Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
09:30 | 146.26 | 146.26 | 146.26 | 146.26 | 2.4K |
09:37 | 148.74 | 148.74 | 148.74 | 148.74 | 0.2K |
09:38 | 149.67 | 149.67 | 149.67 | 149.67 | 0.2K |
09:40 | 149.67 | 149.67 | 149.67 | 149.67 | 0.2K |
09:42 | 150.61 | 150.61 | 150.61 | 150.61 | 0.8K |
09:47 | 150.62 | 150.62 | 150.62 | 150.62 | 0.5K |
09:48 | 150.60 | 150.60 | 150.60 | 150.60 | 0.5K |
09:53 | 151.30 | 151.30 | 151.30 | 151.30 | 0.4K |
09:56 | 150.80 | 150.80 | 150.80 | 150.79 | 0.1K |
09:57 | 150.80 | 150.80 | 150.80 | 150.79 | 0.4K |
09:58 | 150.80 | 150.80 | 150.80 | 150.79 | 0.4K |
10:01 | 151.12 | 151.24 | 151.12 | 151.24 | 1.6K |
10:04 | 151.38 | 151.38 | 151.38 | 151.38 | 0.1K |
10:05 | 151.98 | 151.98 | 151.38 | 151.38 | 1.1K |
10:07 | 150.85 | 150.85 | 150.85 | 150.85 | 0.9K |
10:09 | 151.15 | 151.15 | 151.15 | 151.15 | 0.2K |
10:10 | 151.40 | 151.40 | 151.12 | 151.12 | 1.0K |
10:14 | 150.25 | 150.25 | 150.25 | 150.25 | 0.4K |
10:16 | 149.31 | 149.31 | 149.31 | 149.31 | 0.6K |
10:17 | 148.76 | 148.76 | 148.76 | 148.76 | 0.2K |
10:18 | 149.27 | 149.27 | 149.27 | 149.27 | 0.1K |
10:19 | 149.46 | 149.46 | 149.46 | 149.46 | 0.1K |
10:20 | 149.52 | 149.52 | 149.52 | 149.52 | 0.5K |
10:21 | 149.22 | 149.22 | 148.74 | 148.74 | 1.4K |
10:22 | 148.97 | 148.97 | 148.97 | 148.97 | 0.1K |
10:23 | 148.63 | 149.02 | 148.63 | 149.01 | 0.4K |
10:24 | 148.81 | 148.84 | 148.81 | 148.84 | 0.2K |
10:25 | 148.80 | 148.80 | 148.80 | 148.80 | 1.2K |
10:26 | 149.45 | 149.45 | 149.45 | 149.45 | 0.1K |
10:27 | 149.29 | 149.29 | 149.29 | 149.29 | 0.4K |
10:28 | 149.13 | 149.13 | 149.13 | 149.13 | 0.4K |
10:30 | 148.96 | 148.96 | 148.96 | 148.96 | 0.5K |
10:31 | 149.22 | 149.22 | 148.94 | 148.94 | 1.2K |
10:32 | 148.97 | 148.97 | 148.64 | 148.64 | 2.0K |
10:34 | 148.93 | 148.93 | 148.93 | 148.93 | 0.9K |
10:36 | 149.10 | 149.10 | 149.10 | 149.10 | 0.5K |
10:39 | 149.61 | 149.61 | 149.61 | 149.60 | 1.9K |
10:43 | 149.52 | 149.52 | 149.03 | 149.03 | 1.0K |
10:45 | 149.00 | 149.00 | 149.00 | 149.00 | 0.5K |
10:48 | 148.99 | 148.99 | 148.99 | 148.99 | 0.2K |
10:49 | 148.96 | 149.14 | 148.96 | 149.14 | 0.8K |
10:50 | 149.35 | 149.35 | 149.35 | 149.35 | 0.9K |
10:53 | 149.99 | 150.04 | 149.99 | 150.04 | 0.8K |
10:54 | 150.11 | 150.11 | 150.11 | 150.11 | 0.3K |
10:56 | 150.20 | 150.20 | 150.20 | 150.20 | 0.9K |
11:02 | 150.11 | 150.11 | 150.11 | 150.11 | 0.8K |
11:03 | 150.42 | 150.42 | 150.42 | 150.42 | 0.9K |
11:04 | 150.45 | 150.45 | 150.45 | 150.45 | 0.7K |
11:05 | 150.45 | 150.45 | 150.41 | 150.41 | 3.1K |
11:06 | 149.93 | 149.93 | 149.93 | 149.93 | 1.2K |
11:13 | 149.33 | 149.33 | 149.33 | 149.33 | 0.1K |
11:14 | 149.33 | 149.33 | 148.82 | 148.82 | 0.7K |
11:15 | 148.99 | 149.01 | 148.99 | 149.01 | 1.1K |
