Nifty CPSE

NICPSE
🏛️ india →
6,550.05
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:07 5,971.40 5,971.40 5,971.40 5,971.40 0.0K
09:15 5,969.05 6,005.20 5,969.05 5,971.10 0.0K
09:16 5,968.70 5,998.65 5,967.90 5,990.20 0.0K
09:17 5,985.95 5,989.35 5,984.30 5,987.30 0.0K
09:18 5,986.20 5,988.40 5,983.30 5,985.60 0.0K
09:19 5,984.55 5,987.90 5,984.15 5,985.60 0.0K
09:20 5,986.65 5,988.00 5,979.75 5,987.40 0.0K
09:21 5,988.65 5,991.80 5,986.65 5,991.80 0.0K
09:22 5,994.75 6,000.30 5,992.15 5,992.15 0.0K
09:23 5,990.70 5,996.10 5,989.55 5,996.10 0.0K
09:24 5,995.80 6,001.50 5,994.40 6,001.50 0.0K
09:25 6,002.65 6,006.75 6,002.35 6,002.35 0.0K
09:26 6,001.45 6,001.45 5,989.45 5,989.45 0.0K
09:27 5,990.05 5,992.20 5,988.50 5,991.80 0.0K
09:28 5,990.50 5,994.25 5,988.95 5,988.95 0.0K
09:29 5,989.25 5,992.45 5,986.85 5,988.10 0.0K
09:30 5,987.45 5,996.55 5,987.45 5,992.75 0.0K
09:31 5,993.35 5,993.35 5,988.45 5,988.95 0.0K
09:32 5,990.00 5,992.25 5,990.00 5,990.90 0.0K
09:33 5,989.95 5,990.80 5,986.65 5,990.20 0.0K
09:34 5,991.75 5,997.65 5,991.75 5,996.80 0.0K
09:35 5,997.95 6,000.55 5,997.25 5,999.05 0.0K
09:36 6,002.75 6,008.65 6,002.75 6,005.65 0.0K
09:37 6,006.25 6,008.30 6,002.65 6,002.65 0.0K
09:38 6,002.70 6,005.30 6,002.70 6,004.65 0.0K
09:39 6,005.65 6,006.25 6,002.50 6,003.55 0.0K
09:40 6,002.80 6,003.65 5,999.20 5,999.20 0.0K
09:41 6,000.20 6,000.90 5,998.05 5,999.15 0.0K
09:42 5,999.15 6,001.15 5,998.80 6,000.15 0.0K
09:43 5,999.75 6,002.25 5,998.15 5,998.65 0.0K
09:44 5,998.60 6,002.55 5,998.60 6,001.00 0.0K
09:45 6,001.55 6,001.75 5,998.05 5,999.35 0.0K
09:46 5,998.95 6,001.30 5,998.95 6,000.15 0.0K
09:47 6,000.10 6,000.40 5,996.85 5,997.80 0.0K
09:48 5,998.60 6,002.95 5,998.50 6,002.65 0.0K
09:49 6,003.00 6,006.85 6,001.35 6,005.90 0.0K
09:50 6,006.50 6,006.50 6,002.70 6,002.70 0.0K
09:51 6,003.60 6,008.50 6,003.60 6,007.00 0.0K
09:52 6,007.55 6,009.00 6,007.55 6,008.30 0.0K
09:53 6,007.65 6,007.65 6,005.60 6,006.10 0.0K
09:54 6,006.55 6,007.00 6,003.20 6,004.55 0.0K
09:55 6,004.50 6,006.25 6,000.90 6,000.90 0.0K
09:56 6,001.75 6,002.95 5,998.25 6,002.00 0.0K
09:57 6,002.65 6,004.80 6,002.05 6,003.15 0.0K
09:58 6,001.75 6,003.55 5,993.90 5,996.35 0.0K
