Nifty Alpha Quality Value Low-Volatility 30

NIFTYAQLV30
🏛️ india →
20,664.05
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:07 20,267.60 20,267.60 20,267.60 20,267.60 0.0K
09:15 20,257.70 20,268.60 20,252.70 20,263.80 0.0K
09:16 20,263.95 20,263.95 20,226.40 20,226.40 0.0K
09:17 20,225.75 20,246.40 20,225.60 20,246.40 0.0K
09:18 20,246.95 20,246.95 20,227.55 20,227.55 0.0K
09:19 20,232.10 20,236.95 20,223.75 20,226.75 0.0K
09:20 20,225.00 20,235.40 20,218.90 20,234.10 0.0K
09:21 20,235.10 20,251.25 20,235.10 20,246.80 0.0K
09:22 20,245.45 20,253.40 20,245.45 20,250.70 0.0K
09:23 20,248.40 20,255.15 20,246.20 20,252.05 0.0K
09:24 20,251.85 20,256.55 20,248.95 20,256.40 0.0K
09:25 20,257.45 20,272.50 20,257.45 20,270.85 0.0K
09:26 20,270.40 20,277.20 20,262.20 20,263.70 0.0K
09:27 20,263.75 20,280.20 20,263.75 20,275.35 0.0K
09:28 20,271.85 20,275.15 20,266.35 20,273.90 0.0K
09:29 20,271.05 20,279.95 20,270.25 20,279.55 0.0K
09:30 20,281.30 20,281.90 20,262.30 20,263.95 0.0K
09:31 20,261.90 20,267.60 20,257.95 20,267.60 0.0K
09:32 20,266.05 20,267.45 20,262.35 20,264.90 0.0K
09:33 20,264.70 20,276.40 20,264.70 20,274.00 0.0K
09:34 20,274.00 20,279.25 20,272.50 20,279.25 0.0K
09:35 20,280.05 20,289.60 20,277.60 20,289.60 0.0K
09:36 20,289.90 20,295.20 20,289.90 20,290.00 0.0K
09:37 20,287.65 20,289.10 20,278.75 20,283.45 0.0K
09:38 20,282.85 20,290.15 20,282.65 20,290.15 0.0K
09:39 20,291.70 20,291.70 20,280.25 20,280.90 0.0K
09:40 20,282.50 20,286.75 20,282.50 20,286.75 0.0K
09:41 20,286.10 20,286.75 20,282.30 20,282.85 0.0K
09:42 20,284.00 20,285.40 20,281.65 20,285.10 0.0K
09:43 20,285.40 20,286.35 20,280.75 20,280.95 0.0K
09:44 20,281.55 20,292.70 20,281.15 20,291.80 0.0K
09:45 20,291.35 20,295.35 20,290.80 20,293.95 0.0K
09:46 20,292.65 20,293.60 20,285.85 20,286.15 0.0K
09:47 20,285.05 20,293.30 20,284.75 20,293.30 0.0K
09:48 20,292.45 20,296.10 20,292.45 20,295.65 0.0K
09:49 20,295.65 20,297.40 20,294.10 20,296.00 0.0K
09:50 20,295.60 20,298.90 20,295.60 20,298.55 0.0K
09:51 20,297.90 20,298.35 20,295.50 20,296.65 0.0K
09:52 20,297.20 20,303.90 20,297.20 20,303.90 0.0K
09:53 20,302.80 20,307.70 20,302.80 20,303.70 0.0K
09:54 20,303.25 20,305.05 20,300.10 20,301.50 0.0K
09:55 20,301.10 20,302.05 20,294.25 20,295.65 0.0K
09:56 20,297.20 20,299.45 20,296.55 20,297.65 0.0K
09:57 20,299.05 20,300.70 20,297.15 20,297.15 0.0K
09:58 20,296.80 20,299.40 20,295.55 20,298.15 0.0K
