11.5K
11:46 83.55 83.60 83.55 83.55 3.0K
11:47 83.60 83.62 83.55 83.62 0.0K
11:48 83.60 83.70 83.60 83.70 24.0K
11:49 83.90 84.03 83.90 84.00 64.9K
11:50 84.00 84.00 84.00 84.00 2.7K
11:51 83.95 83.95 83.90 83.93 51.0K
11:52 83.75 83.85 83.75 83.75 20.5K
11:53 83.75 83.75 83.75 83.75 5.5K
11:54 83.65 83.65 83.65 83.65 3.8K
11:56 83.80 83.80 83.65 83.65 0.4K
11:57 83.65 83.70 83.65 83.70 16.6K
11:58 83.75 83.90 83.75 83.90 14.8K
11:59 84.00 84.00 84.00 84.00 0.0K
12:00 84.00 84.00 84.00 84.00 0.0K
12:01 83.96 84.00 83.96 84.00 55.1K
12:02 83.94 83.94 83.94 83.94 5.6K
12:03 83.85 83.85 83.85 83.85 27.7K
12:04 83.80 83.80 83.80 83.80 2.0K
12:05 83.93 83.93 83.93 83.93 4.4K
12:06 83.90 84.00 83.90 84.00 0.2K
12:07 83.90 84.20 83.90 84.20 66.6K
12:08 84.05 84.05 84.05 84.05 36.2K
12:09 84.08 84.18 84.08 84.18 35.2K
12:10 84.15 84.15 84.15 84.15 0.0K
12:11 84.15 84.25 84.15 84.15 101.0K
12:12 84.00 84.15 84.00 84.11 14.4K
12:13 84.12 84.12 83.95 84.10 59.7K
12:14 84.05 84.15 84.05 84.15 9.9K
12:15 84.20 84.35 84.20 84.35 17.5K
12:16 84.34 84.34 84.34 84.34 1.2K
12:17 84.34 84.45 84.34 84.45 57.9K
12:18 84.46 84.46 84.46 84.46 1.0K
12:19 84.40 84.40 84.30 84.30 15.4K
12:20 84.31 84.35 84.27 84.35 67.3K
12:21 84.30 84.30 84.30 84.30 7.9K
12:22 84.25 84.33 84.25 84.33 7.6K
12:23 84.25 84.30 84.25 84.30 0.1K
12:24 84.25 84.35 84.25 84.35 18.9K
12:25 84.30 84.30 84.30 84.30 2.5K
12:26 84.30 84.30 84.10 84.10 19.5K
12:27 84.15 84.15 84.00 84.00 15.0K
12:28 84.13 84.13 84.13 84.13 20.0K
12:29 84.15 84.15 84.15 84.15 0.4K
12:30 84.13 84.16 84.10 84.10 12.5K
12:31 84.16 84.20 84.10 84.20 5.7K
12:32 84.20 84.28 84.20 84.25 18.0K
12:33 84.20 84.20 84.15 84.15 8.4K
12:34 84.10 84.13 84.10 84.13 8.6K
12:35 84.10 84.10 84.10 84.10 2.5K
12:38 84.10 84.10 84.10 84.10 0.8K
12:39 84.15 84.15 84.13 84.13 30.3K
12:40 84.20 84.25 84.20 84.25 22.9K
12:41 84.30 84.30 84.19 84.21 88.4K
12:43 84.30 84.42 84.30 84.42 20.1K
12:44 84.40 84.40 84.40 84.40 0.0K
12:45 84.40 84.50 84.40 84.50 16.2K
12:46 84.53 84.53 84.53 84.53 11.8K
12:48 84.50 84.50 84.50 84.50 0.1K
12:49 84.50 84.50 84.50 84.50 25.0K
12:50 84.48 84.55 84.48 84.51 16.0K
12:51 84.55 84.60 84.55 84.60 52.8K
12:52 84.53 84.53 84.53 84.53 1.2K
12:53 84.50 84.50 84.50 84.50 1.9K
12:54 84.50 84.50 84.50 84.50 21.5K
12:55 84.43 85.51 84.43 85.05 1,472.9K
12:56 85.20 85.65 85.20 85.50 329.0K
12:57 85.60 85.90 85.40 85.50 220.0K
