Nifty Alpha Quality Value Low-Volatility 30

NIFTYAQLV30
🏛️ india →
20,531.15
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:07 20,600.40 20,600.40 20,600.40 20,600.40 0.0K
09:15 20,593.15 20,604.35 20,580.75 20,585.80 0.0K
09:16 20,583.30 20,583.30 20,569.95 20,574.00 0.0K
09:17 20,572.45 20,580.15 20,571.75 20,579.75 0.0K
09:18 20,580.15 20,580.15 20,566.25 20,566.25 0.0K
09:19 20,565.00 20,568.40 20,562.80 20,567.50 0.0K
09:20 20,570.10 20,570.10 20,557.50 20,567.20 0.0K
09:21 20,566.65 20,566.65 20,553.95 20,556.15 0.0K
09:22 20,556.00 20,560.40 20,554.90 20,556.45 0.0K
09:23 20,554.45 20,560.55 20,547.70 20,548.90 0.0K
09:24 20,548.35 20,550.70 20,537.45 20,538.30 0.0K
09:25 20,542.65 20,545.95 20,536.90 20,536.90 0.0K
09:26 20,538.25 20,542.55 20,534.10 20,542.55 0.0K
09:27 20,544.20 20,556.15 20,544.20 20,549.40 0.0K
09:28 20,551.20 20,553.45 20,537.70 20,553.45 0.0K
09:29 20,553.20 20,557.15 20,550.80 20,552.15 0.0K
09:30 20,551.80 20,559.40 20,551.80 20,555.10 0.0K
09:31 20,555.05 20,556.40 20,547.50 20,547.50 0.0K
09:32 20,548.45 20,548.75 20,544.05 20,548.75 0.0K
09:33 20,547.75 20,547.75 20,535.40 20,535.40 0.0K
09:34 20,534.35 20,536.40 20,531.95 20,536.15 0.0K
09:35 20,534.95 20,536.95 20,530.75 20,534.40 0.0K
09:36 20,534.90 20,542.55 20,531.90 20,542.55 0.0K
09:37 20,541.80 20,552.95 20,540.35 20,552.95 0.0K
09:38 20,554.50 20,558.55 20,554.50 20,556.70 0.0K
09:39 20,557.75 20,562.25 20,555.60 20,558.75 0.0K
09:40 20,559.15 20,567.35 20,559.15 20,567.35 0.0K
09:41 20,567.75 20,568.35 20,561.35 20,562.25 0.0K
09:42 20,562.20 20,564.85 20,559.70 20,561.75 0.0K
09:43 20,562.15 20,565.65 20,559.70 20,563.25 0.0K
09:44 20,564.95 20,566.75 20,560.05 20,561.05 0.0K
09:45 20,561.60 20,562.45 20,548.05 20,549.55 0.0K
09:46 20,549.70 20,549.80 20,547.25 20,547.55 0.0K
09:47 20,548.00 20,550.65 20,548.00 20,550.20 0.0K
09:48 20,548.90 20,549.95 20,542.10 20,544.00 0.0K
09:49 20,543.30 20,543.80 20,542.05 20,543.80 0.0K
09:50 20,543.60 20,547.90 20,537.65 20,547.90 0.0K
09:51 20,549.40 20,562.30 20,549.40 20,561.10 0.0K
09:52 20,561.05 20,568.85 20,561.05 20,563.40 0.0K
09:53 20,564.70 20,570.25 20,564.70 20,570.20 0.0K
09:54 20,571.40 20,574.65 20,569.05 20,569.85 0.0K
09:55 20,571.85 20,571.85 20,566.90 20,566.90 0.0K
09:56 20,567.80 20,568.05 20,565.80 20,566.50 0.0K
09:57 20,566.90 20,569.35 20,565.60 20,567.65 0.0K
09:58 20,567.05 20,568.45 20,566.05 20,566.05 0.0K