09:59 5,998.70 5,998.70 5,994.15 5,994.35 0.0K
10:00 5,994.45 5,998.90 5,994.45 5,995.30 0.0K
10:01 5,999.00 6,007.20 5,999.00 6,006.90 0.0K
10:02 6,007.60 6,012.35 6,006.55 6,011.95 0.0K
10:03 6,011.65 6,011.65 6,007.00 6,010.00 0.0K
10:04 6,010.40 6,012.70 6,010.20 6,012.00 0.0K
10:05 6,012.10 6,014.30 6,011.65 6,012.60 0.0K
10:06 6,012.65 6,013.40 6,009.05 6,010.25 0.0K
10:07 6,010.15 6,010.90 6,007.35 6,008.80 0.0K
10:08 6,009.75 6,012.95 6,009.60 6,012.85 0.0K
10:09 6,013.40 6,013.40 6,007.70 6,008.05 0.0K
10:10 6,008.45 6,009.30 6,005.65 6,005.65 0.0K
10:11 6,006.05 6,011.65 6,006.05 6,010.55 0.0K
10:12 6,011.70 6,015.70 6,011.70 6,014.35 0.0K
10:13 6,013.85 6,015.50 6,012.00 6,015.50 0.0K
10:14 6,014.60 6,014.60 6,013.00 6,013.10 0.0K
10:15 6,013.55 6,018.85 6,013.55 6,017.95 0.0K
10:16 6,018.70 6,020.60 6,017.70 6,019.75 0.0K
10:17 6,019.20 6,020.55 6,016.85 6,020.55 0.0K
10:18 6,019.75 6,019.75 6,010.20 6,010.20 0.0K
10:19 6,010.55 6,011.10 6,008.45 6,009.80 0.0K
10:20 6,009.80 6,011.45 6,008.40 6,008.95 0.0K
10:21 6,008.90 6,009.90 6,008.90 6,009.75 0.0K
10:22 6,009.30 6,010.55 6,007.65 6,008.40 0.0K
10:23 6,008.05 6,008.05 6,002.95 6,002.95 0.0K
10:24 6,002.60 6,003.20 5,998.15 6,000.50 0.0K
10:25 6,002.10 6,004.90 6,002.10 6,003.50 0.0K
10:26 6,004.30 6,006.30 6,004.30 6,005.55 0.0K
10:27 6,005.70 6,006.60 6,005.20 6,006.00 0.0K
10:28 6,006.90 6,007.90 6,004.55 6,004.85 0.0K
10:29 6,005.40 6,005.60 6,003.05 6,003.45 0.0K
10:30 6,003.20 6,007.75 6,002.75 6,006.10 0.0K
10:31 6,006.30 6,010.60 6,005.45 6,010.60 0.0K
10:32 6,010.75 6,012.00 6,010.55 6,011.40 0.0K
10:33 6,011.15 6,013.15 6,010.85 6,012.35 0.0K
10:34 6,011.70 6,012.15 6,007.00 6,007.00 0.0K
10:35 6,007.90 6,007.90 6,002.25 6,002.25 0.0K
10:36 6,003.30 6,003.30 5,987.30 5,987.30 0.0K
10:37 5,988.20 5,988.20 5,982.55 5,986.80 0.0K
10:38 5,984.60 5,989.30 5,984.60 5,986.95 0.0K
10:39 5,987.40 5,988.30 5,985.20 5,985.20 0.0K
10:40 5,986.05 5,990.10 5,985.40 5,989.15 0.0K
10:41 5,989.60 5,990.40 5,987.80 5,988.70 0.0K
10:42 5,989.00 5,990.80 5,988.90 5,989.40 0.0K
10:43 5,988.90 5,992.10 5,988.45 5,991.70 0.0K
10:44 5,992.10 5,997.80 5,992.10 5,997.40 0.0K
10:45 5,997.90 5,998.65 5,996.95 5,996.95 0.0K
10:46 5,996.55 5,998.05 5,995.60 5,995.60 0.0K