12:58 85.55 86.00 85.55 86.00 76.3K
12:59 86.00 86.10 85.80 85.80 129.3K
13:00 85.70 86.20 85.70 86.20 171.2K
13:01 86.20 86.20 85.85 85.85 41.9K
13:02 85.90 85.90 85.80 85.85 33.6K
13:03 85.79 86.05 85.55 85.75 144.3K
13:04 85.25 85.45 85.05 85.45 306.8K
13:05 85.20 85.35 84.95 85.10 1,036.0K
13:06 85.00 85.25 84.95 85.25 191.0K
13:07 85.35 85.35 84.70 84.85 284.2K
13:08 84.90 84.90 84.90 84.90 2.7K
13:09 84.88 84.88 84.65 84.65 51.5K
13:10 84.70 84.85 84.70 84.70 85.2K
13:11 84.75 84.78 84.75 84.77 9.5K
13:12 84.90 84.90 84.30 84.40 151.0K
13:13 84.40 84.40 84.20 84.25 18.4K
13:14 83.75 84.40 83.75 84.40 256.7K
13:15 84.45 84.50 84.45 84.49 55.4K
13:16 84.50 84.51 84.43 84.43 53.4K
13:17 84.43 84.43 84.16 84.16 31.1K
13:18 84.05 84.05 83.90 83.90 45.6K
13:19 83.90 84.05 83.80 84.05 205.0K
13:20 84.04 84.04 84.04 84.04 5.1K
13:21 84.00 84.00 83.90 83.90 19.7K
13:22 84.10 84.10 83.95 83.95 40.4K
13:23 84.05 84.55 84.05 84.55 36.6K
13:24 84.55 84.55 84.45 84.50 28.6K
13:25 84.40 84.40 84.40 84.40 9.6K
13:26 84.45 84.45 84.37 84.37 7.0K
13:27 84.45 84.45 84.45 84.45 10.7K
13:28 84.44 85.00 84.44 84.90 51.4K
13:29 84.70 84.75 84.35 84.35 114.0K
13:30 84.45 84.55 84.45 84.55 156.7K
13:31 84.55 84.55 84.45 84.45 11.6K
13:33 84.05 84.05 83.80 83.80 147.1K
13:34 83.75 83.75 83.10 83.10 194.9K
13:35 83.13 83.65 83.13 83.65 205.3K
13:36 83.35 83.65 83.35 83.55 37.1K
13:37 83.40 83.55 83.35 83.35 101.4K
13:38 83.15 83.15 82.90 82.90 80.2K
13:39 82.90 83.05 82.55 83.05 119.4K
13:40 83.20 83.30 82.90 82.90 44.0K
13:42 83.00 83.15 83.00 83.15 18.3K
13:43 83.05 83.05 82.90 82.95 25.3K
13:44 82.90 82.90 82.90 82.90 11.6K
13:45 82.95 83.40 82.95 83.40 213.4K
13:46 82.95 83.00 82.80 83.00 18.7K
13:47 82.90 82.90 82.90 82.90 28.2K
13:48 82.91 82.95 82.82 82.88 47.3K
13:49 83.00 83.00 83.00 83.00 0.4K
13:50 83.10 83.10 82.80 83.00 21.8K
13:51 83.00 83.00 82.88 83.00 3.5K
13:52 83.00 83.00 82.80 82.85 87.6K
13:53 82.60 82.71 82.60 82.71 53.4K
13:54 82.60 82.90 82.60 82.90 40.9K
13:55 82.75 82.75 82.75 82.75 20.6K
13:56 82.80 82.80 82.80 82.80 2.3K
13:57 83.00 83.00 82.95 82.95 31.1K
13:58 82.85 82.95 82.85 82.95 5.5K
13:59 82.95 83.30 82.95 83.30 233.8K
14:00 83.25 83.25 83.25 83.25 13.3K
14:01 83.55 83.60 83.55 83.55 38.4K
14:02 83.55 83.55 83.40 83.40 4.0K
14:03 83.35 83.55 83.35 83.55 1.0K
14:05 83.50 83.50 83.00 83.25 357.0K
14:06 83.35 83.35 83.35 83.35 3.7K
14:07 83.40 83.40 83.30 83.30 1.7K
