National Grid

NG
🏛️ uk →
1,056.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 1,051.00 1,051.00 1,046.50 1,048.00 374.7K
08:01 1,047.50 1,053.50 1,047.50 1,053.50 9.7K
08:02 1,051.50 1,051.50 1,050.40 1,050.51 10.5K
08:03 1,050.42 1,050.42 1,049.50 1,049.50 17.3K
08:04 1,049.50 1,049.50 1,047.50 1,047.50 12.2K
08:05 1,047.50 1,048.00 1,047.50 1,048.00 7.1K
08:06 1,048.50 1,050.00 1,048.00 1,049.00 14.6K
08:07 1,049.50 1,049.50 1,048.50 1,049.00 7.6K
08:08 1,048.64 1,049.00 1,048.00 1,049.00 8.2K
08:09 1,049.00 1,049.00 1,048.50 1,049.00 5.2K
08:10 1,048.50 1,049.00 1,048.41 1,049.00 4.3K
08:11 1,048.53 1,049.00 1,048.50 1,049.00 10.5K
08:12 1,048.50 1,049.50 1,048.50 1,049.50 16.4K
08:13 1,050.50 1,050.50 1,050.00 1,050.50 5.1K
08:14 1,051.00 1,051.00 1,050.50 1,050.50 1.1K
08:15 1,050.24 1,050.50 1,050.00 1,050.00 3.4K
08:16 1,050.50 1,051.00 1,050.50 1,051.00 5.1K
08:17 1,050.50 1,051.00 1,050.00 1,050.00 16.6K
08:18 1,051.00 1,051.00 1,050.76 1,050.76 1.4K
08:19 1,051.50 1,051.50 1,051.00 1,051.00 2.2K
08:20 1,051.50 1,052.50 1,051.50 1,052.50 1.8K
08:21 1,052.50 1,052.50 1,052.00 1,052.50 15.0K
08:22 1,052.50 1,052.50 1,051.50 1,052.00 20.5K
08:23 1,052.00 1,052.00 1,051.00 1,052.00 14.9K
08:24 1,052.50 1,052.50 1,051.50 1,052.00 8.4K
08:25 1,051.50 1,052.50 1,051.50 1,052.50 10.1K
08:26 1,053.00 1,053.50 1,052.50 1,053.00 6.7K
08:27 1,051.00 1,053.50 1,051.00 1,052.00 25.5K
08:28 1,052.00 1,052.00 1,052.00 1,052.00 4.2K
08:29 1,052.00 1,053.00 1,052.00 1,053.00 7.2K
08:30 1,053.50 1,053.50 1,053.19 1,053.50 7.3K
08:31 1,053.50 1,053.50 1,052.50 1,053.00 7.3K
08:32 1,053.00 1,053.00 1,052.00 1,052.50 2.3K
08:33 1,052.50 1,052.50 1,052.00 1,052.50 1.5K
08:34 1,053.00 1,053.00 1,053.00 1,053.00 0.8K
08:35 1,052.76 1,053.00 1,052.76 1,053.00 1.3K
08:36 1,052.50 1,052.50 1,051.51 1,052.00 4.7K
08:37 1,051.83 1,052.00 1,051.50 1,051.50 3.7K
08:38 1,051.50 1,052.00 1,051.00 1,051.50 2.3K
08:39 1,051.50 1,051.50 1,051.50 1,051.50 4.7K
08:40 1,051.50 1,051.50 1,050.50 1,051.00 6.0K
08:41 1,051.00 1,051.50 1,051.00 1,051.50 0.8K
08:42 1,051.50 1,051.50 1,050.50 1,050.50 11.6K
08:43 1,050.50 1,050.50 1,050.35 1,050.50 1.2K
08:44 1,050.50 1,050.50 1,049.50 1,050.00 10.4K
08:45 1,050.00 1,050.00 1,049.00 1,049.00 7.4K
08:46 1,049.00 1,049.50 1,049.00 1,049.50 1.8K
08:47 1,049.50 1,049.50 1,049.00 1,049.50 1.5K
08:48 1,049.50 1,049.50 1,049.00 1,049.50 1.3K
08:49 1,049.50 1,050.00 1,049.26 1,050.00 2.7K
08:50 1,050.00 1,050.50 1,050.00 1,050.00 6.7K
08:51 1,050.50 1,051.00 1,050.50 1,051.00 4.2K
08:52 1,051.00 1,051.50 1,050.50 1,051.50 5.3K
08:53 1,051.50 1,051.50 1,050.50 1,050.50 9.5K
08:54 1,051.00 1,051.00 1,050.50 1,051.00 3.9K
08:55 1,051.00 1,051.00 1,050.00 1,050.50 4.1K
08:56 1,050.50 1,050.50 1,050.00 1,050.00 1.7K
08:57 1,049.65 1,050.50 1,049.65 1,050.50 9.3K
08:58 1,050.50 1,050.50 1,050.50 1,050.50 0.8K
08:59 1,050.50 1,050.50 1,050.00 1,050.50 1.9K
09:00 1,050.50 1,050.50 1,050.50 1,050.50 1.1K
