Nifty Alpha Quality Value Low-Volatility 30

NIFTYAQLV30
🏛️ india →
20,701.10
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:07 19,853.85 19,853.85 19,853.85 19,853.85 0.0K
09:15 19,858.15 19,858.15 19,810.80 19,813.40 0.0K
09:16 19,810.50 19,813.30 19,795.45 19,797.60 0.0K
09:17 19,799.80 19,799.80 19,790.00 19,790.00 0.0K
09:18 19,791.10 19,795.25 19,783.20 19,785.40 0.0K
09:19 19,783.65 19,783.65 19,755.95 19,755.95 0.0K
09:20 19,755.95 19,762.50 19,740.90 19,740.90 0.0K
09:21 19,739.40 19,747.50 19,739.05 19,745.45 0.0K
09:22 19,746.95 19,746.95 19,734.25 19,741.15 0.0K
09:23 19,740.40 19,740.40 19,729.55 19,732.15 0.0K
09:24 19,729.75 19,729.75 19,719.10 19,719.10 0.0K
09:25 19,718.35 19,730.60 19,717.60 19,728.90 0.0K
09:26 19,728.25 19,732.65 19,725.20 19,726.80 0.0K
09:27 19,728.05 19,730.55 19,725.10 19,730.55 0.0K
09:28 19,731.45 19,750.90 19,729.50 19,750.00 0.0K
09:29 19,749.60 19,752.35 19,737.10 19,740.40 0.0K
09:30 19,741.15 19,746.60 19,740.25 19,742.50 0.0K
09:31 19,741.20 19,743.65 19,731.35 19,743.65 0.0K
09:32 19,741.65 19,746.65 19,733.90 19,743.95 0.0K
09:33 19,744.95 19,754.75 19,744.95 19,745.15 0.0K
09:34 19,745.20 19,748.80 19,730.80 19,730.80 0.0K
09:35 19,729.95 19,738.20 19,728.00 19,738.20 0.0K
09:36 19,738.60 19,738.60 19,725.10 19,734.25 0.0K
09:37 19,733.65 19,733.65 19,725.80 19,725.80 0.0K
09:38 19,725.90 19,729.05 19,724.25 19,729.05 0.0K
09:39 19,730.90 19,742.55 19,730.90 19,738.50 0.0K
09:40 19,737.60 19,741.10 19,717.25 19,717.30 0.0K
09:41 19,718.30 19,724.55 19,718.10 19,721.00 0.0K
09:42 19,719.85 19,722.80 19,717.00 19,721.60 0.0K
09:43 19,722.65 19,725.40 19,713.80 19,714.55 0.0K
09:44 19,714.40 19,715.90 19,710.30 19,711.10 0.0K
09:45 19,711.60 19,711.60 19,686.70 19,687.20 0.0K
09:46 19,687.25 19,707.15 19,687.25 19,700.10 0.0K
09:47 19,698.55 19,699.95 19,692.65 19,692.65 0.0K
09:48 19,693.35 19,697.65 19,689.45 19,689.45 0.0K
09:49 19,688.80 19,689.65 19,683.20 19,683.20 0.0K
09:50 19,685.50 19,686.80 19,681.50 19,685.80 0.0K
09:51 19,685.55 19,686.65 19,681.60 19,685.95 0.0K
09:52 19,688.25 19,697.80 19,688.25 19,697.80 0.0K
09:53 19,697.15 19,704.60 19,695.85 19,704.60 0.0K
09:54 19,707.30 19,709.95 19,701.15 19,702.95 0.0K
09:55 19,703.55 19,706.70 19,700.55 19,706.35 0.0K
09:56 19,706.45 19,706.45 19,701.40 19,702.60 0.0K
09:57 19,701.85 19,703.00 19,694.00 19,697.90 0.0K
09:58 19,698.10 19,698.55 19,693.75 19,693.75 0.0K
