Nifty Midcap 50

NIMDCP50
🏛️ india →
16,474.00
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:15 15,992.15 15,995.40 15,951.20 15,969.00 9,064.6K
09:16 15,969.00 15,990.60 15,953.75 15,989.65 4,004.8K
09:17 15,989.65 16,013.90 15,986.90 16,009.60 2,530.1K
09:18 16,009.60 16,013.10 16,006.95 16,011.50 3,673.3K
09:19 16,011.50 16,013.75 16,004.85 16,011.00 3,976.9K
09:20 16,011.00 16,013.05 15,995.95 15,998.70 2,931.6K
09:21 15,998.70 15,999.10 15,960.85 15,960.85 3,149.7K
09:22 15,960.85 15,994.55 15,960.25 15,994.00 3,403.0K
09:23 15,994.00 15,996.25 15,985.85 15,989.80 1,301.2K
09:24 15,989.75 15,990.15 15,979.75 15,987.55 1,685.9K
09:25 15,987.55 15,988.05 15,976.60 15,980.90 1,138.2K
09:26 15,980.90 15,987.10 15,979.70 15,985.25 908.0K
09:27 15,985.25 15,997.50 15,984.40 15,995.45 1,126.1K
09:28 15,995.45 15,995.45 15,984.85 15,986.70 1,426.0K
09:29 15,986.70 15,994.70 15,985.45 15,994.05 1,301.9K
09:30 15,994.05 15,998.30 15,988.65 15,993.35 2,337.6K
09:31 15,993.35 15,995.15 15,989.30 15,990.70 1,984.5K
09:32 15,990.70 15,990.70 15,961.10 15,961.55 3,109.1K
09:33 15,961.55 15,965.10 15,951.35 15,952.50 1,991.1K
09:34 15,952.45 15,954.80 15,945.40 15,953.80 1,570.6K
09:35 15,953.80 15,955.20 15,947.75 15,947.75 1,900.9K
09:36 15,947.75 15,952.60 15,946.65 15,952.60 549.0K
09:37 15,952.60 15,963.80 15,951.75 15,959.40 2,288.2K
09:38 15,959.40 15,966.10 15,959.40 15,965.05 1,061.5K
09:39 15,965.05 15,973.00 15,962.40 15,971.35 5,448.6K
09:40 15,971.35 15,974.60 15,961.75 15,966.20 1,793.7K
09:41 15,966.20 15,970.10 15,965.00 15,969.30 941.7K
09:42 15,969.30 15,977.90 15,967.70 15,967.70 1,106.5K
09:43 15,967.70 15,968.00 15,958.75 15,960.30 617.4K
09:44 15,960.30 15,965.25 15,958.00 15,965.25 627.2K
09:45 15,965.25 15,965.25 15,952.75 15,952.75 1,007.2K
09:46 15,952.35 15,952.35 15,934.50 15,937.35 1,455.8K
09:47 15,937.25 15,942.85 15,934.00 15,942.00 1,182.5K
09:48 15,941.95 15,947.15 15,936.25 15,941.40 992.5K
09:49 15,941.25 15,941.75 15,936.15 15,941.25 955.3K
09:50 15,940.45 15,940.45 15,926.60 15,930.35 1,750.3K
09:51 15,930.05 15,934.55 15,929.50 15,933.60 1,201.7K
09:52 15,933.55 15,934.10 15,928.65 15,931.05 1,696.7K
09:53 15,930.50 15,934.45 15,929.00 15,932.80 2,074.3K
09:54 15,933.25 15,943.75 15,932.80 15,935.50 1,877.8K
09:55 15,935.60 15,935.60 15,928.45 15,929.70 829.3K
09:56 15,929.10 15,940.35 15,929.10 15,939.70 1,686.3K
09:57 15,940.20 15,950.25 15,937.10 15,949.05 2,057.6K
09:58 15,949.00 15,962.10 15,949.00 15,961.70 2,121.5K
09:59 15,962.10 15,962.70 15,955.75 15,956.25 1,225.2K
10:00 15,956.40 15,958.50 15,942.95 15,953.85 2,100.2K
10:01 15,954.60 15,956.40 15,950.00 15,956.40 1,558.9K
10:02 15,956.55 15,958.60 15,950.75 15,955.30 970.1K
10:03 15,955.30 15,956.85 15,949.20 15,950.60 981.5K