09:01 1,050.22 1,050.23 1,050.00 1,050.00 2.3K
09:02 1,050.50 1,050.50 1,050.23 1,050.50 5.2K
09:03 1,050.14 1,050.50 1,050.14 1,050.50 4.8K
09:04 1,050.50 1,050.50 1,050.16 1,050.16 3.1K
09:05 1,050.00 1,050.25 1,050.00 1,050.25 3.8K
09:06 1,049.50 1,050.00 1,049.50 1,050.00 10.1K
09:07 1,049.00 1,049.50 1,049.00 1,049.00 12.0K
09:08 1,048.50 1,049.00 1,048.50 1,049.00 2.9K
09:09 1,049.00 1,049.02 1,049.00 1,049.02 10.0K
09:10 1,049.22 1,049.50 1,049.00 1,049.50 0.1K
09:11 1,049.14 1,049.50 1,049.14 1,049.50 6.3K
09:12 1,050.00 1,050.00 1,049.50 1,050.00 2.9K
09:13 1,049.88 1,050.15 1,049.88 1,050.00 0.2K
09:14 1,050.25 1,050.25 1,050.00 1,050.00 3.2K
09:15 1,050.23 1,050.23 1,050.23 1,050.23 0.8K
09:16 1,050.50 1,050.50 1,049.50 1,050.00 0.5K
09:17 1,049.50 1,049.50 1,049.50 1,049.50 0.0K
09:18 1,049.25 1,049.50 1,049.00 1,049.50 10.0K
09:19 1,049.35 1,049.35 1,048.50 1,048.50 14.2K
09:20 1,048.50 1,049.00 1,048.00 1,049.00 67.7K
09:21 1,048.36 1,048.36 1,048.00 1,048.00 0.1K
09:22 1,048.00 1,048.50 1,048.00 1,048.50 6.0K
09:23 1,048.00 1,048.00 1,047.50 1,048.00 1.2K
09:24 1,047.91 1,047.91 1,047.50 1,047.69 6.8K
09:25 1,047.85 1,047.85 1,047.50 1,047.50 0.3K
09:26 1,047.50 1,047.50 1,047.00 1,047.00 5.6K
09:27 1,047.00 1,047.35 1,047.00 1,047.35 2.4K
09:28 1,047.17 1,047.50 1,047.00 1,047.50 0.7K
09:29 1,047.19 1,047.19 1,047.19 1,047.19 0.4K
09:30 1,047.00 1,047.25 1,047.00 1,047.25 0.2K
09:31 1,047.50 1,047.50 1,047.00 1,047.00 2.7K
09:32 1,047.00 1,047.00 1,046.00 1,046.50 11.6K
09:33 1,046.50 1,047.50 1,046.50 1,047.50 8.1K
09:34 1,047.50 1,047.50 1,046.72 1,046.72 0.1K
09:35 1,047.16 1,047.16 1,047.00 1,047.00 0.0K
09:36 1,047.00 1,047.50 1,047.00 1,047.50 1.7K
09:37 1,047.00 1,047.00 1,047.00 1,047.00 0.7K
09:38 1,047.50 1,047.50 1,047.50 1,047.50 7.6K
09:39 1,048.00 1,048.00 1,047.64 1,047.64 1.0K
09:40 1,048.00 1,048.00 1,047.50 1,047.50 0.1K
09:41 1,047.50 1,048.00 1,047.50 1,048.00 0.0K
09:42 1,047.50 1,047.82 1,047.50 1,047.82 1.4K
09:43 1,048.00 1,048.00 1,047.50 1,048.00 3.6K
09:44 1,047.50 1,047.50 1,047.50 1,047.50 5.9K
09:45 1,048.00 1,048.14 1,048.00 1,048.14 4.6K
09:46 1,048.50 1,048.50 1,048.00 1,048.17 2.4K
09:47 1,048.50 1,048.50 1,048.00 1,048.00 3.9K
09:48 1,048.35 1,048.35 1,048.35 1,048.35 0.2K
09:49 1,047.50 1,047.50 1,047.00 1,047.00 10.1K
09:50 1,047.50 1,047.50 1,047.24 1,047.50 1.6K
09:51 1,047.75 1,047.75 1,047.75 1,047.75 3.2K
09:52 1,048.00 1,048.00 1,047.50 1,048.00 6.0K
09:53 1,048.50 1,048.50 1,048.00 1,048.24 3.9K
09:54 1,048.14 1,048.50 1,047.50 1,047.50 6.6K
09:55 1,047.50 1,048.00 1,047.50 1,047.50 0.8K
09:56 1,047.50 1,048.00 1,047.50 1,047.86 0.6K
09:57 1,048.00 1,048.50 1,048.00 1,048.15 2.4K
09:58 1,048.00 1,048.00 1,048.00 1,048.00 0.4K
09:59 1,048.00 1,048.00 1,047.50 1,048.00 4.1K
10:00 1,047.50 1,048.00 1,047.50 1,047.50 1.3K
10:01 1,048.00 1,048.00 1,048.00 1,048.00 0.0K
10:02 1,047.50 1,047.50 1,047.50 1,047.50 4.5K
10:03 1,047.00 1,047.25 1,047.00 1,047.25 14.4K