09:59 19,692.40 19,692.40 19,676.65 19,688.55 0.0K
10:00 19,691.80 19,693.45 19,686.55 19,689.90 0.0K
10:01 19,695.05 19,696.25 19,685.35 19,685.35 0.0K
10:02 19,684.65 19,693.60 19,683.35 19,685.60 0.0K
10:03 19,687.10 19,687.10 19,670.30 19,671.65 0.0K
10:04 19,672.05 19,674.50 19,668.50 19,669.10 0.0K
10:05 19,669.50 19,673.65 19,668.30 19,673.65 0.0K
10:06 19,673.55 19,673.55 19,668.00 19,670.40 0.0K
10:07 19,670.55 19,676.85 19,667.40 19,667.40 0.0K
10:08 19,667.20 19,675.35 19,667.20 19,674.85 0.0K
10:09 19,674.95 19,732.10 19,673.90 19,725.10 0.0K
10:10 19,724.30 19,729.30 19,710.80 19,711.25 0.0K
10:11 19,714.90 19,719.40 19,693.00 19,694.50 0.0K
10:12 19,697.35 19,697.35 19,676.45 19,680.15 0.0K
10:13 19,681.30 19,687.95 19,677.15 19,687.15 0.0K
10:14 19,688.90 19,702.15 19,688.05 19,701.50 0.0K
10:15 19,701.15 19,707.55 19,698.05 19,704.40 0.0K
10:16 19,704.70 19,704.70 19,693.15 19,694.40 0.0K
10:17 19,690.40 19,690.40 19,680.85 19,682.30 0.0K
10:18 19,682.65 19,683.40 19,641.85 19,642.05 0.0K
10:19 19,645.15 19,656.35 19,632.50 19,656.35 0.0K
10:20 19,656.70 19,665.60 19,654.45 19,665.20 0.0K
10:21 19,664.10 19,670.80 19,652.20 19,652.20 0.0K
10:22 19,650.85 19,650.85 19,638.00 19,638.00 0.0K
10:23 19,639.45 19,639.45 19,628.65 19,629.45 0.0K
10:24 19,628.10 19,629.25 19,616.45 19,616.45 0.0K
10:25 19,614.30 19,617.95 19,614.15 19,615.80 0.0K
10:26 19,616.55 19,620.40 19,612.95 19,616.95 0.0K
10:27 19,617.95 19,622.75 19,596.70 19,598.90 0.0K
10:28 19,596.50 19,623.85 19,596.40 19,622.40 0.0K
10:29 19,620.70 19,630.10 19,618.55 19,629.65 0.0K
10:30 19,631.55 19,632.95 19,627.55 19,632.55 0.0K
10:31 19,634.15 19,637.95 19,628.45 19,633.75 0.0K
10:32 19,633.60 19,633.60 19,627.40 19,628.40 0.0K
10:33 19,628.95 19,629.10 19,623.90 19,626.00 0.0K
10:34 19,625.90 19,629.30 19,624.65 19,629.30 0.0K
10:35 19,628.95 19,634.95 19,628.95 19,634.95 0.0K
10:36 19,634.60 19,637.20 19,631.15 19,632.00 0.0K
10:37 19,634.10 19,645.65 19,634.10 19,644.00 0.0K
10:38 19,645.45 19,669.25 19,645.45 19,665.95 0.0K
10:39 19,670.00 19,686.75 19,670.00 19,686.75 0.0K
10:40 19,689.75 19,698.40 19,685.60 19,696.85 0.0K
10:41 19,698.10 19,702.45 19,681.70 19,686.25 0.0K
10:42 19,685.05 19,685.60 19,672.25 19,685.50 0.0K
10:43 19,683.05 19,702.85 19,683.05 19,701.05 0.0K
10:44 19,700.55 19,700.55 19,692.20 19,696.85 0.0K
10:45 19,695.70 19,695.70 19,690.30 19,692.40 0.0K