09:59 20,297.10 20,297.40 20,295.15 20,295.35 0.0K
10:00 20,296.00 20,302.25 20,296.00 20,300.35 0.0K
10:01 20,300.05 20,302.65 20,296.75 20,300.25 0.0K
10:02 20,300.90 20,302.35 20,297.20 20,299.80 0.0K
10:03 20,300.30 20,301.20 20,298.05 20,299.70 0.0K
10:04 20,299.30 20,299.85 20,292.95 20,295.95 0.0K
10:05 20,295.45 20,297.50 20,295.05 20,296.50 0.0K
10:06 20,296.50 20,297.80 20,293.05 20,293.50 0.0K
10:07 20,294.70 20,295.25 20,287.30 20,288.25 0.0K
10:08 20,288.90 20,290.30 20,286.65 20,286.65 0.0K
10:09 20,287.45 20,287.45 20,283.55 20,285.55 0.0K
10:10 20,285.55 20,290.55 20,285.55 20,290.55 0.0K
10:11 20,290.80 20,291.45 20,289.40 20,289.40 0.0K
10:12 20,289.50 20,290.45 20,287.20 20,287.65 0.0K
10:13 20,288.30 20,288.35 20,279.00 20,280.00 0.0K
10:14 20,279.20 20,280.95 20,277.30 20,280.60 0.0K
10:15 20,280.25 20,284.75 20,280.25 20,282.55 0.0K
10:16 20,281.75 20,284.50 20,280.50 20,282.30 0.0K
10:17 20,281.15 20,282.00 20,278.30 20,281.20 0.0K
10:18 20,282.20 20,283.05 20,272.00 20,272.00 0.0K
10:19 20,272.30 20,275.50 20,272.30 20,273.10 0.0K
10:20 20,273.70 20,273.75 20,268.25 20,270.95 0.0K
10:21 20,270.80 20,275.40 20,269.60 20,275.40 0.0K
10:22 20,275.65 20,279.15 20,275.60 20,277.90 0.0K
10:23 20,277.35 20,277.35 20,273.55 20,273.55 0.0K
10:24 20,273.10 20,278.55 20,271.85 20,275.85 0.0K
10:25 20,272.00 20,276.25 20,272.00 20,275.70 0.0K
10:26 20,275.80 20,279.35 20,275.40 20,275.55 0.0K
10:27 20,276.05 20,276.15 20,271.60 20,272.60 0.0K
10:28 20,273.65 20,276.55 20,273.55 20,276.55 0.0K
10:29 20,277.50 20,278.25 20,274.50 20,275.15 0.0K
10:30 20,275.20 20,278.65 20,273.50 20,273.50 0.0K
10:31 20,273.60 20,278.05 20,273.60 20,277.25 0.0K
10:32 20,278.70 20,282.55 20,276.55 20,276.55 0.0K
10:33 20,277.25 20,279.05 20,276.15 20,277.70 0.0K
10:34 20,276.55 20,278.90 20,275.40 20,275.40 0.0K
10:35 20,276.40 20,276.40 20,268.05 20,268.05 0.0K
10:36 20,269.45 20,270.20 20,263.95 20,266.35 0.0K
10:37 20,266.05 20,270.45 20,265.10 20,270.45 0.0K
10:38 20,269.35 20,270.25 20,266.90 20,269.95 0.0K
10:39 20,270.15 20,271.65 20,269.25 20,271.00 0.0K
10:40 20,270.45 20,273.50 20,270.25 20,273.50 0.0K
10:41 20,273.85 20,277.65 20,272.40 20,276.70 0.0K
10:42 20,278.00 20,278.65 20,274.70 20,275.80 0.0K
10:43 20,276.35 20,277.00 20,274.80 20,275.80 0.0K
10:44 20,275.70 20,277.70 20,275.50 20,275.95 0.0K
10:45 20,275.40 20,283.20 20,275.05 20,283.20 0.0K