10:04 1,046.50 1,047.00 1,046.00 1,046.50 10.0K
10:05 1,047.00 1,047.00 1,046.00 1,046.66 0.1K
10:06 1,047.00 1,047.00 1,046.00 1,046.00 0.7K
10:07 1,047.00 1,047.00 1,047.00 1,047.00 13.7K
10:08 1,047.00 1,047.00 1,047.00 1,047.00 12.0K
10:09 1,046.50 1,046.50 1,046.50 1,046.50 0.0K
10:10 1,046.50 1,046.64 1,046.50 1,046.64 3.2K
10:12 1,047.00 1,047.00 1,046.00 1,046.00 13.9K
10:13 1,046.17 1,046.50 1,045.50 1,045.50 12.7K
10:14 1,046.00 1,046.00 1,045.50 1,045.73 1.7K
10:16 1,046.50 1,047.00 1,046.50 1,047.00 5.2K
10:17 1,046.50 1,046.82 1,046.50 1,046.50 9.4K
10:18 1,046.82 1,046.82 1,046.00 1,046.00 1.4K
10:19 1,046.34 1,046.50 1,046.34 1,046.50 1.6K
10:20 1,046.50 1,046.50 1,046.50 1,046.50 2.4K
10:21 1,046.50 1,047.00 1,046.40 1,046.40 3.3K
10:22 1,046.50 1,046.50 1,046.50 1,046.50 0.7K
10:23 1,047.00 1,047.00 1,046.50 1,046.50 3.4K
10:24 1,046.66 1,047.50 1,046.50 1,047.50 4.2K
10:25 1,047.00 1,047.00 1,046.50 1,047.00 5.2K
10:26 1,046.79 1,046.79 1,046.50 1,046.50 1.0K
10:27 1,046.65 1,046.65 1,046.00 1,046.00 0.1K
10:28 1,046.50 1,046.50 1,046.50 1,046.50 1.6K
10:29 1,046.00 1,046.44 1,046.00 1,046.44 2.4K
10:30 1,046.65 1,046.69 1,046.50 1,046.69 0.1K
10:31 1,046.63 1,047.00 1,046.50 1,046.50 1.6K
10:33 1,046.75 1,046.75 1,046.75 1,046.75 2.7K
10:34 1,047.00 1,047.00 1,046.50 1,047.00 2.5K
10:35 1,047.50 1,048.00 1,047.50 1,048.00 7.9K
10:36 1,047.50 1,048.00 1,047.50 1,048.00 0.1K
10:37 1,047.50 1,048.00 1,047.50 1,047.70 6.2K
10:38 1,047.50 1,047.50 1,047.00 1,047.50 14.2K
10:39 1,047.00 1,047.00 1,047.00 1,047.00 0.1K
10:40 1,047.50 1,047.50 1,047.50 1,047.50 0.6K
10:41 1,047.50 1,048.00 1,047.50 1,048.00 4.1K
10:42 1,049.00 1,049.50 1,049.00 1,049.50 5.9K
10:43 1,049.50 1,049.50 1,049.50 1,049.50 4.4K
10:44 1,049.78 1,049.78 1,049.78 1,049.78 0.1K
10:45 1,050.00 1,050.50 1,050.00 1,050.50 6.7K
10:46 1,050.50 1,050.50 1,050.50 1,050.50 7.8K
10:47 1,051.00 1,051.00 1,051.00 1,051.00 0.7K
10:48 1,051.00 1,051.50 1,051.00 1,051.50 1.9K
10:49 1,051.50 1,051.50 1,050.50 1,051.00 10.7K
10:50 1,051.00 1,051.00 1,050.72 1,051.00 4.8K
10:51 1,050.50 1,051.00 1,050.50 1,051.00 1.3K
10:52 1,051.23 1,051.50 1,051.23 1,051.50 0.1K
10:54 1,051.00 1,051.50 1,051.00 1,051.00 11.1K
10:55 1,050.77 1,051.50 1,050.77 1,051.00 3.1K
10:56 1,051.00 1,051.50 1,051.00 1,051.00 2.4K
10:57 1,051.50 1,051.50 1,050.50 1,051.50 9.8K
10:58 1,051.50 1,052.00 1,051.00 1,052.00 7.4K
10:59 1,051.50 1,051.70 1,051.50 1,051.50 4.2K
11:00 1,051.50 1,051.50 1,051.50 1,051.50 0.0K
11:01 1,051.00 1,051.50 1,051.00 1,051.50 0.1K
11:02 1,051.50 1,051.50 1,051.14 1,051.50 6.4K
11:03 1,051.32 1,052.00 1,051.32 1,051.50 3.2K
11:04 1,051.50 1,051.50 1,051.00 1,051.50 0.0K
11:05 1,051.50 1,051.50 1,051.50 1,051.50 2.0K
11:06 1,051.05 1,051.50 1,051.05 1,051.14 5.2K
11:07 1,051.25 1,051.50 1,051.00 1,051.00 7.7K
11:08 1,051.48 1,051.48 1,051.00 1,051.00 0.3K
11:09 1,051.00 1,051.50 1,051.00 1,051.50 2.7K
11:10 1,051.00 1,051.50 1,050.50 1,050.50 8.5K