10:46 19,691.70 19,691.85 19,685.00 19,686.55 0.0K
10:47 19,685.15 19,688.15 19,684.45 19,684.90 0.0K
10:48 19,686.20 19,690.90 19,685.85 19,688.20 0.0K
10:49 19,687.95 19,692.70 19,684.85 19,685.05 0.0K
10:50 19,681.30 19,682.40 19,678.35 19,681.75 0.0K
10:51 19,683.80 19,689.75 19,680.35 19,680.95 0.0K
10:52 19,681.45 19,691.85 19,678.90 19,691.75 0.0K
10:53 19,692.85 19,692.85 19,689.05 19,689.05 0.0K
10:54 19,691.25 19,696.70 19,688.65 19,696.70 0.0K
10:55 19,697.30 19,706.20 19,697.30 19,703.65 0.0K
10:56 19,703.95 19,708.20 19,699.15 19,707.25 0.0K
10:57 19,708.60 19,719.75 19,708.60 19,719.45 0.0K
10:58 19,719.25 19,730.65 19,717.95 19,729.90 0.0K
10:59 19,731.40 19,732.55 19,725.05 19,732.55 0.0K
11:00 19,731.90 19,739.00 19,731.90 19,739.00 0.0K
11:01 19,739.80 19,740.90 19,736.25 19,739.30 0.0K
11:02 19,740.95 19,741.80 19,738.50 19,738.50 0.0K
11:03 19,737.95 19,737.95 19,729.40 19,730.70 0.0K
11:04 19,730.50 19,737.45 19,730.50 19,736.85 0.0K
11:05 19,735.65 19,738.20 19,733.45 19,738.10 0.0K
11:06 19,738.45 19,741.75 19,737.80 19,740.60 0.0K
11:07 19,741.20 19,742.35 19,738.10 19,738.40 0.0K
11:08 19,736.95 19,736.95 19,732.45 19,733.00 0.0K
11:09 19,732.25 19,741.00 19,731.90 19,741.00 0.0K
11:10 19,741.70 19,744.55 19,738.00 19,738.00 0.0K
11:11 19,735.95 19,739.45 19,734.15 19,735.90 0.0K
11:12 19,734.50 19,739.25 19,734.50 19,738.95 0.0K
11:13 19,739.90 19,742.45 19,735.85 19,736.00 0.0K
11:14 19,735.65 19,736.25 19,732.25 19,736.00 0.0K
11:15 19,737.05 19,741.85 19,737.05 19,738.75 0.0K
11:16 19,739.95 19,746.20 19,739.95 19,745.30 0.0K
11:17 19,745.25 19,754.80 19,745.25 19,752.70 0.0K
11:18 19,750.65 19,759.30 19,750.65 19,758.25 0.0K
11:19 19,758.75 19,761.15 19,757.10 19,761.15 0.0K
11:20 19,761.80 19,762.70 19,759.95 19,760.10 0.0K
11:21 19,758.70 19,759.70 19,754.95 19,756.15 0.0K
11:22 19,756.50 19,765.25 19,756.50 19,765.25 0.0K
11:23 19,765.30 19,771.35 19,765.30 19,768.95 0.0K
11:24 19,769.50 19,776.60 19,769.50 19,773.75 0.0K
11:25 19,774.15 19,780.15 19,773.90 19,779.50 0.0K
11:26 19,781.30 19,786.05 19,781.30 19,785.00 0.0K
11:27 19,785.85 19,787.00 19,782.95 19,785.10 0.0K
11:28 19,784.85 19,791.80 19,784.85 19,791.55 0.0K
11:29 19,791.35 19,791.35 19,787.30 19,788.90 0.0K
11:30 19,790.20 19,799.25 19,790.20 19,794.50 0.0K
11:31 19,793.40 19,795.80 19,791.15 19,793.80 0.0K
11:32 19,792.70 19,795.35 19,790.85 19,790.85 0.0K
11:33 19,790.00 19,790.00 19,780.85 19,780.85 0.0K