14:08 83.25 83.25 83.25 83.25 3.6K
14:10 83.20 83.25 83.20 83.25 2.8K
14:11 83.10 83.10 83.10 83.10 0.1K
14:12 83.15 83.55 83.10 83.40 212.1K
14:13 83.30 83.50 83.30 83.48 49.1K
14:14 83.50 83.50 83.48 83.48 1.6K
14:15 83.65 83.70 83.65 83.70 27.6K
14:16 83.75 83.75 83.60 83.60 76.1K
14:17 83.50 83.91 83.50 83.91 305.9K
14:18 83.80 83.80 83.70 83.70 511.7K
14:19 83.65 83.70 83.55 83.70 78.4K
14:20 83.55 83.70 83.40 83.70 74.2K
14:21 83.75 83.75 83.70 83.75 14.4K
14:22 83.85 83.95 83.85 83.90 5.4K
14:23 83.85 83.95 83.85 83.95 266.9K
14:24 83.85 83.85 83.55 83.55 184.9K
14:25 83.55 83.55 83.50 83.55 4.1K
14:26 83.55 83.55 83.45 83.45 16.5K
14:27 83.50 83.50 83.45 83.45 46.0K
14:28 83.50 83.50 83.50 83.50 0.3K
14:29 83.60 83.60 83.38 83.45 157.1K
14:30 83.45 83.75 83.45 83.75 17.4K
14:31 83.80 83.80 83.80 83.80 10.8K
14:32 83.78 83.80 83.70 83.80 4.3K
14:33 83.80 83.85 83.70 83.80 23.2K
14:34 83.78 83.85 83.78 83.85 23.7K
14:35 83.85 83.85 83.70 83.70 92.6K
14:36 83.70 83.70 83.70 83.70 8.7K
14:37 83.60 83.60 83.60 83.60 5.7K
14:38 83.50 83.50 83.45 83.45 12.9K
14:39 83.55 83.55 83.55 83.55 2.6K
14:40 83.50 83.55 83.45 83.51 18.9K
14:41 83.55 83.55 83.40 83.40 5.3K
14:42 83.40 83.40 83.10 83.10 217.5K
14:43 82.95 82.95 82.75 82.85 141.3K
14:44 82.95 83.05 82.90 83.05 22.0K
14:45 83.10 83.30 83.10 83.20 145.6K
14:46 83.10 83.10 83.10 83.10 4.4K
14:47 82.95 82.95 82.95 82.95 9.7K
14:48 83.10 83.10 83.10 83.10 15.7K
14:49 83.00 83.15 83.00 83.15 7.3K
14:51 83.20 83.25 83.20 83.25 3.7K
14:53 83.19 83.19 83.10 83.15 6.9K
14:54 83.00 83.00 83.00 83.00 0.1K
14:55 82.90 83.05 82.90 83.00 29.9K
14:56 83.10 83.10 83.05 83.05 8.2K
14:57 83.10 83.10 83.00 83.00 9.8K
14:58 82.96 82.96 82.95 82.95 25.0K
14:59 83.00 83.00 82.95 82.95 8.1K
15:00 83.35 83.40 83.35 83.40 25.8K
15:01 83.35 83.35 83.30 83.30 1.5K
15:02 83.25 83.25 83.25 83.25 3.0K
15:03 83.23 83.23 83.10 83.10 6.9K
15:04 83.05 83.20 83.05 83.20 1.6K
15:05 83.23 83.25 83.23 83.25 16.3K
15:06 83.18 83.18 83.13 83.13 56.7K
15:08 83.30 83.30 83.25 83.25 32.9K
15:09 83.35 83.45 83.35 83.45 5.7K
15:10 83.35 83.35 83.35 83.35 1.2K
15:11 83.26 83.26 83.26 83.26 0.2K
15:12 83.32 83.32 83.32 83.32 0.1K
15:13 83.25 83.25 83.15 83.15 8.6K
15:14 83.20 83.20 83.20 83.20 0.7K
15:15 83.08 83.08 83.00 83.00 6.7K
15:17 83.05 83.05 83.05 83.05 6.8K
15:18 83.00 83.20 83.00 83.10 21.5K
15:19 83.05 83.05 83.05 83.05 3.7K