10:47 5,996.30 5,996.55 5,994.35 5,995.60 0.0K
10:48 5,995.55 5,999.80 5,994.90 5,999.80 0.0K
10:49 6,000.05 6,001.55 5,998.40 5,998.80 0.0K
10:50 5,999.20 6,001.15 5,998.75 6,001.15 0.0K
10:51 6,001.60 6,003.25 6,000.30 6,001.90 0.0K
10:52 6,002.00 6,003.95 6,001.85 6,001.85 0.0K
10:53 6,002.60 6,002.60 6,000.25 6,001.00 0.0K
10:54 6,001.35 6,002.00 6,000.65 6,000.65 0.0K
10:55 6,000.50 6,005.00 6,000.50 6,003.50 0.0K
10:56 6,003.40 6,011.45 6,002.50 6,010.00 0.0K
10:57 6,012.10 6,013.35 6,010.05 6,010.65 0.0K
10:58 6,011.45 6,014.70 6,010.80 6,012.65 0.0K
10:59 6,012.65 6,014.30 6,011.25 6,014.30 0.0K
11:00 6,015.15 6,017.40 6,014.30 6,016.25 0.0K
11:01 6,017.35 6,020.45 6,017.20 6,017.20 0.0K
11:02 6,018.25 6,018.25 6,014.80 6,016.00 0.0K
11:03 6,015.75 6,016.90 6,014.20 6,016.75 0.0K
11:04 6,017.50 6,019.25 6,017.50 6,019.05 0.0K
11:05 6,019.40 6,024.00 6,019.40 6,022.25 0.0K
11:06 6,022.40 6,023.15 6,021.35 6,023.00 0.0K
11:07 6,023.20 6,025.95 6,021.60 6,024.40 0.0K
11:08 6,026.20 6,026.20 6,022.90 6,023.70 0.0K
11:09 6,024.70 6,024.70 6,022.85 6,023.00 0.0K
11:10 6,023.85 6,024.20 6,022.60 6,023.85 0.0K
11:11 6,024.30 6,024.30 6,022.25 6,022.25 0.0K
11:12 6,021.90 6,028.35 6,021.00 6,027.75 0.0K
11:13 6,029.10 6,029.10 6,025.05 6,025.40 0.0K
11:14 6,026.50 6,028.00 6,025.35 6,026.55 0.0K
11:15 6,027.05 6,032.55 6,026.95 6,032.55 0.0K
11:16 6,032.00 6,033.85 6,030.15 6,030.15 0.0K
11:17 6,031.85 6,032.00 6,026.80 6,026.80 0.0K
11:18 6,026.75 6,027.40 6,025.90 6,026.15 0.0K
11:19 6,027.25 6,027.70 6,024.15 6,025.00 0.0K
11:20 6,026.20 6,028.40 6,026.20 6,026.40 0.0K
11:21 6,026.90 6,032.45 6,026.75 6,032.35 0.0K
11:22 6,032.75 6,035.60 6,032.75 6,034.00 0.0K
11:23 6,034.25 6,036.30 6,034.00 6,036.00 0.0K
11:24 6,036.50 6,036.85 6,035.55 6,036.85 0.0K
11:25 6,037.15 6,041.65 6,037.15 6,040.55 0.0K
11:26 6,041.35 6,042.95 6,039.90 6,042.95 0.0K
11:27 6,042.90 6,043.45 6,040.80 6,042.25 0.0K
11:28 6,042.35 6,044.80 6,041.90 6,044.80 0.0K
11:29 6,045.10 6,047.30 6,044.65 6,047.30 0.0K
11:30 6,046.65 6,048.60 6,045.80 6,048.10 0.0K
11:31 6,047.90 6,050.20 6,047.40 6,049.50 0.0K
11:32 6,049.20 6,050.10 6,047.85 6,049.60 0.0K
11:33 6,049.95 6,049.95 6,046.60 6,046.60 0.0K