09:59 20,565.10 20,565.10 20,560.20 20,560.20 0.0K
10:00 20,561.25 20,566.40 20,559.95 20,562.15 0.0K
10:01 20,563.15 20,564.25 20,561.80 20,563.40 0.0K
10:02 20,562.55 20,563.00 20,554.90 20,555.90 0.0K
10:03 20,554.60 20,560.70 20,554.60 20,559.70 0.0K
10:04 20,561.55 20,561.55 20,556.20 20,558.55 0.0K
10:05 20,559.05 20,559.05 20,545.20 20,546.55 0.0K
10:06 20,547.05 20,548.15 20,539.35 20,544.15 0.0K
10:07 20,545.10 20,547.05 20,544.25 20,545.90 0.0K
10:08 20,547.05 20,555.70 20,546.10 20,551.95 0.0K
10:09 20,552.90 20,554.75 20,549.95 20,550.20 0.0K
10:10 20,550.30 20,552.00 20,544.55 20,546.05 0.0K
10:11 20,545.85 20,546.35 20,542.60 20,545.55 0.0K
10:12 20,546.45 20,554.00 20,544.85 20,553.10 0.0K
10:13 20,553.45 20,558.70 20,552.75 20,558.70 0.0K
10:14 20,559.45 20,567.30 20,559.05 20,567.30 0.0K
10:15 20,570.40 20,577.25 20,569.50 20,574.95 0.0K
10:16 20,575.30 20,575.60 20,569.35 20,572.40 0.0K
10:17 20,573.65 20,575.65 20,572.25 20,572.90 0.0K
10:18 20,572.85 20,574.85 20,572.45 20,574.70 0.0K
10:19 20,574.55 20,574.75 20,571.80 20,572.60 0.0K
10:20 20,573.50 20,576.45 20,573.35 20,575.75 0.0K
10:21 20,576.30 20,578.30 20,575.85 20,577.35 0.0K
10:22 20,576.90 20,576.90 20,574.30 20,576.15 0.0K
10:23 20,575.65 20,575.65 20,569.15 20,569.70 0.0K
10:24 20,570.25 20,576.60 20,570.05 20,574.45 0.0K
10:25 20,574.60 20,575.25 20,572.35 20,575.25 0.0K
10:26 20,575.75 20,579.35 20,574.30 20,578.90 0.0K
10:27 20,578.10 20,579.05 20,576.15 20,578.75 0.0K
10:28 20,579.05 20,581.80 20,575.95 20,575.95 0.0K
10:29 20,576.65 20,578.80 20,576.30 20,577.85 0.0K
10:30 20,577.25 20,578.95 20,566.10 20,566.10 0.0K
10:31 20,566.95 20,569.50 20,565.80 20,566.50 0.0K
10:32 20,567.40 20,571.25 20,562.75 20,562.75 0.0K
10:33 20,563.35 20,563.35 20,560.65 20,561.00 0.0K
10:34 20,560.00 20,561.15 20,555.55 20,557.30 0.0K
10:35 20,557.70 20,560.45 20,557.70 20,560.00 0.0K
10:36 20,560.10 20,560.15 20,556.55 20,557.75 0.0K
10:37 20,557.60 20,562.70 20,557.60 20,562.65 0.0K
10:38 20,563.45 20,563.45 20,559.00 20,559.25 0.0K
10:39 20,559.45 20,559.45 20,555.70 20,557.40 0.0K
10:40 20,556.65 20,556.65 20,551.95 20,553.85 0.0K
10:41 20,554.10 20,559.15 20,553.40 20,559.15 0.0K
10:42 20,559.15 20,565.45 20,558.75 20,564.35 0.0K
10:43 20,564.30 20,565.50 20,561.35 20,565.35 0.0K
10:44 20,564.75 20,566.30 20,564.40 20,565.35 0.0K
10:45 20,565.45 20,565.85 20,563.80 20,564.90 0.0K