11:34 19,779.95 19,781.30 19,772.60 19,775.05 0.0K
11:35 19,775.55 19,776.70 19,769.95 19,770.55 0.0K
11:36 19,770.75 19,771.30 19,766.80 19,768.50 0.0K
11:37 19,769.40 19,772.10 19,762.40 19,762.40 0.0K
11:38 19,763.30 19,764.60 19,759.90 19,761.55 0.0K
11:39 19,761.00 19,762.45 19,756.55 19,759.95 0.0K
11:40 19,759.65 19,766.65 19,758.45 19,763.95 0.0K
11:41 19,764.35 19,766.40 19,759.00 19,759.00 0.0K
11:42 19,759.55 19,768.70 19,759.55 19,768.70 0.0K
11:43 19,769.60 19,782.70 19,769.50 19,782.70 0.0K
11:44 19,784.05 19,796.60 19,784.05 19,794.75 0.0K
11:45 19,791.15 19,795.70 19,788.85 19,790.15 0.0K
11:46 19,790.85 19,790.85 19,783.55 19,785.45 0.0K
11:47 19,786.35 19,786.35 19,778.90 19,779.80 0.0K
11:48 19,777.35 19,782.00 19,777.00 19,782.00 0.0K
11:49 19,782.65 19,783.15 19,776.70 19,776.70 0.0K
11:50 19,776.20 19,781.30 19,775.95 19,781.30 0.0K
11:51 19,781.10 19,781.30 19,775.50 19,775.55 0.0K
11:52 19,775.80 19,775.85 19,772.80 19,773.55 0.0K
11:53 19,772.45 19,773.05 19,767.25 19,768.10 0.0K
11:54 19,768.60 19,770.10 19,767.85 19,767.85 0.0K
11:55 19,767.10 19,768.50 19,762.70 19,766.10 0.0K
11:56 19,766.50 19,769.80 19,766.25 19,767.65 0.0K
11:57 19,767.05 19,770.50 19,764.85 19,767.20 0.0K
11:58 19,765.65 19,774.90 19,765.65 19,774.90 0.0K
11:59 19,774.55 19,776.10 19,768.20 19,770.65 0.0K
12:00 19,771.95 19,773.80 19,770.60 19,773.80 0.0K
12:01 19,773.85 19,773.85 19,763.75 19,767.15 0.0K
12:02 19,766.65 19,771.20 19,764.05 19,767.50 0.0K
12:03 19,767.05 19,767.05 19,759.60 19,759.60 0.0K
12:04 19,759.90 19,759.90 19,754.95 19,755.25 0.0K
12:05 19,756.20 19,756.20 19,752.25 19,752.25 0.0K
12:06 19,751.80 19,755.10 19,746.70 19,755.10 0.0K
12:07 19,755.35 19,756.40 19,751.30 19,751.30 0.0K
12:08 19,746.80 19,750.30 19,746.80 19,749.10 0.0K
12:09 19,750.15 19,750.15 19,742.15 19,742.15 0.0K
12:10 19,745.55 19,749.50 19,744.40 19,745.80 0.0K
12:11 19,746.10 19,747.70 19,725.85 19,726.25 0.0K
12:12 19,724.75 19,724.75 19,714.35 19,714.35 0.0K
12:13 19,714.90 19,731.10 19,714.90 19,723.20 0.0K
12:14 19,722.00 19,722.20 19,716.25 19,716.40 0.0K
12:15 19,715.25 19,725.85 19,714.40 19,725.45 0.0K
12:16 19,725.85 19,728.55 19,722.35 19,728.45 0.0K
12:17 19,727.05 19,728.25 19,721.60 19,728.25 0.0K
12:18 19,728.35 19,728.35 19,723.30 19,723.30 0.0K
12:19 19,724.30 19,728.65 19,723.25 19,728.65 0.0K
12:20 19,728.70 19,728.70 19,724.20 19,727.20 0.0K