11:34 6,047.25 6,048.75 6,044.00 6,045.25 0.0K
11:35 6,044.80 6,046.30 6,042.50 6,046.30 0.0K
11:36 6,048.65 6,049.25 6,046.90 6,048.85 0.0K
11:37 6,049.55 6,050.15 6,048.35 6,050.00 0.0K
11:38 6,049.30 6,049.95 6,048.00 6,048.00 0.0K
11:39 6,047.55 6,048.45 6,046.15 6,046.15 0.0K
11:40 6,046.95 6,048.00 6,046.90 6,047.90 0.0K
11:41 6,046.05 6,047.45 6,045.85 6,046.40 0.0K
11:42 6,046.50 6,047.75 6,045.60 6,047.30 0.0K
11:43 6,047.75 6,048.15 6,047.05 6,047.40 0.0K
11:44 6,047.10 6,047.35 6,043.45 6,043.45 0.0K
11:45 6,044.95 6,046.35 6,043.45 6,044.95 0.0K
11:46 6,044.65 6,046.80 6,041.85 6,045.95 0.0K
11:47 6,044.95 6,048.95 6,044.95 6,048.95 0.0K
11:48 6,049.15 6,050.40 6,048.75 6,050.00 0.0K
11:49 6,050.05 6,050.60 6,049.75 6,049.80 0.0K
11:50 6,049.85 6,050.60 6,049.35 6,050.10 0.0K
11:51 6,051.55 6,052.10 6,049.35 6,049.90 0.0K
11:52 6,050.40 6,050.85 6,049.55 6,049.75 0.0K
11:53 6,049.80 6,049.80 6,043.45 6,043.45 0.0K
11:54 6,043.85 6,043.85 6,040.35 6,042.35 0.0K
11:55 6,042.15 6,044.55 6,042.15 6,044.30 0.0K
11:56 6,044.70 6,044.75 6,041.45 6,042.20 0.0K
11:57 6,042.35 6,044.25 6,042.15 6,043.25 0.0K
11:58 6,044.25 6,044.95 6,043.25 6,044.55 0.0K
11:59 6,044.40 6,044.95 6,043.20 6,043.20 0.0K
12:00 6,044.80 6,044.80 6,043.25 6,043.55 0.0K
12:01 6,044.15 6,046.70 6,044.00 6,046.70 0.0K
12:02 6,047.00 6,047.10 6,043.45 6,044.05 0.0K
12:03 6,044.50 6,045.60 6,044.25 6,044.30 0.0K
12:04 6,044.75 6,046.15 6,044.55 6,044.55 0.0K
12:05 6,044.75 6,044.80 6,043.45 6,043.85 0.0K
12:06 6,044.80 6,047.30 6,044.50 6,047.30 0.0K
12:07 6,047.25 6,047.25 6,040.25 6,040.25 0.0K
12:08 6,041.80 6,041.80 6,040.15 6,041.35 0.0K
12:09 6,041.20 6,041.35 6,039.80 6,040.05 0.0K
12:10 6,039.70 6,044.15 6,039.10 6,043.80 0.0K
12:11 6,044.20 6,045.45 6,042.65 6,043.95 0.0K
12:12 6,043.80 6,047.65 6,043.80 6,046.95 0.0K
12:13 6,046.70 6,050.45 6,046.55 6,049.40 0.0K
12:14 6,049.55 6,054.15 6,049.55 6,053.65 0.0K
12:15 6,054.25 6,056.75 6,054.25 6,054.55 0.0K
12:16 6,055.05 6,057.35 6,054.75 6,057.15 0.0K
12:17 6,056.90 6,062.45 6,056.05 6,062.35 0.0K
12:18 6,061.90 6,061.90 6,059.25 6,059.30 0.0K
12:19 6,059.75 6,059.75 6,056.50 6,056.50 0.0K
12:20 6,055.45 6,055.60 6,053.85 6,053.90 0.0K
12:21 6,053.90 6,055.30 6,051.70 6,052.15 0.0K