11:11 1,051.00 1,051.25 1,051.00 1,051.02 0.3K
11:12 1,051.50 1,051.50 1,051.00 1,051.00 1.6K
11:13 1,051.00 1,051.50 1,050.50 1,051.50 1.2K
11:14 1,051.50 1,051.50 1,050.93 1,050.93 0.2K
11:15 1,051.50 1,051.50 1,050.89 1,050.89 0.1K
11:16 1,051.50 1,051.97 1,051.00 1,051.50 13.3K
11:18 1,052.00 1,052.00 1,051.50 1,051.50 0.3K
11:19 1,052.00 1,052.00 1,051.50 1,051.50 0.0K
11:20 1,052.00 1,052.00 1,052.00 1,052.00 0.0K
11:21 1,051.50 1,052.50 1,051.50 1,052.50 6.3K
11:22 1,052.00 1,052.50 1,052.00 1,052.00 7.1K
11:23 1,051.50 1,051.50 1,051.50 1,051.50 0.0K
11:24 1,051.64 1,051.64 1,051.64 1,051.64 0.5K
11:25 1,051.50 1,052.00 1,051.50 1,052.00 0.0K
11:26 1,051.65 1,052.00 1,051.50 1,051.50 0.1K
11:27 1,051.64 1,052.00 1,051.50 1,051.50 3.1K
11:28 1,051.73 1,051.73 1,051.73 1,051.73 0.2K
11:29 1,051.56 1,052.00 1,051.56 1,052.00 10.3K
11:30 1,051.50 1,052.24 1,051.50 1,052.24 4.9K
11:31 1,052.50 1,052.77 1,052.50 1,052.77 5.2K
11:32 1,052.50 1,052.65 1,052.50 1,052.50 0.1K
11:33 1,052.50 1,052.50 1,052.50 1,052.50 0.0K
11:34 1,052.65 1,052.65 1,052.65 1,052.65 1.0K
11:35 1,052.50 1,053.00 1,052.50 1,052.64 0.9K
11:36 1,052.53 1,052.65 1,052.53 1,052.65 0.5K
11:37 1,052.50 1,052.50 1,052.50 1,052.50 0.1K
11:38 1,053.00 1,053.00 1,053.00 1,053.00 0.0K
11:39 1,053.00 1,053.00 1,053.00 1,053.00 0.6K
11:40 1,053.50 1,053.50 1,053.00 1,053.00 7.9K
11:41 1,053.96 1,054.00 1,053.96 1,054.00 0.0K
11:42 1,054.00 1,054.50 1,053.50 1,054.50 28.8K
11:43 1,054.00 1,054.00 1,053.50 1,053.50 13.4K
11:44 1,053.50 1,053.57 1,053.50 1,053.57 26.2K
11:45 1,053.50 1,054.00 1,053.50 1,053.50 2.0K
11:46 1,053.64 1,054.00 1,053.50 1,054.00 4.3K
11:47 1,054.00 1,054.14 1,054.00 1,054.00 6.9K
11:49 1,054.14 1,055.00 1,054.14 1,055.00 2.4K
11:50 1,055.00 1,055.00 1,054.00 1,054.00 1.3K
11:52 1,054.50 1,054.50 1,054.50 1,054.50 0.0K
11:53 1,054.60 1,054.60 1,054.50 1,054.50 1.0K
11:54 1,054.53 1,055.00 1,054.53 1,055.00 0.2K
11:56 1,055.00 1,055.00 1,055.00 1,055.00 0.0K
11:57 1,054.64 1,054.75 1,054.50 1,054.50 6.8K
11:58 1,055.00 1,055.50 1,055.00 1,055.05 2.9K
11:59 1,055.00 1,055.50 1,054.50 1,055.00 7.1K
12:00 1,054.50 1,055.00 1,054.33 1,054.33 15.7K
12:01 1,054.70 1,055.00 1,054.70 1,055.00 8.6K
12:02 1,055.00 1,055.00 1,054.00 1,054.00 12.4K
12:03 1,055.00 1,055.00 1,054.50 1,054.50 2.6K
12:04 1,054.50 1,054.50 1,054.17 1,054.17 2.7K
12:05 1,054.17 1,054.17 1,054.17 1,054.17 0.8K
12:06 1,053.50 1,053.50 1,053.00 1,053.00 17.5K
12:07 1,053.00 1,053.00 1,053.00 1,053.00 8.2K
12:08 1,053.50 1,053.50 1,053.00 1,053.00 0.3K
12:09 1,053.25 1,053.25 1,053.25 1,053.25 2.8K
12:10 1,053.00 1,053.50 1,052.50 1,052.50 2.7K
12:11 1,052.83 1,053.50 1,052.83 1,053.50 0.7K
12:12 1,053.50 1,053.50 1,052.98 1,052.98 1.9K
12:13 1,053.50 1,053.50 1,053.50 1,053.50 0.5K
12:14 1,053.50 1,053.50 1,052.50 1,052.50 0.7K
12:15 1,053.00 1,053.25 1,053.00 1,053.25 4.3K
12:16 1,053.16 1,053.16 1,052.50 1,052.50 0.7K
12:17 1,053.00 1,053.00 1,052.50 1,053.00 1.2K