12:21 19,727.55 19,728.85 19,726.05 19,727.60 0.0K
12:22 19,726.95 19,726.95 19,719.35 19,721.75 0.0K
12:23 19,721.65 19,735.10 19,721.65 19,732.85 0.0K
12:24 19,732.45 19,732.45 19,723.45 19,724.10 0.0K
12:25 19,726.50 19,726.50 19,717.60 19,719.05 0.0K
12:26 19,719.85 19,720.10 19,714.50 19,714.50 0.0K
12:27 19,713.65 19,716.85 19,711.00 19,714.30 0.0K
12:28 19,715.20 19,724.80 19,714.90 19,724.80 0.0K
12:29 19,726.45 19,732.70 19,726.45 19,728.85 0.0K
12:30 19,727.55 19,732.55 19,727.55 19,731.20 0.0K
12:31 19,730.55 19,739.80 19,728.90 19,739.80 0.0K
12:32 19,738.05 19,738.85 19,734.35 19,738.85 0.0K
12:33 19,739.90 19,741.70 19,737.35 19,741.70 0.0K
12:34 19,740.60 19,747.95 19,739.60 19,747.95 0.0K
12:35 19,746.30 19,753.80 19,746.30 19,752.10 0.0K
12:36 19,751.25 19,755.15 19,746.85 19,749.80 0.0K
12:37 19,751.15 19,751.40 19,742.15 19,744.15 0.0K
12:38 19,743.50 19,743.50 19,737.45 19,739.35 0.0K
12:39 19,739.60 19,743.15 19,737.50 19,737.50 0.0K
12:40 19,737.15 19,739.15 19,731.40 19,733.00 0.0K
12:41 19,733.10 19,740.80 19,732.05 19,739.45 0.0K
12:42 19,738.10 19,740.65 19,737.05 19,739.30 0.0K
12:43 19,737.10 19,737.10 19,729.55 19,732.45 0.0K
12:44 19,733.00 19,737.20 19,732.90 19,737.20 0.0K
12:45 19,736.35 19,740.85 19,736.15 19,740.25 0.0K
12:46 19,740.05 19,740.05 19,729.20 19,729.20 0.0K
12:47 19,729.60 19,731.00 19,723.00 19,723.60 0.0K
12:48 19,723.90 19,726.60 19,723.50 19,725.90 0.0K
12:49 19,725.30 19,734.75 19,725.30 19,730.20 0.0K
12:50 19,729.50 19,729.80 19,723.95 19,726.50 0.0K
12:51 19,725.30 19,729.00 19,724.70 19,727.25 0.0K
12:52 19,724.95 19,725.45 19,719.40 19,719.65 0.0K
12:53 19,718.90 19,725.10 19,718.90 19,720.95 0.0K
12:54 19,720.20 19,720.60 19,713.10 19,713.10 0.0K
12:55 19,710.45 19,716.35 19,710.45 19,716.35 0.0K
12:56 19,716.75 19,726.40 19,716.75 19,725.10 0.0K
12:57 19,723.40 19,725.10 19,718.55 19,721.85 0.0K
12:58 19,722.90 19,722.90 19,716.25 19,718.65 0.0K
12:59 19,718.30 19,719.70 19,716.45 19,716.60 0.0K
13:00 19,714.95 19,719.20 19,714.55 19,716.45 0.0K
13:01 19,713.80 19,719.10 19,713.35 19,719.10 0.0K
13:02 19,719.70 19,722.10 19,719.00 19,721.60 0.0K
13:03 19,719.20 19,727.15 19,719.20 19,727.10 0.0K
13:04 19,725.80 19,734.00 19,725.80 19,730.25 0.0K
13:05 19,729.65 19,729.65 19,725.05 19,725.25 0.0K
13:06 19,725.20 19,725.40 19,720.35 19,720.35 0.0K
13:07 19,719.95 19,721.35 19,717.05 19,720.80 0.0K
13:08 19,719.35 19,720.70 19,717.65 19,717.65 0.0K