10:46 20,282.00 20,284.45 20,280.25 20,282.55 0.0K
10:47 20,282.25 20,283.25 20,278.75 20,279.20 0.0K
10:48 20,279.00 20,280.80 20,275.55 20,278.45 0.0K
10:49 20,278.65 20,278.65 20,269.35 20,271.80 0.0K
10:50 20,272.20 20,275.00 20,270.00 20,271.85 0.0K
10:51 20,271.85 20,272.30 20,268.60 20,271.50 0.0K
10:52 20,269.90 20,273.95 20,263.85 20,264.70 0.0K
10:53 20,264.20 20,265.65 20,261.40 20,262.15 0.0K
10:54 20,262.30 20,263.35 20,259.75 20,261.65 0.0K
10:55 20,260.30 20,263.25 20,258.30 20,263.25 0.0K
10:56 20,263.40 20,266.40 20,263.40 20,265.35 0.0K
10:57 20,265.45 20,266.85 20,263.90 20,265.55 0.0K
10:58 20,266.35 20,269.80 20,265.70 20,266.95 0.0K
10:59 20,266.85 20,270.50 20,266.55 20,270.50 0.0K
11:00 20,268.95 20,269.20 20,266.00 20,269.15 0.0K
11:01 20,268.50 20,270.25 20,266.55 20,269.70 0.0K
11:02 20,269.20 20,271.35 20,267.70 20,267.70 0.0K
11:03 20,268.00 20,275.30 20,268.00 20,275.30 0.0K
11:04 20,276.55 20,278.45 20,274.80 20,278.45 0.0K
11:05 20,277.25 20,277.75 20,275.35 20,277.65 0.0K
11:06 20,278.70 20,279.90 20,274.00 20,277.35 0.0K
11:07 20,276.50 20,279.35 20,276.05 20,277.65 0.0K
11:08 20,277.40 20,278.10 20,275.25 20,275.60 0.0K
11:09 20,276.85 20,279.15 20,275.20 20,278.55 0.0K
11:10 20,276.40 20,278.85 20,274.25 20,276.15 0.0K
11:11 20,276.15 20,277.45 20,274.05 20,275.05 0.0K
11:12 20,275.40 20,275.40 20,272.40 20,273.20 0.0K
11:13 20,273.75 20,275.75 20,272.90 20,273.80 0.0K
11:14 20,274.55 20,279.30 20,273.05 20,278.90 0.0K
11:15 20,279.45 20,280.15 20,277.20 20,278.35 0.0K
11:16 20,277.70 20,277.80 20,274.55 20,277.80 0.0K
11:17 20,276.65 20,278.85 20,275.60 20,278.85 0.0K
11:18 20,278.25 20,278.80 20,276.05 20,277.10 0.0K
11:19 20,276.90 20,282.05 20,276.90 20,282.05 0.0K
11:20 20,282.55 20,282.55 20,278.70 20,279.60 0.0K
11:21 20,280.10 20,282.05 20,279.25 20,281.05 0.0K
11:22 20,281.45 20,286.80 20,279.20 20,286.80 0.0K
11:23 20,285.75 20,291.70 20,285.75 20,291.20 0.0K
11:24 20,291.05 20,291.95 20,290.20 20,291.30 0.0K
11:25 20,290.95 20,304.75 20,290.70 20,302.30 0.0K
11:26 20,301.90 20,301.90 20,298.60 20,298.75 0.0K
11:27 20,299.05 20,302.35 20,298.60 20,302.35 0.0K
11:28 20,303.60 20,303.60 20,299.95 20,302.50 0.0K
11:29 20,301.55 20,301.65 20,293.85 20,293.85 0.0K
11:30 20,295.70 20,295.70 20,291.45 20,293.65 0.0K
11:31 20,294.15 20,294.60 20,290.15 20,291.35 0.0K
11:32 20,291.70 20,293.95 20,288.25 20,290.65 0.0K
11:33 20,292.10 20,292.60 20,291.15 20,291.25 0.0K