12:18 1,053.00 1,053.00 1,052.00 1,053.00 12.8K
12:19 1,052.75 1,052.75 1,052.75 1,052.75 0.2K
12:20 1,052.50 1,053.00 1,052.50 1,053.00 0.1K
12:21 1,053.00 1,053.00 1,053.00 1,053.00 0.6K
12:22 1,052.50 1,052.50 1,051.50 1,051.50 9.2K
12:23 1,052.00 1,052.00 1,051.50 1,051.50 0.8K
12:24 1,051.50 1,051.50 1,051.00 1,051.00 5.7K
12:25 1,051.25 1,051.50 1,051.00 1,051.50 4.8K
12:27 1,051.00 1,051.22 1,051.00 1,051.22 1.9K
12:28 1,051.50 1,052.00 1,051.50 1,052.00 10.0K
12:29 1,052.00 1,052.00 1,051.00 1,052.00 3.0K
12:30 1,052.00 1,052.00 1,052.00 1,052.00 0.1K
12:31 1,051.50 1,052.00 1,051.00 1,051.00 1.3K
12:32 1,051.50 1,051.50 1,051.50 1,051.50 0.0K
12:33 1,051.50 1,051.50 1,051.50 1,051.50 0.0K
12:34 1,051.00 1,051.00 1,051.00 1,051.00 16.0K
12:35 1,051.00 1,051.50 1,051.00 1,051.50 0.1K
12:36 1,051.00 1,051.50 1,051.00 1,051.50 0.0K
12:37 1,051.50 1,051.50 1,050.50 1,051.50 5.1K
12:38 1,050.50 1,050.50 1,050.50 1,050.50 0.0K
12:39 1,051.00 1,051.50 1,051.00 1,051.20 8.9K
12:40 1,051.25 1,051.25 1,051.25 1,051.25 0.2K
12:41 1,051.50 1,052.00 1,051.50 1,052.00 17.2K
12:42 1,052.00 1,052.50 1,052.00 1,052.50 11.9K
12:43 1,052.50 1,053.00 1,052.00 1,053.00 1.1K
12:44 1,053.00 1,053.00 1,052.50 1,052.50 0.1K
12:45 1,052.16 1,052.50 1,052.00 1,052.00 6.7K
12:46 1,052.17 1,052.50 1,052.00 1,052.00 1.6K
12:47 1,052.00 1,053.00 1,052.00 1,053.00 4.3K
12:48 1,053.00 1,053.00 1,052.50 1,053.00 0.0K
12:49 1,052.55 1,052.55 1,052.50 1,052.50 0.9K
12:50 1,052.50 1,053.00 1,052.50 1,053.00 7.9K
12:51 1,052.16 1,052.68 1,052.16 1,052.50 0.1K
12:52 1,052.50 1,053.50 1,052.50 1,053.50 4.5K
12:53 1,053.50 1,053.50 1,053.34 1,053.34 0.1K
12:54 1,053.50 1,053.50 1,053.00 1,053.50 2.0K
12:55 1,053.50 1,054.00 1,053.00 1,054.00 4.6K
12:56 1,053.48 1,054.00 1,053.00 1,053.50 8.0K
12:57 1,053.64 1,054.00 1,053.64 1,054.00 0.2K
12:58 1,054.00 1,054.50 1,054.00 1,054.00 2.2K
12:59 1,054.00 1,054.00 1,054.00 1,054.00 0.5K
13:00 1,053.50 1,053.50 1,053.00 1,053.00 7.8K
13:01 1,053.50 1,053.50 1,053.00 1,053.00 0.5K
13:02 1,053.00 1,053.00 1,052.50 1,052.50 3.5K
13:03 1,052.50 1,053.00 1,052.00 1,052.00 1.4K
13:04 1,052.50 1,052.50 1,052.00 1,052.00 6.9K
13:05 1,052.00 1,052.50 1,052.00 1,052.00 11.2K
13:06 1,052.00 1,053.00 1,052.00 1,052.00 0.3K
13:07 1,053.00 1,053.00 1,053.00 1,053.00 0.5K
13:08 1,053.00 1,053.00 1,053.00 1,053.00 0.0K
13:09 1,052.50 1,052.68 1,052.50 1,052.68 0.9K
13:10 1,053.00 1,053.00 1,052.00 1,052.33 11.9K
13:11 1,051.70 1,052.00 1,051.70 1,052.00 0.5K
13:12 1,052.00 1,052.00 1,051.00 1,051.35 13.9K
13:13 1,051.00 1,051.50 1,051.00 1,051.50 0.2K
13:14 1,051.50 1,051.50 1,050.50 1,051.00 0.0K
13:15 1,051.00 1,051.50 1,051.00 1,051.50 5.2K
13:16 1,052.00 1,052.00 1,052.00 1,052.00 0.0K
13:17 1,051.67 1,051.67 1,051.67 1,051.67 11.9K
13:18 1,051.39 1,052.00 1,051.39 1,052.00 0.5K
13:19 1,051.50 1,051.50 1,051.00 1,051.00 0.5K
13:20 1,051.50 1,051.50 1,050.00 1,050.16 2.7K