12:22 6,052.35 6,052.35 6,049.45 6,049.45 0.0K
12:23 6,050.30 6,052.90 6,050.15 6,052.05 0.0K
12:24 6,052.10 6,053.60 6,052.10 6,053.60 0.0K
12:25 6,053.90 6,055.15 6,053.80 6,054.50 0.0K
12:26 6,055.45 6,055.45 6,053.70 6,054.40 0.0K
12:27 6,054.55 6,056.25 6,054.30 6,055.25 0.0K
12:28 6,055.50 6,055.85 6,054.00 6,055.80 0.0K
12:29 6,055.20 6,055.20 6,052.20 6,052.45 0.0K
12:30 6,052.15 6,052.15 6,048.70 6,050.05 0.0K
12:31 6,050.10 6,052.45 6,050.00 6,052.25 0.0K
12:32 6,051.75 6,053.70 6,051.75 6,053.60 0.0K
12:33 6,054.40 6,055.85 6,054.00 6,055.85 0.0K
12:34 6,055.70 6,056.10 6,049.45 6,049.45 0.0K
12:35 6,048.80 6,048.95 6,044.90 6,046.35 0.0K
12:36 6,046.35 6,049.40 6,046.20 6,047.55 0.0K
12:37 6,047.70 6,048.05 6,046.15 6,047.75 0.0K
12:38 6,048.15 6,048.20 6,044.40 6,045.45 0.0K
12:39 6,045.25 6,045.80 6,044.70 6,045.25 0.0K
12:40 6,045.90 6,048.75 6,045.85 6,046.20 0.0K
12:41 6,046.95 6,047.60 6,045.05 6,045.05 0.0K
12:42 6,045.90 6,045.95 6,044.35 6,044.60 0.0K
12:43 6,044.25 6,049.60 6,044.25 6,049.60 0.0K
12:44 6,049.60 6,051.35 6,049.20 6,050.95 0.0K
12:45 6,051.15 6,052.10 6,050.60 6,052.10 0.0K
12:46 6,052.15 6,053.00 6,051.60 6,051.80 0.0K
12:47 6,052.80 6,053.75 6,052.15 6,053.45 0.0K
12:48 6,052.45 6,056.85 6,052.45 6,056.05 0.0K
12:49 6,055.50 6,056.35 6,054.95 6,055.90 0.0K
12:50 6,056.30 6,056.30 6,053.25 6,053.25 0.0K
12:51 6,053.55 6,054.75 6,053.15 6,054.35 0.0K
12:52 6,054.45 6,054.60 6,053.50 6,054.20 0.0K
12:53 6,054.35 6,055.40 6,053.15 6,055.00 0.0K
12:54 6,055.30 6,058.20 6,055.30 6,057.70 0.0K
12:55 6,057.95 6,058.75 6,057.30 6,058.50 0.0K
12:56 6,058.55 6,058.80 6,057.70 6,058.05 0.0K
12:57 6,058.25 6,058.65 6,057.00 6,057.15 0.0K
12:58 6,057.60 6,058.30 6,056.35 6,056.50 0.0K
12:59 6,056.45 6,057.35 6,055.85 6,057.30 0.0K
13:00 6,057.00 6,059.90 6,057.00 6,059.70 0.0K
13:01 6,059.75 6,061.05 6,059.40 6,060.00 0.0K
13:02 6,060.05 6,061.10 6,059.40 6,060.85 0.0K
13:03 6,060.45 6,062.70 6,060.45 6,061.70 0.0K
13:04 6,061.80 6,063.75 6,061.70 6,063.65 0.0K
13:05 6,063.45 6,064.90 6,063.10 6,064.90 0.0K
13:06 6,064.80 6,064.90 6,063.65 6,064.20 0.0K
13:07 6,064.45 6,065.40 6,063.10 6,065.40 0.0K
13:08 6,065.90 6,067.65 6,065.90 6,066.05 0.0K