11:34 20,291.05 20,294.15 20,290.45 20,293.40 0.0K
11:35 20,293.70 20,294.65 20,292.05 20,294.55 0.0K
11:36 20,295.50 20,295.50 20,293.45 20,294.30 0.0K
11:37 20,293.40 20,294.45 20,292.20 20,292.90 0.0K
11:38 20,292.05 20,293.10 20,290.70 20,291.30 0.0K
11:39 20,291.55 20,292.05 20,289.45 20,292.05 0.0K
11:40 20,292.15 20,295.25 20,292.00 20,295.25 0.0K
11:41 20,295.05 20,295.35 20,293.95 20,294.50 0.0K
11:42 20,293.90 20,294.50 20,292.10 20,293.70 0.0K
11:43 20,293.95 20,293.95 20,292.15 20,293.75 0.0K
11:44 20,293.60 20,293.60 20,289.75 20,290.65 0.0K
11:45 20,290.80 20,292.60 20,287.55 20,288.70 0.0K
11:46 20,288.85 20,295.30 20,288.85 20,293.45 0.0K
11:47 20,294.35 20,294.35 20,292.10 20,293.70 0.0K
11:48 20,292.60 20,294.90 20,290.30 20,290.40 0.0K
11:49 20,290.35 20,290.80 20,285.30 20,287.45 0.0K
11:50 20,287.00 20,290.50 20,286.60 20,288.95 0.0K
11:51 20,288.95 20,291.65 20,287.45 20,290.15 0.0K
11:52 20,289.10 20,290.50 20,287.65 20,289.05 0.0K
11:53 20,289.40 20,291.00 20,288.35 20,291.00 0.0K
11:54 20,291.05 20,298.70 20,290.85 20,298.70 0.0K
11:55 20,300.25 20,300.25 20,295.25 20,295.45 0.0K
11:56 20,295.15 20,297.60 20,293.55 20,296.85 0.0K
11:57 20,297.10 20,299.25 20,296.85 20,298.95 0.0K
11:58 20,297.85 20,301.50 20,297.85 20,300.10 0.0K
11:59 20,300.25 20,304.20 20,298.65 20,303.65 0.0K
12:00 20,303.55 20,307.40 20,303.55 20,306.50 0.0K
12:01 20,309.20 20,312.60 20,309.20 20,312.60 0.0K
12:02 20,313.00 20,314.50 20,312.05 20,312.05 0.0K
12:03 20,312.20 20,331.45 20,312.20 20,326.60 0.0K
12:04 20,327.45 20,339.55 20,327.45 20,333.90 0.0K
12:05 20,336.85 20,340.70 20,335.95 20,339.05 0.0K
12:06 20,346.80 20,349.85 20,344.00 20,346.10 0.0K
12:07 20,346.75 20,348.10 20,338.25 20,338.25 0.0K
12:08 20,338.10 20,339.15 20,335.85 20,337.95 0.0K
12:09 20,337.05 20,339.60 20,335.20 20,339.60 0.0K
12:10 20,339.20 20,340.25 20,337.00 20,339.00 0.0K
12:11 20,339.35 20,353.50 20,334.35 20,353.50 0.0K
12:12 20,356.80 20,362.85 20,356.80 20,362.85 0.0K
12:13 20,363.85 20,368.05 20,359.45 20,359.80 0.0K
12:14 20,362.40 20,364.75 20,359.60 20,360.95 0.0K
12:15 20,362.75 20,368.00 20,360.55 20,368.00 0.0K
12:16 20,368.80 20,381.55 20,367.25 20,375.90 0.0K
12:17 20,374.60 20,377.45 20,369.65 20,370.15 0.0K
12:18 20,371.55 20,371.75 20,354.90 20,354.90 0.0K
12:19 20,354.20 20,361.50 20,353.60 20,353.90 0.0K
12:20 20,353.05 20,359.95 20,351.40 20,356.75 0.0K