13:21 1,050.50 1,050.50 1,049.50 1,049.50 7.4K
13:22 1,049.75 1,049.75 1,049.75 1,049.75 2.1K
13:23 1,049.83 1,050.00 1,049.50 1,049.66 1.8K
13:24 1,049.50 1,049.50 1,049.00 1,049.00 12.6K
13:25 1,049.00 1,050.00 1,049.00 1,050.00 1.7K
13:26 1,049.50 1,050.00 1,049.50 1,049.50 20.6K
13:28 1,050.50 1,050.50 1,050.50 1,050.50 0.0K
13:29 1,049.50 1,049.50 1,049.50 1,049.50 0.0K
13:30 1,050.50 1,050.50 1,049.00 1,049.00 7.2K
13:31 1,049.50 1,049.50 1,049.50 1,049.50 0.7K
13:32 1,050.00 1,050.00 1,049.65 1,050.00 0.3K
13:33 1,049.77 1,050.00 1,049.00 1,049.00 4.3K
13:34 1,050.00 1,050.00 1,049.00 1,049.00 0.0K
13:35 1,049.55 1,050.00 1,049.00 1,049.50 5.3K
13:36 1,049.50 1,050.00 1,049.30 1,049.30 5.5K
13:37 1,049.00 1,050.00 1,049.00 1,050.00 0.0K
13:38 1,049.35 1,049.35 1,049.00 1,049.00 0.2K
13:39 1,050.00 1,050.04 1,049.50 1,049.85 3.5K
13:40 1,051.00 1,051.50 1,050.50 1,051.50 12.0K
13:41 1,051.50 1,052.00 1,051.50 1,052.00 7.7K
13:42 1,051.00 1,051.00 1,051.00 1,051.00 0.1K
13:44 1,051.50 1,052.00 1,051.50 1,051.50 6.7K
13:45 1,052.00 1,052.00 1,051.50 1,052.00 13.0K
13:46 1,052.00 1,052.00 1,051.69 1,052.00 1.8K
13:48 1,052.00 1,052.00 1,051.50 1,051.76 0.1K
13:49 1,052.00 1,052.15 1,052.00 1,052.15 11.5K
13:50 1,052.50 1,052.50 1,052.00 1,052.00 0.8K
13:51 1,052.50 1,052.50 1,052.00 1,052.00 3.2K
13:52 1,052.50 1,053.00 1,052.36 1,052.36 57.1K
13:53 1,052.36 1,052.36 1,052.36 1,052.36 0.1K
13:54 1,053.00 1,053.00 1,053.00 1,053.00 4.0K
13:55 1,052.59 1,053.00 1,052.50 1,052.50 11.0K
13:56 1,052.50 1,052.50 1,052.26 1,052.26 1.7K
13:57 1,052.50 1,052.50 1,052.00 1,052.00 0.9K
13:58 1,052.33 1,052.33 1,052.00 1,052.00 3.0K
13:59 1,052.15 1,052.50 1,052.00 1,052.50 1.9K
14:00 1,052.50 1,053.00 1,052.00 1,052.00 1.1K
14:01 1,053.00 1,053.00 1,053.00 1,053.00 0.0K
14:02 1,052.50 1,052.67 1,052.50 1,052.67 0.4K
14:03 1,053.00 1,053.00 1,053.00 1,053.00 0.0K
14:04 1,052.50 1,052.50 1,052.50 1,052.50 0.5K
14:05 1,053.00 1,053.00 1,053.00 1,053.00 29.2K
14:06 1,052.94 1,053.50 1,052.94 1,053.00 8.6K
14:07 1,053.75 1,054.50 1,053.66 1,054.00 1.2K
14:08 1,054.50 1,054.50 1,053.77 1,053.77 1.0K
14:09 1,054.00 1,054.00 1,054.00 1,054.00 27.5K
14:10 1,054.00 1,055.00 1,054.00 1,055.00 2.4K
14:12 1,054.50 1,054.50 1,054.50 1,054.50 0.0K
14:13 1,054.50 1,056.00 1,054.50 1,056.00 24.7K
14:14 1,055.64 1,056.14 1,055.64 1,056.00 8.5K
14:15 1,055.94 1,055.94 1,055.94 1,055.94 20.0K
14:16 1,055.95 1,056.50 1,055.50 1,055.50 12.8K
14:17 1,055.00 1,056.00 1,055.00 1,056.00 2.1K
14:18 1,055.25 1,055.25 1,054.50 1,055.00 15.4K
14:19 1,054.47 1,054.47 1,054.00 1,054.00 0.6K
14:20 1,055.00 1,055.00 1,054.28 1,054.50 8.4K
14:21 1,055.00 1,055.00 1,055.00 1,055.00 9.8K
14:22 1,054.77 1,054.88 1,054.77 1,054.88 1.3K
14:23 1,055.50 1,055.50 1,054.50 1,055.14 0.8K
14:24 1,055.00 1,055.03 1,054.50 1,054.50 7.9K
14:25 1,055.00 1,055.00 1,054.50 1,054.50 3.1K
14:26 1,054.50 1,055.00 1,054.00 1,055.00 27.0K
14:27 1,054.00 1,054.50 1,054.00 1,054.28 5.2K