13:09 6,066.15 6,067.15 6,066.10 6,066.10 0.0K
13:10 6,066.35 6,066.35 6,064.50 6,066.05 0.0K
13:11 6,065.30 6,069.35 6,065.30 6,068.65 0.0K
13:12 6,068.45 6,069.10 6,067.90 6,068.70 0.0K
13:13 6,069.85 6,070.90 6,069.45 6,069.50 0.0K
13:14 6,069.45 6,069.70 6,067.85 6,068.05 0.0K
13:15 6,068.55 6,068.60 6,066.90 6,066.95 0.0K
13:16 6,067.50 6,068.15 6,066.90 6,067.15 0.0K
13:17 6,067.00 6,068.40 6,066.40 6,066.45 0.0K
13:18 6,066.35 6,066.95 6,064.10 6,065.60 0.0K
13:19 6,064.80 6,065.50 6,062.00 6,062.80 0.0K
13:20 6,063.70 6,063.95 6,062.30 6,063.65 0.0K
13:21 6,063.80 6,063.80 6,060.80 6,061.45 0.0K
13:22 6,061.80 6,063.40 6,061.70 6,061.70 0.0K
13:23 6,062.35 6,064.65 6,062.20 6,063.10 0.0K
13:24 6,062.75 6,066.95 6,062.65 6,066.95 0.0K
13:25 6,068.00 6,071.90 6,067.30 6,069.80 0.0K
13:26 6,070.90 6,071.70 6,069.35 6,070.00 0.0K
13:27 6,069.05 6,069.50 6,067.60 6,067.60 0.0K
13:28 6,067.45 6,068.55 6,065.05 6,065.15 0.0K
13:29 6,065.75 6,067.50 6,064.90 6,066.45 0.0K
13:30 6,066.40 6,066.40 6,057.70 6,058.85 0.0K
13:31 6,059.80 6,061.30 6,057.45 6,057.45 0.0K
13:32 6,057.30 6,061.00 6,057.30 6,060.15 0.0K
13:33 6,061.15 6,061.30 6,057.60 6,058.15 0.0K
13:34 6,057.50 6,059.05 6,057.30 6,058.15 0.0K
13:35 6,057.85 6,058.75 6,057.25 6,058.30 0.0K
13:36 6,059.00 6,064.80 6,058.95 6,064.10 0.0K
13:37 6,064.65 6,064.65 6,062.65 6,063.75 0.0K
13:38 6,063.75 6,067.45 6,062.70 6,066.70 0.0K
13:39 6,067.90 6,069.90 6,067.65 6,069.70 0.0K
13:40 6,069.65 6,069.65 6,064.40 6,065.85 0.0K
13:41 6,067.10 6,067.85 6,066.80 6,066.85 0.0K
13:42 6,067.10 6,067.10 6,064.10 6,064.10 0.0K
13:43 6,064.40 6,066.65 6,064.40 6,065.40 0.0K
13:44 6,066.30 6,066.50 6,065.60 6,065.70 0.0K
13:45 6,065.60 6,066.45 6,061.05 6,061.05 0.0K
13:46 6,060.95 6,061.35 6,059.20 6,059.70 0.0K
13:47 6,059.95 6,060.50 6,059.40 6,059.40 0.0K
13:48 6,059.40 6,060.20 6,058.20 6,058.20 0.0K
13:49 6,057.70 6,058.00 6,055.25 6,055.80 0.0K
13:50 6,056.00 6,056.00 6,049.90 6,050.05 0.0K
13:51 6,050.30 6,054.45 6,050.30 6,054.10 0.0K
13:52 6,053.90 6,056.10 6,053.40 6,053.40 0.0K
13:53 6,053.55 6,053.55 6,050.05 6,050.30 0.0K
13:54 6,050.40 6,050.85 6,046.65 6,047.50 0.0K
13:55 6,047.85 6,049.00 6,045.90 6,049.00 0.0K