12:21 20,356.95 20,356.95 20,353.05 20,353.95 0.0K
12:22 20,356.55 20,359.65 20,353.40 20,359.65 0.0K
12:23 20,360.40 20,361.95 20,358.40 20,358.40 0.0K
12:24 20,358.85 20,358.85 20,351.85 20,356.65 0.0K
12:25 20,356.90 20,356.90 20,350.10 20,350.65 0.0K
12:26 20,350.75 20,354.85 20,341.35 20,344.45 0.0K
12:27 20,343.90 20,345.05 20,338.45 20,341.40 0.0K
12:28 20,341.75 20,350.50 20,341.60 20,343.40 0.0K
12:29 20,343.55 20,350.95 20,343.55 20,350.95 0.0K
12:30 20,353.15 20,362.40 20,352.50 20,361.20 0.0K
12:31 20,361.35 20,361.90 20,352.85 20,352.85 0.0K
12:32 20,354.40 20,361.75 20,354.40 20,360.60 0.0K
12:33 20,361.20 20,363.65 20,356.30 20,356.30 0.0K
12:34 20,357.75 20,359.30 20,348.00 20,348.05 0.0K
12:35 20,348.55 20,349.40 20,345.40 20,349.40 0.0K
12:36 20,348.50 20,351.10 20,347.85 20,349.85 0.0K
12:37 20,349.20 20,354.80 20,348.25 20,352.50 0.0K
12:38 20,351.90 20,354.40 20,349.15 20,350.40 0.0K
12:39 20,351.75 20,351.75 20,340.80 20,345.35 0.0K
12:40 20,346.80 20,353.95 20,344.80 20,353.95 0.0K
12:41 20,354.10 20,360.10 20,354.10 20,357.75 0.0K
12:42 20,357.40 20,363.30 20,357.40 20,361.70 0.0K
12:43 20,361.35 20,362.75 20,357.80 20,362.75 0.0K
12:44 20,362.65 20,362.80 20,356.95 20,357.60 0.0K
12:45 20,355.65 20,359.85 20,354.55 20,359.85 0.0K
12:46 20,362.40 20,365.70 20,362.40 20,363.65 0.0K
12:47 20,365.50 20,367.55 20,363.35 20,364.20 0.0K
12:48 20,362.00 20,363.00 20,358.15 20,360.00 0.0K
12:49 20,359.70 20,361.00 20,358.55 20,359.00 0.0K
12:50 20,358.35 20,361.95 20,357.90 20,360.45 0.0K
12:51 20,360.75 20,360.75 20,357.25 20,358.85 0.0K
12:52 20,359.20 20,361.00 20,357.40 20,359.40 0.0K
12:53 20,357.65 20,359.05 20,355.65 20,358.25 0.0K
12:54 20,358.65 20,365.80 20,358.60 20,364.85 0.0K
12:55 20,364.30 20,365.70 20,360.30 20,360.75 0.0K
12:56 20,360.55 20,361.35 20,358.90 20,359.65 0.0K
12:57 20,359.00 20,359.00 20,340.85 20,347.75 0.0K
12:58 20,347.65 20,348.95 20,344.05 20,344.05 0.0K
12:59 20,344.70 20,348.25 20,343.20 20,347.45 0.0K
13:00 20,346.00 20,350.10 20,346.00 20,348.25 0.0K
13:01 20,348.20 20,348.20 20,342.95 20,346.00 0.0K
13:02 20,345.70 20,349.90 20,345.70 20,349.10 0.0K
13:03 20,350.85 20,353.85 20,349.30 20,353.85 0.0K
13:04 20,353.60 20,353.65 20,351.00 20,352.15 0.0K
13:05 20,352.55 20,365.30 20,352.55 20,362.05 0.0K
13:06 20,362.20 20,366.60 20,362.20 20,364.15 0.0K
13:07 20,364.60 20,366.85 20,360.85 20,361.10 0.0K
13:08 20,360.20 20,360.25 20,355.10 20,357.25 0.0K