10:46 20,565.05 20,570.80 20,565.05 20,570.80 0.0K
10:47 20,570.20 20,572.30 20,569.20 20,570.35 0.0K
10:48 20,569.65 20,570.10 20,567.60 20,568.55 0.0K
10:49 20,569.25 20,569.60 20,566.60 20,567.50 0.0K
10:50 20,567.65 20,572.15 20,566.50 20,571.55 0.0K
10:51 20,571.35 20,572.30 20,569.95 20,570.85 0.0K
10:52 20,571.30 20,571.80 20,569.50 20,569.85 0.0K
10:53 20,570.45 20,571.05 20,568.25 20,569.45 0.0K
10:54 20,569.30 20,571.00 20,568.65 20,569.60 0.0K
10:55 20,569.45 20,569.45 20,566.65 20,568.20 0.0K
10:56 20,569.85 20,578.60 20,569.85 20,577.90 0.0K
10:57 20,577.45 20,577.75 20,573.50 20,573.90 0.0K
10:58 20,573.80 20,574.50 20,564.75 20,566.65 0.0K
10:59 20,567.05 20,567.05 20,562.95 20,563.30 0.0K
11:00 20,563.15 20,566.20 20,563.15 20,566.15 0.0K
11:01 20,567.95 20,570.10 20,567.95 20,569.25 0.0K
11:02 20,570.00 20,571.35 20,569.40 20,571.35 0.0K
11:03 20,571.40 20,572.10 20,567.50 20,568.60 0.0K
11:04 20,569.70 20,569.80 20,563.35 20,563.35 0.0K
11:05 20,563.50 20,563.50 20,559.70 20,560.30 0.0K
11:06 20,560.50 20,560.50 20,556.55 20,557.65 0.0K
11:07 20,557.65 20,557.65 20,555.85 20,555.85 0.0K
11:08 20,555.25 20,555.25 20,552.05 20,552.05 0.0K
11:09 20,550.30 20,550.30 20,547.75 20,548.00 0.0K
11:10 20,548.05 20,548.20 20,546.50 20,548.20 0.0K
11:11 20,546.95 20,548.50 20,545.30 20,545.95 0.0K
11:12 20,547.00 20,547.45 20,544.40 20,544.40 0.0K
11:13 20,544.80 20,545.00 20,542.50 20,545.00 0.0K
11:14 20,544.25 20,545.30 20,543.25 20,544.35 0.0K
11:15 20,544.05 20,545.80 20,538.05 20,538.05 0.0K
11:16 20,538.15 20,538.15 20,535.45 20,536.65 0.0K
11:17 20,536.20 20,538.80 20,535.25 20,536.85 0.0K
11:18 20,536.25 20,541.40 20,536.20 20,541.40 0.0K
11:19 20,541.75 20,544.05 20,541.15 20,543.35 0.0K
11:20 20,542.45 20,542.45 20,539.00 20,539.75 0.0K
11:21 20,540.15 20,540.15 20,533.95 20,534.85 0.0K
11:22 20,534.80 20,534.85 20,532.10 20,532.50 0.0K
11:23 20,533.80 20,533.80 20,531.30 20,531.30 0.0K
11:24 20,531.90 20,533.75 20,531.35 20,531.35 0.0K
11:25 20,531.10 20,531.65 20,529.10 20,530.85 0.0K
11:26 20,531.20 20,531.20 20,529.15 20,529.65 0.0K
11:27 20,529.25 20,534.50 20,529.15 20,534.05 0.0K
11:28 20,533.95 20,533.95 20,513.50 20,514.00 0.0K
11:29 20,512.65 20,523.00 20,510.55 20,520.90 0.0K
11:30 20,521.75 20,532.30 20,521.75 20,531.15 0.0K
11:31 20,531.55 20,531.55 20,528.25 20,528.40 0.0K
11:32 20,529.45 20,529.65 20,525.70 20,527.35 0.0K
11:33 20,527.95 20,530.05 20,527.15 20,529.05 0.0K