15:20 83.05 83.05 83.00 83.00 3.5K
15:21 82.99 82.99 82.99 82.99 9.0K
15:22 83.05 83.13 83.05 83.10 23.2K
15:23 83.00 83.00 83.00 83.00 2.4K
15:24 83.10 83.10 83.08 83.08 12.1K
15:26 82.90 82.90 82.85 82.85 20.6K
15:27 82.94 82.94 82.94 82.94 0.4K
15:28 82.85 82.85 82.85 82.85 11.4K
15:29 82.80 82.80 82.80 82.80 8.1K
15:30 82.90 82.90 82.90 82.90 0.8K
15:31 82.92 82.92 82.92 82.92 1.1K
15:32 82.90 82.90 82.90 82.90 3.0K
15:34 82.90 82.90 82.85 82.85 12.6K
15:35 82.90 82.90 82.80 82.80 0.1K
15:37 82.90 82.95 82.90 82.95 57.7K
15:38 83.00 83.00 82.90 82.90 14.5K
15:39 83.00 83.00 82.90 83.00 65.2K
15:40 83.00 83.15 82.96 83.10 35.9K
15:41 83.15 83.30 83.15 83.30 11.3K
15:42 83.25 83.30 83.25 83.30 9.0K
15:43 83.20 83.20 83.05 83.05 33.1K
15:44 83.05 83.15 83.05 83.15 13.2K
15:45 83.20 83.20 83.20 83.20 1.9K
15:46 83.25 83.50 83.25 83.50 28.0K
15:47 83.50 83.50 83.35 83.35 11.5K
15:48 83.35 83.35 83.35 83.35 262.7K
15:49 83.40 83.45 83.30 83.35 298.4K
15:50 83.40 83.40 83.35 83.35 24.1K
15:51 83.35 83.40 83.25 83.40 31.0K
15:52 83.45 83.50 83.40 83.50 162.1K
15:53 83.50 83.50 83.45 83.45 24.1K
15:54 83.40 83.45 83.40 83.45 13.5K
15:55 83.40 83.53 83.40 83.50 163.9K
15:56 83.55 83.55 83.45 83.45 19.9K
15:57 83.40 83.50 83.40 83.50 63.3K
15:58 83.40 83.40 83.30 83.35 11.1K
15:59 83.35 83.35 83.28 83.28 5.4K
16:00 83.20 83.20 83.20 83.20 2.1K
16:01 83.25 83.25 83.25 83.25 0.0K
16:02 83.22 83.25 83.20 83.25 10.6K
16:03 83.35 83.35 83.35 83.35 16.8K
16:04 83.35 83.35 83.30 83.32 13.5K
16:05 83.35 83.35 83.30 83.30 2.3K
16:06 83.40 83.40 83.40 83.40 5.7K
16:07 83.30 83.38 83.30 83.35 19.4K
16:08 83.40 83.40 83.33 83.35 11.1K
16:10 83.40 83.40 83.40 83.40 7.2K
16:11 83.30 83.30 83.25 83.30 45.9K
16:12 83.30 83.30 83.30 83.30 3.2K
16:14 83.30 83.35 83.30 83.35 34.9K
16:15 83.30 83.35 83.30 83.35 2.5K
16:16 83.30 83.30 83.30 83.30 0.6K
16:17 83.25 83.25 83.25 83.25 0.1K
16:18 83.30 83.30 83.30 83.30 5.8K
16:19 83.25 83.25 83.25 83.25 19.2K
16:20 83.20 83.20 83.20 83.20 1.2K
16:21 83.20 83.20 83.20 83.20 1.7K
16:22 83.25 83.25 83.25 83.25 2.5K
16:23 83.30 83.34 83.20 83.23 55.1K
16:24 83.20 83.20 83.05 83.10 76.6K
16:25 83.10 83.15 83.05 83.15 45.5K
16:26 83.15 83.15 83.10 83.15 36.3K
16:27 83.13 83.30 83.13 83.30 64.3K
16:28 83.30 83.30 83.18 83.18 82.2K
16:29 83.13 83.20 83.13 83.20 127.2K
16:35 83.45 83.45 82.50 83.45 9,763.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available