13:09 20,357.45 20,358.45 20,350.95 20,351.90 0.0K
13:10 20,350.85 20,353.80 20,350.85 20,353.20 0.0K
13:11 20,352.00 20,352.00 20,347.55 20,351.70 0.0K
13:12 20,350.70 20,350.70 20,348.20 20,349.80 0.0K
13:13 20,349.95 20,351.30 20,337.40 20,338.90 0.0K
13:14 20,337.60 20,344.50 20,335.95 20,337.10 0.0K
13:15 20,337.80 20,345.40 20,335.45 20,341.10 0.0K
13:16 20,339.10 20,346.10 20,339.10 20,343.55 0.0K
13:17 20,340.85 20,343.50 20,340.10 20,343.50 0.0K
13:18 20,344.20 20,345.65 20,340.60 20,343.70 0.0K
13:19 20,344.30 20,344.30 20,339.60 20,340.85 0.0K
13:20 20,339.30 20,339.30 20,333.40 20,335.70 0.0K
13:21 20,334.95 20,334.95 20,325.30 20,330.35 0.0K
13:22 20,331.55 20,331.55 20,326.30 20,326.50 0.0K
13:23 20,327.10 20,330.50 20,326.15 20,330.50 0.0K
13:24 20,329.90 20,332.70 20,329.80 20,332.00 0.0K
13:25 20,332.05 20,335.15 20,330.85 20,332.65 0.0K
13:26 20,332.60 20,332.60 20,328.15 20,330.90 0.0K
13:27 20,330.25 20,340.15 20,330.25 20,340.15 0.0K
13:28 20,340.55 20,340.55 20,332.20 20,332.20 0.0K
13:29 20,332.20 20,332.20 20,328.95 20,330.50 0.0K
13:30 20,329.90 20,329.90 20,306.15 20,311.30 0.0K
13:31 20,311.00 20,311.00 20,291.90 20,302.50 0.0K
13:32 20,300.65 20,303.05 20,296.75 20,299.70 0.0K
13:33 20,302.80 20,312.30 20,301.30 20,311.15 0.0K
13:34 20,311.00 20,311.80 20,303.85 20,306.10 0.0K
13:35 20,304.25 20,305.25 20,299.75 20,304.40 0.0K
13:36 20,304.75 20,304.75 20,295.55 20,295.55 0.0K
13:37 20,296.40 20,304.15 20,296.40 20,302.05 0.0K
13:38 20,303.10 20,306.60 20,301.70 20,306.60 0.0K
13:39 20,307.50 20,310.30 20,305.75 20,309.65 0.0K
13:40 20,309.65 20,321.85 20,309.65 20,320.60 0.0K
13:41 20,317.50 20,318.70 20,314.60 20,315.20 0.0K
13:42 20,316.20 20,317.25 20,314.65 20,315.05 0.0K
13:43 20,314.00 20,314.00 20,296.85 20,297.50 0.0K
13:44 20,296.35 20,300.15 20,292.50 20,295.75 0.0K
13:45 20,296.40 20,297.85 20,293.75 20,295.55 0.0K
13:46 20,294.70 20,296.30 20,291.90 20,295.90 0.0K
13:47 20,294.95 20,297.10 20,293.15 20,297.10 0.0K
13:48 20,297.40 20,300.35 20,296.30 20,300.35 0.0K
13:49 20,302.50 20,309.10 20,302.05 20,303.05 0.0K
13:50 20,304.40 20,305.30 20,295.40 20,295.40 0.0K
13:51 20,295.00 20,297.70 20,291.45 20,297.70 0.0K
13:52 20,296.00 20,297.35 20,294.25 20,295.20 0.0K
13:53 20,295.20 20,296.55 20,293.00 20,294.90 0.0K
13:54 20,295.25 20,295.65 20,291.60 20,292.55 0.0K
13:55 20,292.95 20,293.85 20,290.75 20,293.55 0.0K