11:34 20,529.85 20,530.25 20,527.65 20,527.65 0.0K
11:35 20,527.30 20,527.30 20,524.65 20,524.65 0.0K
11:36 20,525.10 20,525.65 20,523.15 20,524.15 0.0K
11:37 20,525.10 20,525.10 20,522.10 20,523.80 0.0K
11:38 20,522.95 20,524.45 20,519.30 20,520.80 0.0K
11:39 20,521.70 20,525.10 20,521.60 20,524.45 0.0K
11:40 20,524.45 20,529.50 20,524.00 20,529.15 0.0K
11:41 20,529.10 20,531.80 20,526.80 20,526.80 0.0K
11:42 20,526.50 20,527.55 20,520.25 20,520.25 0.0K
11:43 20,519.85 20,519.85 20,516.10 20,516.10 0.0K
11:44 20,514.65 20,522.90 20,514.65 20,521.35 0.0K
11:45 20,521.15 20,521.15 20,517.75 20,518.35 0.0K
11:46 20,517.85 20,520.20 20,517.00 20,519.50 0.0K
11:47 20,520.25 20,523.60 20,519.25 20,523.60 0.0K
11:48 20,523.65 20,529.30 20,523.65 20,528.60 0.0K
11:49 20,529.15 20,530.10 20,525.50 20,526.75 0.0K
11:50 20,526.90 20,528.65 20,526.90 20,528.65 0.0K
11:51 20,528.95 20,530.45 20,524.20 20,525.55 0.0K
11:52 20,525.00 20,526.45 20,524.00 20,525.65 0.0K
11:53 20,525.85 20,525.85 20,519.60 20,519.60 0.0K
11:54 20,518.75 20,523.40 20,518.75 20,522.00 0.0K
11:55 20,522.75 20,523.45 20,520.95 20,520.95 0.0K
11:56 20,521.45 20,528.95 20,521.40 20,528.60 0.0K
11:57 20,528.60 20,531.30 20,527.70 20,527.70 0.0K
11:58 20,527.65 20,528.75 20,526.40 20,528.75 0.0K
11:59 20,529.40 20,529.75 20,526.60 20,529.70 0.0K
12:00 20,530.05 20,531.50 20,528.35 20,528.35 0.0K
12:01 20,527.40 20,527.70 20,523.75 20,525.65 0.0K
12:02 20,525.70 20,530.50 20,525.70 20,529.50 0.0K
12:03 20,530.00 20,530.55 20,527.95 20,528.90 0.0K
12:04 20,528.40 20,532.30 20,527.15 20,530.80 0.0K
12:05 20,531.00 20,538.25 20,531.00 20,538.10 0.0K
12:06 20,539.35 20,541.85 20,536.30 20,536.60 0.0K
12:07 20,536.10 20,537.65 20,535.05 20,535.05 0.0K
12:08 20,535.50 20,540.15 20,535.50 20,537.95 0.0K
12:09 20,538.40 20,546.65 20,538.40 20,546.65 0.0K
12:10 20,545.60 20,547.60 20,543.90 20,546.60 0.0K
12:11 20,545.65 20,545.65 20,540.75 20,540.95 0.0K
12:12 20,542.60 20,543.60 20,541.10 20,542.95 0.0K
12:13 20,542.55 20,545.60 20,542.55 20,543.40 0.0K
12:14 20,543.05 20,545.25 20,542.20 20,542.65 0.0K
12:15 20,542.60 20,544.60 20,542.30 20,543.35 0.0K
12:16 20,543.70 20,546.15 20,542.75 20,546.15 0.0K
12:17 20,546.95 20,547.85 20,544.60 20,544.60 0.0K
12:18 20,545.25 20,546.55 20,544.30 20,545.65 0.0K
12:19 20,545.95 20,545.95 20,543.80 20,545.45 0.0K
12:20 20,544.90 20,547.65 20,543.95 20,546.40 0.0K