11:20 | 149.22 | 149.22 | 148.99 | 148.99 | 1.1K |
11:21 | 148.54 | 148.54 | 148.54 | 148.54 | 0.3K |
11:23 | 148.52 | 148.52 | 148.52 | 148.52 | 1.3K |
11:28 | 147.60 | 147.60 | 147.60 | 147.60 | 0.2K |
11:30 | 147.73 | 147.73 | 147.73 | 147.73 | 0.1K |
11:31 | 147.74 | 147.74 | 147.74 | 147.74 | 0.3K |
11:32 | 147.93 | 148.21 | 147.93 | 148.21 | 3.0K |
11:34 | 148.65 | 148.65 | 148.65 | 148.65 | 0.2K |
11:35 | 148.32 | 148.43 | 148.31 | 148.43 | 0.8K |
11:36 | 148.60 | 148.60 | 148.60 | 148.60 | 0.3K |
11:37 | 148.53 | 148.63 | 148.53 | 148.63 | 0.6K |
11:38 | 148.52 | 148.52 | 148.52 | 148.52 | 0.6K |
11:39 | 148.47 | 148.47 | 148.47 | 148.47 | 0.3K |
11:40 | 148.43 | 148.43 | 148.43 | 148.43 | 0.3K |
11:42 | 148.08 | 148.08 | 148.08 | 148.08 | 0.8K |
11:45 | 147.69 | 147.69 | 147.69 | 147.69 | 0.3K |
11:47 | 147.54 | 147.54 | 147.04 | 147.04 | 0.2K |
11:48 | 147.04 | 147.04 | 147.04 | 147.04 | 1.1K |
11:53 | 147.77 | 147.77 | 147.77 | 147.76 | 0.6K |
11:57 | 147.83 | 147.83 | 147.83 | 147.82 | 0.7K |
12:00 | 147.53 | 147.81 | 147.53 | 147.81 | 0.5K |
12:01 | 147.82 | 147.82 | 147.82 | 147.82 | 0.7K |
12:05 | 148.13 | 148.13 | 148.13 | 148.13 | 0.7K |
12:06 | 148.20 | 148.20 | 148.20 | 148.20 | 0.6K |
12:10 | 148.17 | 148.34 | 148.17 | 148.34 | 1.4K |
12:12 | 148.45 | 148.45 | 148.45 | 148.45 | 0.5K |
12:17 | 148.27 | 148.27 | 148.27 | 148.26 | 0.8K |
12:22 | 148.00 | 148.69 | 148.00 | 148.69 | 0.9K |
12:23 | 148.43 | 148.43 | 148.43 | 148.43 | 3.0K |
12:25 | 148.48 | 148.48 | 148.48 | 148.48 | 0.4K |
12:26 | 148.85 | 148.85 | 148.85 | 148.85 | 1.6K |
12:34 | 148.68 | 148.68 | 148.68 | 148.68 | 0.5K |
12:35 | 148.43 | 148.43 | 148.43 | 148.43 | 0.5K |
12:40 | 148.19 | 148.19 | 148.19 | 148.19 | 0.1K |
12:41 | 148.19 | 148.19 | 148.19 | 148.19 | 1.7K |
12:45 | 148.19 | 148.19 | 148.19 | 148.19 | 1.0K |
12:56 | 148.03 | 148.14 | 148.03 | 148.14 | 0.4K |
12:57 | 148.14 | 148.14 | 148.14 | 148.14 | 1.6K |
12:58 | 148.02 | 148.02 | 148.02 | 148.02 | 0.9K |
12:59 | 147.96 | 147.96 | 147.96 | 147.96 | 1.1K |
13:03 | 148.22 | 148.22 | 148.22 | 148.22 | 0.5K |
13:07 | 148.17 | 148.17 | 148.17 | 148.17 | 0.9K |
13:14 | 148.26 | 148.26 | 148.26 | 148.26 | 0.2K |
13:16 | 148.44 | 148.52 | 148.44 | 148.51 | 1.4K |
13:22 | 148.39 | 148.39 | 148.39 | 148.39 | 2.3K |
13:31 | 149.05 | 149.05 | 149.05 | 149.05 | 0.4K |
13:34 | 149.22 | 149.27 | 149.22 | 149.27 | 0.9K |
13:37 | 149.27 | 149.27 | 149.27 | 149.27 | 0.8K |
13:45 | 149.23 | 149.23 | 149.23 | 149.23 | 1.6K |
13:46 | 149.09 | 149.09 | 149.09 | 149.09 | 1.0K |
13:52 | 149.50 | 149.80 | 149.50 | 149.79 | 3.5K |
14:01 | 149.99 | 149.99 | 149.76 | 149.76 | 2.5K |
14:03 | 149.37 | 149.37 | 149.37 | 149.37 | 0.3K |