13:09 19,716.50 19,721.45 19,714.80 19,720.75 0.0K
13:10 19,721.80 19,724.60 19,721.10 19,722.00 0.0K
13:11 19,722.35 19,722.85 19,716.55 19,716.55 0.0K
13:12 19,715.00 19,715.30 19,698.15 19,698.15 0.0K
13:13 19,698.15 19,709.50 19,698.15 19,709.50 0.0K
13:14 19,707.60 19,708.30 19,704.05 19,706.40 0.0K
13:15 19,705.80 19,711.85 19,703.40 19,710.55 0.0K
13:16 19,711.00 19,715.25 19,710.50 19,715.25 0.0K
13:17 19,713.60 19,718.85 19,713.45 19,718.85 0.0K
13:18 19,717.55 19,720.30 19,717.55 19,718.15 0.0K
13:19 19,717.05 19,719.30 19,714.95 19,719.30 0.0K
13:20 19,717.25 19,726.30 19,715.20 19,726.30 0.0K
13:21 19,726.35 19,729.35 19,724.25 19,724.85 0.0K
13:22 19,724.30 19,724.30 19,715.35 19,721.10 0.0K
13:23 19,720.30 19,720.45 19,714.25 19,717.35 0.0K
13:24 19,717.45 19,720.55 19,717.15 19,718.25 0.0K
13:25 19,717.20 19,718.85 19,714.45 19,716.50 0.0K
13:26 19,716.20 19,717.75 19,712.95 19,713.80 0.0K
13:27 19,715.55 19,719.00 19,715.55 19,719.00 0.0K
13:28 19,719.25 19,726.20 19,719.25 19,726.05 0.0K
13:29 19,725.05 19,730.65 19,724.60 19,730.65 0.0K
13:30 19,730.50 19,741.90 19,730.50 19,739.30 0.0K
13:31 19,738.80 19,739.25 19,735.80 19,736.40 0.0K
13:32 19,735.25 19,738.20 19,732.80 19,735.20 0.0K
13:33 19,734.55 19,744.10 19,734.55 19,744.10 0.0K
13:34 19,742.85 19,744.10 19,739.55 19,741.75 0.0K
13:35 19,742.10 19,750.85 19,742.10 19,750.85 0.0K
13:36 19,751.95 19,751.95 19,746.10 19,747.15 0.0K
13:37 19,747.65 19,747.70 19,742.65 19,743.20 0.0K
13:38 19,742.80 19,746.70 19,742.80 19,743.95 0.0K
13:39 19,741.80 19,746.25 19,741.80 19,743.40 0.0K
13:40 19,744.75 19,744.75 19,741.95 19,744.40 0.0K
13:41 19,742.70 19,749.40 19,742.70 19,746.85 0.0K
13:42 19,746.00 19,748.95 19,740.35 19,741.20 0.0K
13:43 19,742.55 19,744.40 19,741.75 19,744.40 0.0K
13:44 19,743.30 19,745.95 19,741.65 19,745.95 0.0K
13:45 19,743.75 19,747.65 19,743.75 19,746.50 0.0K
13:46 19,746.65 19,746.65 19,743.10 19,745.90 0.0K
13:47 19,748.05 19,748.05 19,739.70 19,740.30 0.0K
13:48 19,736.85 19,740.00 19,736.50 19,738.30 0.0K
13:49 19,735.55 19,737.00 19,730.20 19,730.25 0.0K
13:50 19,729.45 19,730.35 19,727.00 19,727.25 0.0K
13:51 19,727.95 19,727.95 19,709.30 19,709.30 0.0K
13:52 19,709.50 19,709.50 19,703.55 19,705.30 0.0K
13:53 19,704.15 19,707.35 19,687.05 19,689.80 0.0K
13:54 19,691.15 19,693.90 19,687.60 19,693.75 0.0K
13:55 19,695.45 19,696.35 19,689.50 19,693.75 0.0K