12:21 20,546.25 20,546.70 20,541.25 20,541.25 0.0K
12:22 20,541.85 20,543.40 20,541.25 20,543.40 0.0K
12:23 20,543.15 20,546.05 20,540.35 20,540.35 0.0K
12:24 20,540.80 20,543.00 20,540.05 20,541.60 0.0K
12:25 20,541.45 20,541.45 20,538.15 20,538.15 0.0K
12:26 20,538.20 20,541.90 20,538.20 20,540.40 0.0K
12:27 20,540.75 20,547.55 20,540.75 20,547.55 0.0K
12:28 20,546.90 20,548.50 20,546.65 20,548.45 0.0K
12:29 20,547.40 20,550.00 20,546.60 20,546.95 0.0K
12:30 20,547.15 20,548.60 20,545.10 20,545.50 0.0K
12:31 20,546.45 20,547.30 20,543.40 20,543.40 0.0K
12:32 20,543.55 20,543.55 20,541.40 20,543.25 0.0K
12:33 20,544.85 20,551.20 20,544.35 20,550.85 0.0K
12:34 20,550.10 20,550.55 20,546.05 20,546.05 0.0K
12:35 20,545.25 20,547.65 20,544.20 20,547.00 0.0K
12:36 20,546.15 20,548.35 20,543.65 20,543.95 0.0K
12:37 20,544.70 20,545.05 20,542.65 20,543.75 0.0K
12:38 20,542.30 20,542.60 20,539.40 20,539.70 0.0K
12:39 20,540.40 20,540.60 20,537.50 20,538.65 0.0K
12:40 20,538.45 20,544.15 20,538.45 20,542.75 0.0K
12:41 20,542.70 20,543.85 20,541.70 20,542.05 0.0K
12:42 20,542.05 20,543.30 20,540.60 20,540.60 0.0K
12:43 20,539.90 20,542.80 20,539.10 20,542.45 0.0K
12:44 20,541.45 20,543.00 20,541.05 20,541.85 0.0K
12:45 20,543.05 20,546.10 20,543.05 20,546.10 0.0K
12:46 20,546.70 20,549.25 20,543.80 20,544.25 0.0K
12:47 20,543.65 20,547.25 20,541.65 20,541.65 0.0K
12:48 20,542.10 20,542.50 20,539.80 20,541.30 0.0K
12:49 20,540.35 20,542.90 20,540.15 20,541.80 0.0K
12:50 20,542.15 20,542.15 20,540.50 20,540.80 0.0K
12:51 20,540.25 20,543.55 20,540.25 20,542.15 0.0K
12:52 20,543.20 20,543.75 20,540.45 20,540.45 0.0K
12:53 20,540.50 20,541.25 20,536.25 20,536.65 0.0K
12:54 20,538.10 20,538.60 20,536.00 20,536.20 0.0K
12:55 20,536.20 20,537.85 20,535.30 20,537.85 0.0K
12:56 20,537.05 20,540.10 20,537.05 20,538.35 0.0K
12:57 20,537.80 20,539.85 20,537.75 20,537.80 0.0K
12:58 20,537.85 20,539.05 20,536.00 20,538.70 0.0K
12:59 20,539.80 20,540.85 20,538.35 20,539.40 0.0K
13:00 20,540.50 20,544.00 20,539.10 20,542.85 0.0K
13:01 20,542.05 20,545.00 20,542.05 20,544.30 0.0K
13:02 20,544.85 20,548.05 20,544.45 20,547.50 0.0K
13:03 20,547.95 20,549.45 20,547.25 20,548.55 0.0K
13:04 20,548.85 20,549.20 20,546.30 20,547.40 0.0K
13:05 20,547.20 20,547.20 20,543.85 20,544.65 0.0K
13:06 20,543.55 20,543.95 20,542.45 20,542.55 0.0K
13:07 20,543.30 20,543.30 20,530.15 20,530.15 0.0K
13:08 20,527.00 20,527.00 20,514.00 20,514.95 0.0K