14:28 1,054.50 1,054.50 1,054.00 1,054.00 11.8K
14:29 1,054.00 1,054.50 1,054.00 1,054.50 1.9K
14:30 1,054.50 1,056.00 1,054.50 1,056.00 30.3K
14:31 1,056.00 1,056.50 1,056.00 1,056.50 5.6K
14:32 1,057.00 1,057.00 1,056.50 1,057.00 9.7K
14:33 1,057.00 1,057.00 1,056.00 1,056.00 31.7K
14:34 1,057.00 1,057.50 1,057.00 1,057.00 4.9K
14:35 1,057.00 1,058.00 1,057.00 1,058.00 18.3K
14:36 1,058.00 1,058.00 1,057.00 1,057.00 30.8K
14:37 1,057.50 1,058.00 1,057.50 1,057.50 8.3K
14:38 1,058.50 1,058.50 1,057.00 1,057.00 16.6K
14:39 1,057.50 1,057.50 1,057.00 1,057.00 12.0K
14:40 1,057.00 1,057.50 1,057.00 1,057.00 57.3K
14:41 1,057.00 1,057.50 1,057.00 1,057.50 4.9K
14:42 1,057.14 1,058.00 1,057.00 1,058.00 9.1K
14:43 1,057.50 1,058.00 1,056.00 1,056.00 11.4K
14:44 1,056.50 1,057.00 1,056.50 1,057.00 12.1K
14:45 1,056.50 1,056.50 1,056.50 1,056.50 5.1K
14:46 1,055.50 1,055.50 1,054.50 1,055.50 32.9K
14:47 1,054.50 1,055.50 1,054.50 1,055.50 25.8K
14:48 1,055.00 1,056.00 1,054.93 1,056.00 31.7K
14:49 1,055.50 1,056.00 1,055.00 1,055.53 7.9K
14:50 1,055.50 1,056.00 1,055.00 1,055.50 21.4K
14:51 1,055.72 1,056.00 1,055.00 1,055.00 1.4K
14:52 1,055.00 1,056.00 1,055.00 1,056.00 17.4K
14:53 1,056.00 1,056.00 1,054.50 1,054.50 42.6K
14:54 1,054.50 1,055.00 1,054.50 1,055.00 14.7K
14:55 1,054.50 1,055.00 1,054.00 1,055.00 23.6K
14:56 1,054.50 1,055.50 1,054.50 1,054.50 55.5K
14:57 1,055.50 1,055.50 1,054.50 1,055.00 1.3K
14:58 1,054.50 1,055.00 1,054.00 1,055.00 24.7K
14:59 1,054.50 1,055.00 1,054.50 1,054.64 12.5K
15:00 1,055.50 1,056.00 1,054.50 1,055.50 36.2K
15:01 1,055.14 1,056.00 1,055.14 1,055.29 25.5K
15:02 1,055.00 1,055.00 1,054.00 1,054.50 41.5K
15:03 1,054.50 1,055.00 1,054.00 1,054.29 20.9K
15:04 1,054.50 1,055.00 1,054.00 1,055.00 25.1K
15:05 1,054.00 1,055.00 1,054.00 1,054.16 37.4K
15:06 1,054.00 1,054.50 1,053.50 1,053.50 22.5K
15:07 1,054.50 1,054.50 1,053.50 1,054.00 13.7K
15:08 1,054.00 1,054.45 1,053.97 1,054.00 11.8K
15:09 1,054.50 1,054.50 1,054.50 1,054.50 14.5K
15:10 1,054.50 1,055.00 1,054.50 1,055.00 7.5K
15:11 1,055.00 1,055.00 1,054.50 1,054.50 16.9K
15:12 1,054.50 1,054.50 1,054.00 1,054.00 12.0K
15:13 1,055.00 1,055.00 1,054.00 1,054.50 21.5K
15:14 1,053.50 1,055.00 1,053.50 1,055.00 13.1K
15:15 1,055.00 1,055.00 1,054.50 1,055.00 8.2K
15:16 1,054.62 1,054.62 1,053.50 1,053.83 11.7K
15:17 1,053.50 1,054.50 1,053.50 1,054.00 6.0K
15:18 1,054.00 1,054.00 1,054.00 1,054.00 1.6K
15:19 1,053.00 1,054.00 1,053.00 1,054.00 19.7K
15:20 1,054.00 1,054.00 1,053.50 1,053.50 10.5K
15:21 1,054.00 1,054.50 1,054.00 1,054.00 9.5K
15:22 1,054.50 1,054.50 1,054.00 1,054.50 11.7K
15:23 1,054.00 1,054.50 1,053.00 1,053.00 38.3K
15:24 1,053.50 1,054.00 1,053.00 1,054.00 11.8K
15:25 1,053.24 1,053.50 1,053.12 1,053.50 0.8K
15:26 1,053.50 1,053.75 1,053.50 1,053.75 24.4K
15:27 1,053.50 1,053.64 1,053.50 1,053.50 1.4K
15:28 1,053.50 1,054.00 1,053.50 1,053.50 50.0K
15:29 1,053.73 1,054.50 1,053.50 1,053.77 22.6K