14:05 | 149.13 | 149.13 | 149.13 | 149.13 | 1.5K |
14:13 | 148.52 | 148.52 | 148.52 | 148.51 | 0.1K |
14:14 | 148.56 | 148.56 | 148.56 | 148.56 | 0.3K |
14:16 | 148.78 | 148.85 | 148.78 | 148.85 | 0.6K |
14:18 | 149.01 | 149.01 | 149.01 | 149.01 | 0.5K |
14:21 | 149.18 | 149.18 | 149.16 | 149.16 | 1.8K |
14:22 | 149.10 | 149.64 | 149.10 | 149.64 | 0.6K |
14:24 | 149.88 | 149.88 | 149.88 | 149.88 | 0.3K |
14:25 | 149.88 | 149.88 | 149.88 | 149.88 | 0.7K |
14:29 | 149.69 | 149.77 | 149.52 | 149.52 | 2.2K |
14:34 | 149.32 | 149.32 | 149.32 | 149.32 | 0.1K |
14:35 | 149.45 | 149.45 | 149.45 | 149.45 | 0.2K |
14:36 | 149.44 | 149.44 | 149.44 | 149.44 | 0.6K |
14:38 | 149.47 | 149.47 | 149.47 | 149.47 | 0.2K |
14:39 | 149.30 | 149.30 | 149.30 | 149.30 | 1.8K |
14:41 | 149.40 | 149.40 | 149.40 | 149.40 | 0.6K |
14:44 | 149.37 | 149.37 | 149.37 | 149.37 | 0.6K |
14:45 | 149.15 | 149.15 | 149.15 | 149.15 | 1.3K |
14:47 | 149.03 | 149.03 | 149.03 | 149.03 | 1.5K |
14:48 | 149.25 | 149.55 | 149.25 | 149.55 | 2.8K |
14:55 | 149.66 | 149.66 | 149.38 | 149.38 | 1.9K |
15:00 | 149.09 | 149.09 | 149.09 | 149.09 | 1.2K |
15:04 | 148.88 | 148.88 | 148.88 | 148.88 | 1.0K |
15:07 | 148.88 | 148.88 | 148.88 | 148.88 | 0.6K |
15:11 | 148.72 | 149.05 | 148.72 | 149.05 | 2.4K |
15:13 | 149.11 | 149.11 | 149.11 | 149.10 | 0.4K |
15:14 | 149.10 | 149.10 | 149.10 | 149.10 | 0.3K |
15:15 | 149.10 | 149.10 | 149.10 | 149.10 | 1.1K |
15:19 | 148.59 | 148.59 | 148.59 | 148.59 | 0.2K |
15:21 | 148.93 | 148.93 | 148.93 | 148.93 | 0.1K |
15:22 | 148.70 | 148.70 | 148.70 | 148.70 | 0.3K |
15:25 | 148.79 | 148.79 | 148.79 | 148.79 | 0.1K |
15:26 | 148.67 | 148.67 | 148.67 | 148.67 | 0.7K |
15:30 | 148.69 | 148.72 | 148.69 | 148.72 | 0.3K |
15:31 | 148.80 | 148.80 | 148.80 | 148.80 | 0.1K |
15:32 | 148.82 | 148.82 | 148.74 | 148.82 | 0.7K |
15:33 | 148.82 | 148.89 | 148.82 | 148.89 | 0.4K |
15:34 | 148.96 | 148.96 | 148.96 | 148.96 | 0.8K |
15:35 | 148.90 | 148.90 | 148.75 | 148.75 | 1.1K |
15:36 | 148.91 | 148.91 | 148.91 | 148.91 | 2.1K |
15:42 | 148.41 | 148.41 | 148.41 | 148.41 | 1.2K |
15:43 | 148.41 | 148.41 | 148.41 | 148.41 | 0.3K |
15:45 | 148.45 | 148.52 | 148.45 | 148.52 | 1.1K |
15:46 | 148.39 | 148.39 | 148.39 | 148.39 | 0.9K |
15:48 | 148.46 | 148.46 | 148.46 | 148.46 | 1.0K |
15:49 | 148.46 | 148.46 | 148.46 | 148.46 | 1.3K |
15:51 | 148.17 | 148.17 | 148.17 | 148.17 | 0.2K |
15:52 | 148.17 | 148.34 | 148.05 | 148.05 | 3.7K |
15:54 | 147.95 | 148.28 | 147.86 | 148.28 | 3.2K |
15:55 | 148.08 | 148.13 | 148.01 | 148.13 | 1.9K |
15:56 | 148.13 | 148.13 | 147.96 | 147.96 | 3.3K |
15:57 | 148.16 | 148.16 | 148.04 | 148.04 | 1.7K |
15:58 | 148.23 | 148.33 | 148.16 | 148.33 | 3.0K |
15:59 | 148.41 | 148.41 | 148.22 | 148.30 | 44.8K |