13:09 20,514.85 20,525.75 20,514.85 20,525.75 0.0K
13:10 20,524.90 20,525.90 20,522.55 20,524.70 0.0K
13:11 20,527.30 20,529.00 20,526.85 20,527.70 0.0K
13:12 20,526.40 20,530.75 20,526.40 20,530.35 0.0K
13:13 20,530.00 20,531.15 20,528.75 20,530.60 0.0K
13:14 20,532.20 20,533.05 20,531.35 20,532.90 0.0K
13:15 20,532.30 20,535.60 20,532.15 20,535.00 0.0K
13:16 20,535.00 20,538.55 20,535.00 20,538.55 0.0K
13:17 20,537.60 20,542.95 20,537.50 20,542.95 0.0K
13:18 20,543.05 20,543.50 20,539.25 20,539.40 0.0K
13:19 20,538.15 20,539.60 20,535.75 20,535.80 0.0K
13:20 20,536.65 20,538.90 20,535.85 20,537.35 0.0K
13:21 20,538.10 20,542.10 20,538.05 20,540.90 0.0K
13:22 20,540.85 20,542.50 20,540.65 20,542.25 0.0K
13:23 20,543.10 20,550.45 20,542.65 20,548.55 0.0K
13:24 20,549.10 20,549.10 20,545.95 20,547.75 0.0K
13:25 20,546.95 20,548.65 20,546.30 20,546.85 0.0K
13:26 20,547.20 20,547.20 20,544.85 20,546.35 0.0K
13:27 20,546.60 20,546.60 20,541.20 20,541.20 0.0K
13:28 20,541.10 20,541.10 20,533.60 20,533.60 0.0K
13:29 20,534.00 20,540.05 20,531.90 20,540.05 0.0K
13:30 20,541.40 20,541.40 20,538.50 20,538.50 0.0K
13:31 20,537.50 20,538.15 20,534.65 20,536.60 0.0K
13:32 20,536.40 20,540.35 20,536.40 20,537.95 0.0K
13:33 20,538.65 20,539.25 20,537.35 20,538.90 0.0K
13:34 20,537.70 20,539.90 20,537.70 20,538.60 0.0K
13:35 20,538.50 20,539.40 20,534.05 20,536.00 0.0K
13:36 20,534.65 20,535.60 20,533.05 20,534.95 0.0K
13:37 20,534.40 20,538.30 20,534.40 20,535.85 0.0K
13:38 20,535.75 20,535.75 20,531.60 20,531.80 0.0K
13:39 20,532.35 20,534.15 20,532.00 20,534.15 0.0K
13:40 20,533.95 20,534.90 20,531.55 20,531.90 0.0K
13:41 20,531.65 20,535.75 20,531.65 20,534.70 0.0K
13:42 20,533.65 20,535.75 20,531.85 20,533.75 0.0K
13:43 20,532.80 20,537.05 20,532.80 20,536.15 0.0K
13:44 20,535.65 20,538.50 20,535.35 20,537.65 0.0K
13:45 20,538.00 20,538.00 20,536.30 20,536.65 0.0K
13:46 20,537.95 20,540.65 20,536.95 20,540.65 0.0K
13:47 20,540.45 20,540.45 20,536.70 20,538.35 0.0K
13:48 20,539.25 20,541.45 20,538.95 20,540.95 0.0K
13:49 20,541.65 20,542.65 20,537.60 20,540.20 0.0K
13:50 20,539.90 20,539.90 20,537.65 20,537.65 0.0K
13:51 20,536.90 20,536.90 20,533.50 20,534.10 0.0K
13:52 20,533.45 20,536.30 20,533.45 20,536.30 0.0K
13:53 20,536.45 20,538.05 20,534.65 20,537.75 0.0K
13:54 20,537.85 20,537.85 20,529.90 20,529.90 0.0K
13:55 20,530.95 20,532.05 20,529.70 20,530.15 0.0K