15:30 1,054.19 1,054.19 1,053.50 1,053.50 23.3K
15:31 1,053.50 1,054.00 1,053.00 1,054.00 4.4K
15:32 1,053.50 1,054.50 1,053.50 1,054.00 54.5K
15:33 1,054.20 1,055.00 1,054.20 1,055.00 18.5K
15:34 1,054.50 1,055.00 1,054.50 1,054.50 47.7K
15:35 1,054.50 1,054.50 1,054.00 1,054.50 7.9K
15:36 1,054.50 1,055.50 1,054.50 1,055.50 10.9K
15:37 1,054.50 1,055.50 1,054.50 1,055.50 1.6K
15:38 1,055.05 1,055.50 1,055.00 1,055.00 10.5K
15:39 1,055.50 1,055.50 1,055.00 1,055.00 19.9K
15:40 1,055.19 1,055.50 1,055.00 1,055.00 15.3K
15:41 1,055.50 1,055.50 1,055.00 1,055.00 3.7K
15:42 1,055.05 1,056.50 1,055.00 1,056.50 36.0K
15:43 1,056.00 1,056.17 1,055.50 1,056.00 23.2K
15:44 1,055.50 1,056.00 1,055.50 1,055.50 63.7K
15:45 1,056.50 1,056.50 1,056.00 1,056.00 24.1K
15:46 1,056.00 1,056.50 1,056.00 1,056.50 30.7K
15:47 1,056.00 1,057.00 1,056.00 1,057.00 26.4K
15:48 1,056.50 1,057.00 1,056.00 1,057.00 29.2K
15:49 1,057.00 1,057.00 1,056.00 1,056.50 28.1K
15:50 1,056.50 1,056.50 1,056.33 1,056.50 17.4K
15:51 1,056.00 1,057.00 1,056.00 1,057.00 11.5K
15:52 1,056.50 1,056.50 1,056.00 1,056.33 41.1K
15:53 1,056.50 1,057.00 1,056.00 1,056.00 38.7K
15:54 1,056.00 1,056.00 1,055.67 1,056.00 14.4K
15:55 1,056.00 1,056.00 1,055.75 1,056.00 24.1K
15:56 1,056.00 1,056.00 1,055.50 1,056.00 62.1K
15:57 1,056.00 1,056.50 1,055.50 1,056.00 11.5K
15:58 1,056.00 1,056.00 1,055.00 1,055.27 37.9K
15:59 1,055.50 1,056.00 1,055.50 1,055.50 42.8K
16:00 1,056.00 1,056.00 1,054.00 1,055.00 40.2K
16:01 1,055.00 1,055.00 1,054.00 1,054.00 50.1K
16:02 1,054.00 1,054.50 1,053.50 1,053.55 6.3K
16:03 1,053.83 1,054.50 1,053.83 1,054.50 1.0K
16:04 1,054.00 1,054.00 1,054.00 1,054.00 21.3K
16:05 1,054.31 1,054.50 1,053.50 1,054.00 36.6K
16:06 1,054.00 1,054.00 1,053.70 1,054.00 13.7K
16:07 1,053.50 1,054.50 1,053.50 1,054.50 0.1K
16:08 1,054.00 1,054.50 1,054.00 1,054.00 14.7K
16:09 1,054.00 1,054.31 1,054.00 1,054.00 8.9K
16:10 1,054.50 1,055.00 1,054.50 1,054.50 28.3K
16:11 1,054.50 1,054.50 1,053.50 1,053.50 29.7K
16:12 1,053.50 1,053.50 1,053.00 1,053.00 7.6K
16:13 1,053.50 1,054.00 1,053.00 1,053.50 7.2K
16:14 1,053.50 1,053.50 1,053.00 1,053.25 13.6K
16:15 1,053.50 1,053.50 1,053.50 1,053.50 0.0K
16:16 1,053.50 1,053.50 1,053.50 1,053.50 0.0K
16:17 1,053.00 1,053.50 1,053.00 1,053.00 10.4K
16:18 1,053.00 1,053.00 1,052.50 1,052.50 1.2K
16:19 1,053.00 1,053.00 1,053.00 1,053.00 0.6K
16:20 1,053.00 1,053.50 1,053.00 1,053.50 25.2K
16:21 1,053.00 1,053.50 1,053.00 1,053.50 0.6K
16:22 1,053.00 1,053.00 1,053.00 1,053.00 1.5K
16:23 1,053.50 1,053.50 1,053.19 1,053.50 3.2K
16:24 1,053.00 1,053.50 1,052.50 1,053.00 29.7K
16:25 1,052.50 1,053.00 1,052.50 1,052.50 55.6K
16:26 1,052.50 1,052.50 1,052.00 1,052.50 14.9K
16:27 1,052.50 1,052.50 1,052.00 1,052.00 3.0K
16:28 1,052.50 1,052.50 1,052.00 1,052.00 15.8K
16:29 1,052.50 1,052.50 1,052.00 1,052.00 13.5K
16:35 1,049.50 1,049.50 1,049.50 1,049.50 3,232.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available