10:04 15,949.85 15,949.85 15,938.05 15,940.15 1,006.5K
10:05 15,940.15 15,942.50 15,938.75 15,941.80 861.8K
10:06 15,941.70 15,952.20 15,940.35 15,948.65 561.5K
10:07 15,948.65 15,954.05 15,946.10 15,946.50 610.3K
10:08 15,946.55 15,948.05 15,944.90 15,944.90 396.8K
10:09 15,945.65 15,952.50 15,944.55 15,949.20 775.8K
10:10 15,949.00 15,950.50 15,947.50 15,949.45 984.3K
10:11 15,949.45 15,967.25 15,949.45 15,967.20 1,336.2K
10:12 15,967.20 15,982.25 15,965.35 15,976.90 1,624.0K
10:13 15,976.90 15,978.30 15,971.20 15,972.25 2,076.1K
10:14 15,972.25 15,972.40 15,957.70 15,958.20 1,221.2K
10:15 15,958.20 15,958.20 15,949.45 15,949.90 2,066.1K
10:16 15,949.90 15,955.80 15,949.35 15,954.75 904.4K
10:17 15,955.70 15,961.40 15,955.35 15,955.60 937.9K
10:18 15,955.60 15,957.40 15,950.30 15,957.40 712.0K
10:19 15,957.40 15,960.65 15,956.65 15,957.85 567.7K
10:20 15,957.85 15,959.10 15,954.85 15,957.45 381.5K
10:21 15,957.45 15,964.35 15,957.30 15,961.55 971.9K
10:22 15,961.55 15,962.75 15,959.45 15,959.75 329.9K
10:23 15,959.75 15,961.25 15,952.45 15,956.45 551.6K
10:24 15,956.45 15,956.55 15,951.30 15,956.00 283.0K
10:25 15,956.00 15,962.00 15,955.20 15,961.30 973.1K
10:26 15,961.30 15,963.75 15,957.60 15,960.35 4,717.1K
10:27 15,960.35 15,963.90 15,959.40 15,961.55 995.1K
10:28 15,961.55 15,961.90 15,958.65 15,960.10 1,156.2K
10:29 15,960.10 15,962.90 15,957.60 15,962.00 1,986.4K
10:30 15,962.00 15,965.80 15,961.80 15,965.10 3,306.2K
10:31 15,965.10 15,967.55 15,963.35 15,965.80 1,075.6K
10:32 15,965.80 15,965.95 15,961.70 15,963.05 1,867.0K
10:33 15,963.05 15,967.10 15,962.75 15,966.45 1,028.6K
10:34 15,966.45 15,966.90 15,964.45 15,965.85 722.2K
10:35 15,965.65 15,973.00 15,965.60 15,972.75 668.4K
10:36 15,972.75 15,972.75 15,965.85 15,967.25 773.5K
10:37 15,967.25 15,970.75 15,966.50 15,969.40 569.5K
10:38 15,969.40 15,972.95 15,967.50 15,972.95 3,188.1K
10:39 15,972.95 15,981.40 15,972.60 15,976.80 4,056.3K
10:40 15,976.80 15,979.35 15,976.80 15,978.70 1,671.6K
10:41 15,978.70 15,980.00 15,976.65 15,980.00 1,336.1K
10:42 15,980.00 15,981.55 15,979.10 15,980.60 1,969.8K
10:43 15,980.60 15,985.80 15,980.00 15,984.40 1,901.6K
10:44 15,984.40 15,985.10 15,981.75 15,985.10 585.5K
10:45 15,985.10 15,988.15 15,984.95 15,987.50 3,502.8K
10:46 15,987.50 15,989.00 15,985.60 15,987.70 1,121.6K
10:47 15,987.70 15,995.00 15,986.90 15,994.10 1,385.5K
10:48 15,994.10 16,002.90 15,992.40 16,002.05 4,894.7K
10:49 16,002.05 16,003.65 15,997.65 16,002.00 4,051.7K
10:50 16,002.00 16,014.65 16,002.00 16,013.20 1,542.0K
10:51 16,013.20 16,013.75 16,004.90 16,007.00 1,469.6K
10:52 16,007.00 16,008.10 16,003.50 16,005.10 2,339.9K
10:53 16,005.10 16,005.45 15,999.50 16,003.85 1,001.9K
10:54 16,003.85 16,004.75 16,001.35 16,002.00 602.1K