13:56 20,529.65 20,529.70 20,527.30 20,528.95 0.0K
13:57 20,528.65 20,528.85 20,526.05 20,526.50 0.0K
13:58 20,525.55 20,525.55 20,516.10 20,516.30 0.0K
13:59 20,516.75 20,528.50 20,516.75 20,528.45 0.0K
14:00 20,529.95 20,533.95 20,529.95 20,533.50 0.0K
14:01 20,531.35 20,532.75 20,529.95 20,530.85 0.0K
14:02 20,531.20 20,531.85 20,529.80 20,529.90 0.0K
14:03 20,529.10 20,532.00 20,528.20 20,531.20 0.0K
14:04 20,532.20 20,533.45 20,531.05 20,533.10 0.0K
14:05 20,533.15 20,537.50 20,533.15 20,536.55 0.0K
14:06 20,536.05 20,539.70 20,536.05 20,539.25 0.0K
14:07 20,539.65 20,542.10 20,539.30 20,540.95 0.0K
14:08 20,540.75 20,540.75 20,535.25 20,535.55 0.0K
14:09 20,535.70 20,539.20 20,534.20 20,539.20 0.0K
14:10 20,538.55 20,538.55 20,535.65 20,537.35 0.0K
14:11 20,537.55 20,539.55 20,537.40 20,539.10 0.0K
14:12 20,538.45 20,541.85 20,538.10 20,541.85 0.0K
14:13 20,541.35 20,547.35 20,541.35 20,547.35 0.0K
14:14 20,546.85 20,550.20 20,546.40 20,549.25 0.0K
14:15 20,549.15 20,549.30 20,544.55 20,545.00 0.0K
14:16 20,545.05 20,545.05 20,539.75 20,540.70 0.0K
14:17 20,540.75 20,543.10 20,540.75 20,541.70 0.0K
14:18 20,542.45 20,547.70 20,542.20 20,547.25 0.0K
14:19 20,547.25 20,549.15 20,546.95 20,549.15 0.0K
14:20 20,548.70 20,551.10 20,548.40 20,550.20 0.0K
14:21 20,550.30 20,553.05 20,550.30 20,552.90 0.0K
14:22 20,554.00 20,554.05 20,552.60 20,553.60 0.0K
14:23 20,553.05 20,553.55 20,551.80 20,553.05 0.0K
14:24 20,553.25 20,556.10 20,553.25 20,554.05 0.0K
14:25 20,553.70 20,555.10 20,553.00 20,554.45 0.0K
14:26 20,555.40 20,558.95 20,554.35 20,558.95 0.0K
14:27 20,559.50 20,561.75 20,557.75 20,558.85 0.0K
14:28 20,557.90 20,559.25 20,555.20 20,556.95 0.0K
14:29 20,556.65 20,561.25 20,555.35 20,561.25 0.0K
14:30 20,562.10 20,562.80 20,558.95 20,560.45 0.0K
14:31 20,559.95 20,560.20 20,557.30 20,558.55 0.0K
14:32 20,558.00 20,559.50 20,556.75 20,558.60 0.0K
14:33 20,559.30 20,560.70 20,556.60 20,557.05 0.0K
14:34 20,556.90 20,556.90 20,553.95 20,554.00 0.0K
14:35 20,553.75 20,554.70 20,552.65 20,553.10 0.0K
14:36 20,552.85 20,552.85 20,550.45 20,551.30 0.0K
14:37 20,551.05 20,554.60 20,549.65 20,552.65 0.0K
14:38 20,552.65 20,557.10 20,552.20 20,554.85 0.0K
14:39 20,554.95 20,556.30 20,551.50 20,552.55 0.0K
14:40 20,551.55 20,554.00 20,550.80 20,552.95 0.0K
14:41 20,552.95 20,555.90 20,552.95 20,555.70 0.0K
14:42 20,554.75 20,558.80 20,554.75 20,557.30 0.0K
14:43 20,557.25 20,558.25 20,555.80 20,558.25 0.0K