13:56 19,696.80 19,700.75 19,695.30 19,700.75 0.0K
13:57 19,700.45 19,701.15 19,696.35 19,699.95 0.0K
13:58 19,698.70 19,705.70 19,697.75 19,705.70 0.0K
13:59 19,704.25 19,705.80 19,701.95 19,703.10 0.0K
14:00 19,704.05 19,709.65 19,699.00 19,709.65 0.0K
14:01 19,710.60 19,712.05 19,705.55 19,709.45 0.0K
14:02 19,706.80 19,718.70 19,706.80 19,718.70 0.0K
14:03 19,716.20 19,719.25 19,712.25 19,717.45 0.0K
14:04 19,716.50 19,718.95 19,715.40 19,718.95 0.0K
14:05 19,716.00 19,716.70 19,709.75 19,716.70 0.0K
14:06 19,715.15 19,717.90 19,704.95 19,706.20 0.0K
14:07 19,706.75 19,706.75 19,698.55 19,698.55 0.0K
14:08 19,700.40 19,700.40 19,684.95 19,684.95 0.0K
14:09 19,682.55 19,682.55 19,669.75 19,669.75 0.0K
14:10 19,668.10 19,672.35 19,664.90 19,668.25 0.0K
14:11 19,668.15 19,669.80 19,663.45 19,664.95 0.0K
14:12 19,665.70 19,665.70 19,657.30 19,659.45 0.0K
14:13 19,658.40 19,658.70 19,650.40 19,653.60 0.0K
14:14 19,651.60 19,658.70 19,649.30 19,658.55 0.0K
14:15 19,656.20 19,656.20 19,643.50 19,644.85 0.0K
14:16 19,645.20 19,654.25 19,645.20 19,648.70 0.0K
14:17 19,648.55 19,648.75 19,643.90 19,646.45 0.0K
14:18 19,644.55 19,649.00 19,644.50 19,648.65 0.0K
14:19 19,648.30 19,648.80 19,640.05 19,646.50 0.0K
14:20 19,646.35 19,657.40 19,646.25 19,657.40 0.0K
14:21 19,656.25 19,660.20 19,655.10 19,655.30 0.0K
14:22 19,653.65 19,661.60 19,653.65 19,661.50 0.0K
14:23 19,659.75 19,661.80 19,655.60 19,660.00 0.0K
14:24 19,661.25 19,663.90 19,659.55 19,663.20 0.0K
14:25 19,661.10 19,661.10 19,650.30 19,656.40 0.0K
14:26 19,654.95 19,656.40 19,651.75 19,651.80 0.0K
14:27 19,650.65 19,652.55 19,644.05 19,652.55 0.0K
14:28 19,653.95 19,654.25 19,648.80 19,648.80 0.0K
14:29 19,647.15 19,660.45 19,646.40 19,660.45 0.0K
14:30 19,659.00 19,662.95 19,659.00 19,661.75 0.0K
14:31 19,660.00 19,663.25 19,659.70 19,660.55 0.0K
14:32 19,658.35 19,658.35 19,646.65 19,651.15 0.0K
14:33 19,650.90 19,660.70 19,649.15 19,659.20 0.0K
14:34 19,659.00 19,663.65 19,656.50 19,662.60 0.0K
14:35 19,662.85 19,665.20 19,659.35 19,664.30 0.0K
14:36 19,664.65 19,668.85 19,663.50 19,667.20 0.0K
14:37 19,669.85 19,677.10 19,669.85 19,672.00 0.0K
14:38 19,671.35 19,673.20 19,671.25 19,671.75 0.0K
14:39 19,671.90 19,681.55 19,671.90 19,677.70 0.0K
14:40 19,677.70 19,680.00 19,675.10 19,679.85 0.0K
14:41 19,676.75 19,676.75 19,669.30 19,670.55 0.0K
14:42 19,667.35 19,672.45 19,667.35 19,671.50 0.0K
14:43 19,670.10 19,671.05 19,663.20 19,664.75 0.0K