13:56 6,048.10 6,050.20 6,047.30 6,049.80 0.0K
13:57 6,049.90 6,052.50 6,049.90 6,051.50 0.0K
13:58 6,051.95 6,052.20 6,050.85 6,051.50 0.0K
13:59 6,051.60 6,053.60 6,051.60 6,053.60 0.0K
14:00 6,053.65 6,053.65 6,046.75 6,047.80 0.0K
14:01 6,047.15 6,047.15 6,043.05 6,044.35 0.0K
14:02 6,044.30 6,044.30 6,041.10 6,041.10 0.0K
14:03 6,042.40 6,042.40 6,033.25 6,034.95 0.0K
14:04 6,034.45 6,037.75 6,033.95 6,034.25 0.0K
14:05 6,035.20 6,036.05 6,034.95 6,034.95 0.0K
14:06 6,035.20 6,035.80 6,031.45 6,032.50 0.0K
14:07 6,033.85 6,039.30 6,033.85 6,039.30 0.0K
14:08 6,040.20 6,044.85 6,039.35 6,044.55 0.0K
14:09 6,044.75 6,044.75 6,041.30 6,041.90 0.0K
14:10 6,041.85 6,042.00 6,036.75 6,037.60 0.0K
14:11 6,037.10 6,037.95 6,033.95 6,037.95 0.0K
14:12 6,037.05 6,038.90 6,036.55 6,037.00 0.0K
14:13 6,037.05 6,037.40 6,033.20 6,034.75 0.0K
14:14 6,035.05 6,038.70 6,035.05 6,038.70 0.0K
14:15 6,038.50 6,040.40 6,037.15 6,040.25 0.0K
14:16 6,041.25 6,042.55 6,041.05 6,041.85 0.0K
14:17 6,041.60 6,041.90 6,039.70 6,040.15 0.0K
14:18 6,039.90 6,045.80 6,039.90 6,044.80 0.0K
14:19 6,045.15 6,045.25 6,041.60 6,042.00 0.0K
14:20 6,042.55 6,043.70 6,042.10 6,042.75 0.0K
14:21 6,043.60 6,043.60 6,038.35 6,039.60 0.0K
14:22 6,040.15 6,042.60 6,039.75 6,041.05 0.0K
14:23 6,041.60 6,042.20 6,041.00 6,041.40 0.0K
14:24 6,041.80 6,044.60 6,041.15 6,044.50 0.0K
14:25 6,043.80 6,044.60 6,043.00 6,043.60 0.0K
14:26 6,043.25 6,049.15 6,042.35 6,048.90 0.0K
14:27 6,048.90 6,048.90 6,046.60 6,048.35 0.0K
14:28 6,049.30 6,049.30 6,042.35 6,042.35 0.0K
14:29 6,043.55 6,043.80 6,039.60 6,042.20 0.0K
14:30 6,042.40 6,046.80 6,042.05 6,046.80 0.0K
14:31 6,046.95 6,052.20 6,046.95 6,051.50 0.0K
14:32 6,051.90 6,055.50 6,051.75 6,055.20 0.0K
14:33 6,055.60 6,055.60 6,051.65 6,053.20 0.0K
14:34 6,053.10 6,054.05 6,052.60 6,054.00 0.0K
14:35 6,053.90 6,054.45 6,052.70 6,052.95 0.0K
14:36 6,053.15 6,054.00 6,052.50 6,054.00 0.0K
14:37 6,054.10 6,054.70 6,053.30 6,054.50 0.0K
14:38 6,055.85 6,056.25 6,054.60 6,056.20 0.0K
14:39 6,056.00 6,056.75 6,054.25 6,054.80 0.0K
14:40 6,054.95 6,054.95 6,052.85 6,053.60 0.0K
14:41 6,054.05 6,055.15 6,051.60 6,055.15 0.0K
14:42 6,055.65 6,059.70 6,055.25 6,057.05 0.0K
14:43 6,056.95 6,057.15 6,054.00 6,054.85 0.0K