13:56 20,293.30 20,294.75 20,291.10 20,292.65 0.0K
13:57 20,291.85 20,291.85 20,289.55 20,289.80 0.0K
13:58 20,290.30 20,290.35 20,284.40 20,286.95 0.0K
13:59 20,287.90 20,290.90 20,287.85 20,289.85 0.0K
14:00 20,291.20 20,297.25 20,291.20 20,295.65 0.0K
14:01 20,294.80 20,295.40 20,281.65 20,281.65 0.0K
14:02 20,281.20 20,281.45 20,265.25 20,265.95 0.0K
14:03 20,267.50 20,271.70 20,267.40 20,270.70 0.0K
14:04 20,271.65 20,276.85 20,270.00 20,276.00 0.0K
14:05 20,275.65 20,279.65 20,273.40 20,279.65 0.0K
14:06 20,280.15 20,280.85 20,277.85 20,280.50 0.0K
14:07 20,280.95 20,286.40 20,280.85 20,284.90 0.0K
14:08 20,284.20 20,284.40 20,278.20 20,278.35 0.0K
14:09 20,278.10 20,278.75 20,274.40 20,276.50 0.0K
14:10 20,276.15 20,277.80 20,276.15 20,277.65 0.0K
14:11 20,275.20 20,275.20 20,264.20 20,270.10 0.0K
14:12 20,269.35 20,272.55 20,269.35 20,271.65 0.0K
14:13 20,270.80 20,274.70 20,270.80 20,274.70 0.0K
14:14 20,274.60 20,279.40 20,273.65 20,278.90 0.0K
14:15 20,278.30 20,278.30 20,273.65 20,273.65 0.0K
14:16 20,272.60 20,275.60 20,272.60 20,275.10 0.0K
14:17 20,274.75 20,279.90 20,274.75 20,278.10 0.0K
14:18 20,278.35 20,279.50 20,276.45 20,276.95 0.0K
14:19 20,277.95 20,282.85 20,277.95 20,281.25 0.0K
14:20 20,281.15 20,284.45 20,276.50 20,277.55 0.0K
14:21 20,277.65 20,282.30 20,276.35 20,277.70 0.0K
14:22 20,277.90 20,279.70 20,277.15 20,278.40 0.0K
14:23 20,277.95 20,279.15 20,275.25 20,278.55 0.0K
14:24 20,279.40 20,287.55 20,275.90 20,275.90 0.0K
14:25 20,275.55 20,279.30 20,273.70 20,279.30 0.0K
14:26 20,279.50 20,295.05 20,278.35 20,292.65 0.0K
14:27 20,293.40 20,295.95 20,291.45 20,295.35 0.0K
14:28 20,304.25 20,304.35 20,295.05 20,299.50 0.0K
14:29 20,301.50 20,302.10 20,294.65 20,295.85 0.0K
14:30 20,297.35 20,297.35 20,285.15 20,285.15 0.0K
14:31 20,283.45 20,285.05 20,280.30 20,284.95 0.0K
14:32 20,285.10 20,285.10 20,277.50 20,280.45 0.0K
14:33 20,280.55 20,293.90 20,280.15 20,291.65 0.0K
14:34 20,294.80 20,301.15 20,293.60 20,294.45 0.0K
14:35 20,294.80 20,294.80 20,290.70 20,290.95 0.0K
14:36 20,291.65 20,291.65 20,283.90 20,289.55 0.0K
14:37 20,289.70 20,291.60 20,285.30 20,291.60 0.0K
14:38 20,293.00 20,298.60 20,290.60 20,296.20 0.0K
14:39 20,295.40 20,296.60 20,293.15 20,296.40 0.0K
14:40 20,295.85 20,298.35 20,291.00 20,297.05 0.0K
14:41 20,297.75 20,304.95 20,297.65 20,304.05 0.0K
14:42 20,304.65 20,313.80 20,303.75 20,310.35 0.0K
14:43 20,308.55 20,308.55 20,299.75 20,301.15 0.0K
