Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
09:38 | 16.85 | 16.87 | 16.85 | 16.86 | 4.6K |
09:39 | 16.87 | 16.87 | 16.87 | 16.87 | 0.3K |
09:41 | 16.83 | 16.83 | 16.83 | 16.83 | 0.1K |
09:42 | 16.82 | 16.82 | 16.79 | 16.79 | 1.1K |
09:43 | 16.78 | 16.78 | 16.78 | 16.78 | 0.2K |
09:46 | 16.81 | 16.81 | 16.81 | 16.81 | 0.2K |
09:48 | 16.78 | 16.81 | 16.78 | 16.81 | 2.7K |
09:50 | 16.80 | 16.80 | 16.80 | 16.80 | 0.9K |
09:51 | 16.79 | 16.79 | 16.79 | 16.79 | 0.6K |
09:52 | 16.80 | 16.80 | 16.80 | 16.80 | 2.0K |
09:53 | 16.80 | 16.82 | 16.80 | 16.82 | 3.7K |
09:54 | 16.83 | 16.83 | 16.83 | 16.83 | 0.6K |
09:55 | 16.81 | 16.81 | 16.81 | 16.81 | 0.7K |
09:58 | 16.78 | 16.78 | 16.78 | 16.78 | 0.3K |
09:59 | 16.78 | 16.78 | 16.78 | 16.78 | 0.1K |
10:00 | 16.81 | 16.81 | 16.81 | 16.81 | 0.5K |
10:01 | 16.81 | 16.81 | 16.81 | 16.81 | 2.1K |
10:04 | 16.81 | 16.81 | 16.81 | 16.81 | 0.1K |
10:05 | 16.83 | 16.83 | 16.83 | 16.83 | 1.0K |
10:07 | 16.85 | 16.85 | 16.85 | 16.85 | 0.5K |
10:10 | 16.81 | 16.81 | 16.81 | 16.81 | 0.9K |
10:11 | 16.80 | 16.82 | 16.80 | 16.82 | 2.0K |
10:14 | 16.77 | 16.78 | 16.77 | 16.78 | 2.7K |
10:17 | 16.78 | 16.78 | 16.78 | 16.77 | 0.3K |
10:19 | 16.78 | 16.78 | 16.78 | 16.78 | 0.2K |
10:20 | 16.79 | 16.79 | 16.79 | 16.79 | 0.5K |
10:22 | 16.77 | 16.77 | 16.77 | 16.77 | 2.0K |
10:26 | 16.76 | 16.76 | 16.76 | 16.76 | 0.4K |
10:27 | 16.76 | 16.77 | 16.76 | 16.77 | 1.5K |
10:28 | 16.77 | 16.77 | 16.76 | 16.76 | 0.5K |
10:29 | 16.76 | 16.76 | 16.76 | 16.76 | 1.5K |
10:31 | 16.73 | 16.73 | 16.73 | 16.73 | 0.7K |
10:33 | 16.72 | 16.72 | 16.72 | 16.72 | 1.2K |
10:35 | 16.74 | 16.74 | 16.74 | 16.74 | 3.4K |
10:36 | 16.78 | 16.78 | 16.78 | 16.78 | 0.3K |
10:37 | 16.77 | 16.77 | 16.77 | 16.77 | 0.5K |
10:38 | 16.79 | 16.79 | 16.79 | 16.79 | 0.1K |
10:39 | 16.78 | 16.78 | 16.78 | 16.78 | 0.4K |
10:40 | 16.78 | 16.78 | 16.78 | 16.78 | 0.2K |
10:41 | 16.79 | 16.79 | 16.79 | 16.79 | 0.8K |
10:43 | 16.80 | 16.81 | 16.80 | 16.81 | 0.6K |
10:44 | 16.80 | 16.80 | 16.80 | 16.80 | 1.3K |
10:45 | 16.81 | 16.81 | 16.81 | 16.81 | 0.5K |
10:46 | 16.81 | 16.81 | 16.81 | 16.81 | 1.1K |
10:48 | 16.80 | 16.80 | 16.80 | 16.80 | 1.1K |
10:49 | 16.79 | 16.80 | 16.79 | 16.80 | 5.6K |
10:52 | 16.76 | 16.78 | 16.76 | 16.78 | 1.6K |
10:54 | 16.78 | 16.78 | 16.78 | 16.78 | 0.9K |
10:58 | 16.78 | 16.78 | 16.78 | 16.77 | 1.1K |
10:59 | 16.78 | 16.78 | 16.78 | 16.78 | 1.8K |
11:00 | 16.79 | 16.79 | 16.79 | 16.79 | 0.6K |
11:01 | 16.80 | 16.80 | 16.78 | 16.78 | 2.9K |
11:02 | 16.78 | 16.78 | 16.78 | 16.78 | 1.5K |
11:03 | 16.79 | 16.79 | 16.78 | 16.78 | 1.3K |
11:06 | 16.78 | 16.78 | 16.78 | 16.78 | 0.4K |
11:08 | 16.78 | 16.78 | 16.78 | 16.78 | 0.3K |
11:10 | 16.79 | 16.79 | 16.79 | 16.79 | 2.1K |
11:13 | 16.80 | 16.80 | 16.80 | 16.80 | 1.5K |
11:14 | 16.80 | 16.80 | 16.80 | 16.80 | 1.2K |
11:18 | 16.80 | 16.80 | 16.80 | 16.80 | 0.5K |
11:19 | 16.80 | 16.80 | 16.80 | 16.80 | 1.4K |
11:23 | 16.79 | 16.79 | 16.79 | 16.79 | 1.5K |