14:44 19,664.10 19,667.70 19,658.60 19,660.05 0.0K
14:45 19,659.40 19,660.95 19,653.40 19,653.40 0.0K
14:46 19,652.85 19,656.75 19,648.05 19,656.10 0.0K
14:47 19,655.55 19,668.60 19,655.55 19,667.90 0.0K
14:48 19,664.95 19,668.90 19,663.45 19,668.90 0.0K
14:49 19,668.20 19,669.75 19,665.50 19,666.90 0.0K
14:50 19,664.10 19,669.35 19,663.35 19,669.00 0.0K
14:51 19,666.80 19,668.60 19,666.45 19,667.75 0.0K
14:52 19,667.35 19,681.90 19,667.35 19,681.90 0.0K
14:53 19,682.35 19,690.90 19,682.35 19,687.90 0.0K
14:54 19,687.35 19,691.90 19,683.70 19,684.00 0.0K
14:55 19,681.75 19,685.50 19,680.55 19,684.05 0.0K
14:56 19,683.15 19,685.90 19,682.35 19,684.25 0.0K
14:57 19,683.25 19,683.25 19,675.05 19,677.25 0.0K
14:58 19,674.90 19,678.15 19,671.90 19,678.15 0.0K
14:59 19,677.05 19,684.05 19,677.05 19,683.35 0.0K
15:00 19,684.25 19,710.55 19,684.25 19,709.95 0.0K
15:01 19,711.40 19,711.75 19,702.60 19,709.65 0.0K
15:02 19,711.85 19,711.85 19,701.35 19,702.00 0.0K
15:03 19,703.00 19,704.35 19,700.10 19,703.00 0.0K
15:04 19,706.15 19,707.45 19,702.70 19,705.05 0.0K
15:05 19,704.80 19,707.45 19,702.25 19,707.45 0.0K
15:06 19,709.30 19,715.70 19,709.05 19,715.70 0.0K
15:07 19,715.60 19,718.70 19,715.35 19,718.70 0.0K
15:08 19,719.60 19,723.35 19,719.35 19,723.35 0.0K
15:09 19,723.90 19,731.70 19,720.05 19,731.70 0.0K
15:10 19,736.65 19,742.85 19,734.30 19,742.85 0.0K
15:11 19,742.20 19,743.85 19,740.15 19,741.90 0.0K
15:12 19,741.80 19,744.45 19,741.05 19,743.75 0.0K
15:13 19,745.00 19,745.00 19,740.55 19,740.55 0.0K
15:14 19,742.50 19,742.60 19,739.80 19,739.80 0.0K
15:15 19,740.50 19,749.70 19,740.50 19,749.40 0.0K
15:16 19,749.80 19,754.05 19,748.40 19,754.05 0.0K
15:17 19,754.50 19,755.60 19,749.95 19,749.95 0.0K
15:18 19,750.05 19,750.05 19,735.10 19,735.10 0.0K
15:19 19,735.55 19,744.90 19,735.55 19,744.90 0.0K
15:20 19,746.30 19,748.40 19,741.85 19,744.85 0.0K
15:21 19,745.75 19,747.60 19,745.45 19,746.50 0.0K
15:22 19,747.15 19,747.15 19,743.15 19,744.15 0.0K
15:23 19,743.30 19,744.15 19,738.50 19,738.80 0.0K
15:24 19,738.95 19,740.65 19,736.50 19,740.40 0.0K
15:25 19,740.00 19,741.75 19,738.85 19,738.90 0.0K
15:26 19,737.85 19,737.85 19,735.35 19,737.65 0.0K
15:27 19,737.85 19,742.05 19,737.40 19,741.60 0.0K
15:28 19,742.40 19,742.60 19,731.05 19,731.05 0.0K
15:29 19,733.25 19,733.40 19,727.40 19,727.40 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available