14:44 20,302.05 20,304.05 20,296.70 20,303.95 0.0K
14:45 20,302.95 20,315.35 20,302.95 20,315.35 0.0K
14:46 20,315.70 20,315.70 20,306.90 20,306.90 0.0K
14:47 20,305.75 20,307.00 20,302.40 20,306.85 0.0K
14:48 20,308.30 20,312.85 20,308.30 20,310.60 0.0K
14:49 20,310.35 20,311.35 20,306.15 20,310.40 0.0K
14:50 20,309.60 20,322.00 20,306.50 20,319.05 0.0K
14:51 20,318.40 20,318.55 20,315.45 20,318.55 0.0K
14:52 20,318.20 20,319.30 20,314.80 20,315.50 0.0K
14:53 20,315.80 20,316.10 20,310.60 20,310.60 0.0K
14:54 20,310.50 20,312.35 20,302.20 20,302.65 0.0K
14:55 20,302.50 20,305.60 20,302.40 20,303.55 0.0K
14:56 20,303.25 20,303.25 20,296.70 20,298.25 0.0K
14:57 20,298.10 20,301.90 20,297.95 20,301.90 0.0K
14:58 20,302.45 20,308.35 20,301.25 20,302.20 0.0K
14:59 20,302.75 20,303.50 20,300.35 20,300.35 0.0K
15:00 20,300.35 20,312.75 20,300.35 20,305.80 0.0K
15:01 20,305.75 20,316.20 20,305.75 20,312.35 0.0K
15:02 20,312.45 20,322.85 20,312.45 20,317.65 0.0K
15:03 20,319.35 20,321.55 20,317.85 20,319.85 0.0K
15:04 20,318.90 20,323.25 20,316.75 20,322.50 0.0K
15:05 20,319.75 20,322.65 20,315.75 20,317.75 0.0K
15:06 20,317.40 20,317.40 20,313.55 20,315.20 0.0K
15:07 20,316.70 20,317.55 20,314.80 20,315.65 0.0K
15:08 20,315.45 20,323.80 20,315.45 20,323.80 0.0K
15:09 20,324.40 20,327.70 20,322.25 20,327.50 0.0K
15:10 20,326.00 20,326.60 20,320.40 20,320.75 0.0K
15:11 20,322.05 20,324.15 20,321.60 20,324.15 0.0K
15:12 20,324.20 20,330.05 20,323.85 20,324.50 0.0K
15:13 20,325.20 20,327.70 20,325.20 20,327.70 0.0K
15:14 20,328.85 20,334.75 20,328.00 20,333.30 0.0K
15:15 20,333.40 20,334.55 20,330.80 20,332.65 0.0K
15:16 20,330.90 20,335.75 20,330.05 20,335.75 0.0K
15:17 20,337.35 20,339.00 20,335.90 20,338.90 0.0K
15:18 20,339.25 20,342.80 20,338.70 20,342.35 0.0K
15:19 20,342.80 20,345.25 20,342.70 20,343.80 0.0K
15:20 20,343.30 20,343.30 20,339.05 20,341.05 0.0K
15:21 20,341.75 20,341.75 20,338.20 20,338.20 0.0K
15:22 20,338.70 20,338.70 20,335.25 20,336.10 0.0K
15:23 20,337.80 20,338.60 20,333.50 20,337.15 0.0K
15:24 20,337.60 20,341.25 20,334.05 20,339.75 0.0K
15:25 20,340.40 20,340.95 20,337.45 20,338.45 0.0K
15:26 20,340.00 20,344.85 20,339.00 20,342.75 0.0K
15:27 20,344.45 20,344.45 20,341.05 20,343.85 0.0K
15:28 20,343.25 20,343.25 20,333.15 20,334.50 0.0K
15:29 20,334.15 20,335.15 20,329.25 20,329.25 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available