11:27 | 16.77 | 16.77 | 16.77 | 16.77 | 0.1K |
11:28 | 16.77 | 16.77 | 16.77 | 16.77 | 1.7K |
11:31 | 16.79 | 16.79 | 16.79 | 16.79 | 0.4K |
11:33 | 16.79 | 16.79 | 16.79 | 16.79 | 1.0K |
11:35 | 16.80 | 16.80 | 16.80 | 16.80 | 1.0K |
11:40 | 16.82 | 16.82 | 16.81 | 16.81 | 2.4K |
11:45 | 16.81 | 16.81 | 16.81 | 16.81 | 4.3K |
11:46 | 16.81 | 16.81 | 16.81 | 16.81 | 0.1K |
11:49 | 16.80 | 16.80 | 16.80 | 16.80 | 1.2K |
11:52 | 16.84 | 16.84 | 16.84 | 16.84 | 1.5K |
11:55 | 16.85 | 16.85 | 16.85 | 16.85 | 0.2K |
11:56 | 16.84 | 16.85 | 16.84 | 16.85 | 2.1K |
12:00 | 16.85 | 16.85 | 16.85 | 16.85 | 0.8K |
12:01 | 16.85 | 16.85 | 16.85 | 16.85 | 1.3K |
12:03 | 16.84 | 16.84 | 16.84 | 16.84 | 1.8K |
12:05 | 16.82 | 16.82 | 16.82 | 16.82 | 0.6K |
12:07 | 16.82 | 16.85 | 16.82 | 16.85 | 2.7K |
12:08 | 16.84 | 16.85 | 16.84 | 16.85 | 1.3K |
12:09 | 16.92 | 16.92 | 16.92 | 16.92 | 15.2K |
12:10 | 16.91 | 16.91 | 16.91 | 16.91 | 1.5K |
12:12 | 16.93 | 16.93 | 16.93 | 16.93 | 1.2K |
12:13 | 17.02 | 17.02 | 17.01 | 17.01 | 370.5K |
12:14 | 17.01 | 17.03 | 16.98 | 16.99 | 21.7K |
12:15 | 17.00 | 17.00 | 16.99 | 16.99 | 2.0K |
12:18 | 16.99 | 16.99 | 16.99 | 16.99 | 0.3K |
12:19 | 16.98 | 16.98 | 16.96 | 16.96 | 2.0K |
12:20 | 16.98 | 17.01 | 16.98 | 17.01 | 2.2K |
12:22 | 17.02 | 17.02 | 17.02 | 17.02 | 2.0K |
12:25 | 17.03 | 17.03 | 17.03 | 17.03 | 0.3K |
12:26 | 17.01 | 17.01 | 17.01 | 17.01 | 1.7K |
12:27 | 17.01 | 17.02 | 17.01 | 17.02 | 0.7K |
12:28 | 17.01 | 17.02 | 17.01 | 17.02 | 0.9K |
12:29 | 17.01 | 17.01 | 17.01 | 17.01 | 1.0K |
12:30 | 17.02 | 17.04 | 17.02 | 17.04 | 3.2K |
12:32 | 17.05 | 17.05 | 17.04 | 17.04 | 1.9K |
12:33 | 17.03 | 17.05 | 17.03 | 17.05 | 2.3K |
12:34 | 17.04 | 17.04 | 17.04 | 17.04 | 1.2K |
12:35 | 17.02 | 17.03 | 17.02 | 17.02 | 2.0K |
12:36 | 17.03 | 17.03 | 17.03 | 17.02 | 0.7K |
12:37 | 17.02 | 17.03 | 17.02 | 17.03 | 3.4K |
12:40 | 17.04 | 17.04 | 17.03 | 17.03 | 2.8K |
12:41 | 17.03 | 17.03 | 17.03 | 17.03 | 1.7K |
12:42 | 17.04 | 17.04 | 17.04 | 17.04 | 2.8K |
12:43 | 17.04 | 17.04 | 17.04 | 17.04 | 0.5K |
12:44 | 17.02 | 17.02 | 17.02 | 17.02 | 1.5K |
12:45 | 17.03 | 17.08 | 17.03 | 17.08 | 49.2K |
12:46 | 17.08 | 17.08 | 17.07 | 17.07 | 0.4K |
12:47 | 17.08 | 17.08 | 17.08 | 17.08 | 2.4K |
12:48 | 17.08 | 17.08 | 17.08 | 17.08 | 3.0K |
12:49 | 17.08 | 17.08 | 17.08 | 17.08 | 0.3K |
12:50 | 17.07 | 17.08 | 17.05 | 17.05 | 5.0K |
12:51 | 17.05 | 17.12 | 17.05 | 17.07 | 9.6K |
12:52 | 17.09 | 17.09 | 17.09 | 17.09 | 2.3K |
12:53 | 17.09 | 17.09 | 17.09 | 17.09 | 1.6K |
12:54 | 17.08 | 17.09 | 17.08 | 17.09 | 4.6K |
12:55 | 17.09 | 17.09 | 17.08 | 17.08 | 7.5K |
12:56 | 17.09 | 17.10 | 17.09 | 17.09 | 9.9K |
12:57 | 17.08 | 17.08 | 17.08 | 17.08 | 8.5K |
12:58 | 17.09 | 17.09 | 17.08 | 17.08 | 30.9K |
12:59 | 17.09 | 17.09 | 17.06 | 17.06 | 12.1K |
13:00 | 17.06 | 17.06 | 17.06 | 17.06 | 103.8K |
15:59 | 17.07 | 17.07 | 17.07 | 17.07 | 0.0K |