14:44 6,054.70 6,057.75 6,054.70 6,057.75 0.0K
14:45 6,058.15 6,065.40 6,058.15 6,064.50 0.0K
14:46 6,065.30 6,065.75 6,064.00 6,065.70 0.0K
14:47 6,066.45 6,067.50 6,064.95 6,066.30 0.0K
14:48 6,065.95 6,068.45 6,065.85 6,068.35 0.0K
14:49 6,069.00 6,071.75 6,069.00 6,070.80 0.0K
14:50 6,072.00 6,073.00 6,070.15 6,071.75 0.0K
14:51 6,071.40 6,072.10 6,069.00 6,069.85 0.0K
14:52 6,069.50 6,071.95 6,069.45 6,070.75 0.0K
14:53 6,070.60 6,071.90 6,070.60 6,070.60 0.0K
14:54 6,071.00 6,071.80 6,070.05 6,070.85 0.0K
14:55 6,071.30 6,072.05 6,070.05 6,071.05 0.0K
14:56 6,071.10 6,071.10 6,067.20 6,067.80 0.0K
14:57 6,067.55 6,068.40 6,066.65 6,068.30 0.0K
14:58 6,068.40 6,070.30 6,067.80 6,068.60 0.0K
14:59 6,069.35 6,070.25 6,066.85 6,066.85 0.0K
15:00 6,069.80 6,073.35 6,068.65 6,071.60 0.0K
15:01 6,073.05 6,074.40 6,073.00 6,073.10 0.0K
15:02 6,073.85 6,073.95 6,072.60 6,073.70 0.0K
15:03 6,074.35 6,075.50 6,073.80 6,073.85 0.0K
15:04 6,074.45 6,074.65 6,072.55 6,073.60 0.0K
15:05 6,073.60 6,074.15 6,072.50 6,073.95 0.0K
15:06 6,073.90 6,074.55 6,072.90 6,073.20 0.0K
15:07 6,074.10 6,075.40 6,071.90 6,072.50 0.0K
15:08 6,071.65 6,072.00 6,070.10 6,070.70 0.0K
15:09 6,072.00 6,072.00 6,070.15 6,071.10 0.0K
15:10 6,071.90 6,072.05 6,069.40 6,069.40 0.0K
15:11 6,069.10 6,069.10 6,066.25 6,066.25 0.0K
15:12 6,066.40 6,066.80 6,065.80 6,066.25 0.0K
15:13 6,065.90 6,066.75 6,065.90 6,066.50 0.0K
15:14 6,066.10 6,066.70 6,065.70 6,066.60 0.0K
15:15 6,066.40 6,067.05 6,062.65 6,064.00 0.0K
15:16 6,063.85 6,064.85 6,061.85 6,062.50 0.0K
15:17 6,062.95 6,064.30 6,062.95 6,064.10 0.0K
15:18 6,063.90 6,064.10 6,061.15 6,062.00 0.0K
15:19 6,061.05 6,063.00 6,060.70 6,063.00 0.0K
15:20 6,062.80 6,065.85 6,062.65 6,064.60 0.0K
15:21 6,064.95 6,064.95 6,063.05 6,064.10 0.0K
15:22 6,064.20 6,064.25 6,062.65 6,064.25 0.0K
15:23 6,064.30 6,064.30 6,063.25 6,063.55 0.0K
15:24 6,062.95 6,063.00 6,061.80 6,061.95 0.0K
15:25 6,062.50 6,062.50 6,060.50 6,060.50 0.0K
15:26 6,060.75 6,060.75 6,057.10 6,057.30 0.0K
15:27 6,058.00 6,062.45 6,057.35 6,062.45 0.0K
15:28 6,061.10 6,064.15 6,060.30 6,064.15 0.0K
15:29 6,062.35 6,066.80 6,059.50 6,066.80 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available