14:44 20,558.60 20,559.45 20,557.25 20,558.70 0.0K
14:45 20,558.45 20,559.90 20,558.45 20,559.35 0.0K
14:46 20,559.35 20,559.35 20,557.20 20,559.10 0.0K
14:47 20,558.20 20,558.35 20,555.15 20,557.30 0.0K
14:48 20,556.80 20,558.30 20,555.75 20,555.75 0.0K
14:49 20,555.85 20,556.90 20,554.60 20,555.90 0.0K
14:50 20,555.25 20,558.35 20,555.25 20,557.80 0.0K
14:51 20,556.55 20,557.55 20,553.45 20,555.20 0.0K
14:52 20,555.25 20,566.80 20,554.90 20,566.80 0.0K
14:53 20,568.85 20,570.20 20,567.75 20,567.95 0.0K
14:54 20,568.15 20,571.05 20,566.85 20,569.25 0.0K
14:55 20,567.95 20,569.05 20,564.40 20,564.40 0.0K
14:56 20,563.80 20,563.80 20,559.55 20,561.30 0.0K
14:57 20,561.75 20,564.05 20,561.10 20,564.05 0.0K
14:58 20,563.55 20,574.25 20,563.55 20,572.60 0.0K
14:59 20,571.70 20,581.35 20,571.05 20,579.95 0.0K
15:00 20,583.10 20,583.10 20,571.95 20,575.60 0.0K
15:01 20,576.55 20,576.55 20,572.75 20,572.85 0.0K
15:02 20,572.60 20,576.45 20,572.20 20,574.50 0.0K
15:03 20,575.45 20,575.90 20,571.20 20,571.75 0.0K
15:04 20,571.25 20,571.25 20,564.90 20,564.90 0.0K
15:05 20,565.15 20,567.40 20,564.90 20,566.30 0.0K
15:06 20,566.90 20,568.10 20,566.10 20,567.30 0.0K
15:07 20,568.00 20,568.85 20,562.35 20,566.15 0.0K
15:08 20,566.00 20,567.45 20,564.40 20,564.40 0.0K
15:09 20,564.70 20,565.55 20,561.60 20,564.00 0.0K
15:10 20,564.05 20,564.05 20,559.90 20,560.25 0.0K
15:11 20,559.95 20,561.85 20,559.90 20,561.40 0.0K
15:12 20,561.50 20,567.05 20,561.50 20,567.00 0.0K
15:13 20,566.65 20,566.70 20,561.15 20,561.40 0.0K
15:14 20,562.20 20,562.20 20,559.70 20,560.30 0.0K
15:15 20,560.65 20,562.90 20,560.00 20,561.85 0.0K
15:16 20,562.10 20,564.10 20,561.45 20,563.45 0.0K
15:17 20,563.85 20,565.75 20,563.65 20,565.75 0.0K
15:18 20,565.60 20,565.90 20,559.60 20,559.60 0.0K
15:19 20,559.90 20,561.90 20,558.60 20,560.90 0.0K
15:20 20,560.90 20,560.90 20,558.05 20,558.95 0.0K
15:21 20,559.20 20,560.20 20,558.55 20,559.40 0.0K
15:22 20,560.00 20,568.05 20,560.00 20,566.50 0.0K
15:23 20,567.60 20,567.60 20,564.15 20,564.15 0.0K
15:24 20,565.90 20,565.90 20,562.05 20,563.80 0.0K
15:25 20,563.35 20,566.35 20,563.35 20,565.95 0.0K
15:26 20,566.00 20,566.30 20,562.70 20,562.70 0.0K
15:27 20,564.30 20,565.35 20,562.40 20,564.60 0.0K
15:28 20,564.35 20,566.30 20,560.80 20,564.15 0.0K
15:29 20,563.90 20,568.40 20,560.45 20,565.50 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available