10:55 16,002.00 16,007.10 16,000.95 16,001.00 2,107.2K
10:56 16,001.00 16,005.50 15,998.00 16,005.15 1,129.7K
10:57 16,005.15 16,006.35 16,001.70 16,001.70 1,460.3K
10:58 16,001.70 16,003.00 15,999.70 16,001.40 2,217.4K
10:59 16,001.40 16,002.45 15,991.45 15,992.05 1,121.6K
11:00 15,992.05 15,998.05 15,992.00 15,998.05 1,979.9K
11:01 15,998.05 15,998.80 15,996.10 15,998.80 877.2K
11:02 15,998.80 15,998.85 15,987.15 15,989.20 5,173.0K
11:03 15,989.20 15,993.15 15,988.00 15,990.10 2,389.0K
11:04 15,990.10 15,991.30 15,988.30 15,989.35 1,609.4K
11:05 15,989.35 15,992.20 15,986.65 15,992.20 918.5K
11:06 15,992.20 15,995.25 15,991.15 15,994.65 1,069.1K
11:07 15,994.65 15,998.55 15,993.15 15,998.40 1,901.3K
11:08 15,998.40 15,999.15 15,996.00 15,997.05 802.9K
11:09 15,997.05 15,998.20 15,994.70 15,997.25 890.6K
11:10 15,997.25 15,999.00 15,994.45 15,994.90 1,819.0K
11:11 15,994.90 15,994.90 15,986.00 15,986.80 1,682.2K
11:12 15,986.80 15,989.85 15,985.65 15,987.80 615.5K
11:13 15,987.80 15,993.40 15,987.15 15,993.15 1,550.0K
11:14 15,993.15 15,996.10 15,992.55 15,996.10 997.7K
11:15 15,996.10 16,001.90 15,995.25 16,000.55 607.8K
11:16 16,000.55 16,002.10 15,997.20 16,001.40 901.0K
11:17 16,001.80 16,015.20 16,001.50 16,014.45 3,969.2K
11:18 16,015.00 16,017.15 16,012.90 16,013.05 1,733.5K
11:19 16,013.10 16,015.35 16,010.95 16,015.35 543.6K
11:20 16,015.55 16,015.55 16,009.45 16,011.15 640.1K
11:21 16,011.30 16,014.15 16,010.65 16,013.80 1,020.4K
11:22 16,013.75 16,014.70 16,010.65 16,012.70 1,188.6K
11:23 16,012.40 16,012.40 16,004.45 16,006.80 2,346.0K
11:24 16,007.25 16,007.95 15,999.70 16,001.40 1,278.1K
11:25 16,000.95 16,001.00 15,993.00 15,993.15 863.5K
11:26 15,993.45 15,996.50 15,993.45 15,995.05 896.9K
11:27 15,994.60 15,996.75 15,991.40 15,991.80 317.8K
11:28 15,991.85 15,992.25 15,974.70 15,979.80 1,846.4K
11:29 15,979.85 15,980.80 15,976.75 15,979.95 1,469.6K
11:30 15,979.95 15,981.00 15,975.75 15,976.55 642.2K
11:31 15,976.40 15,977.45 15,970.30 15,970.35 536.2K
11:32 15,970.25 15,973.20 15,969.60 15,973.20 979.7K
11:33 15,972.35 15,973.60 15,970.35 15,972.40 434.4K
11:34 15,972.25 15,972.55 15,958.60 15,958.65 1,230.7K
11:35 15,958.70 15,962.95 15,956.45 15,961.35 566.6K
11:36 15,961.75 15,967.05 15,961.30 15,966.70 1,320.1K
11:37 15,966.70 15,968.65 15,964.95 15,966.40 501.9K
11:38 15,966.65 15,969.80 15,964.50 15,969.80 392.7K
11:39 15,969.80 15,970.65 15,964.90 15,967.00 799.4K
11:40 15,967.35 15,970.60 15,965.95 15,970.60 1,561.5K
11:41 15,970.60 15,977.90 15,970.35 15,977.45 933.4K
11:42 15,977.35 15,978.25 15,974.90 15,978.25 875.2K
11:43 15,978.25 15,978.45 15,975.05 15,976.90 629.0K
11:44 15,976.90 15,979.10 15,974.80 15,976.90 1,265.8K
11:45 15,976.90 15,977.25 15,972.30 15,975.35 390.0K
11:46 15,975.35 15,984.25 15,975.05 15,982.50 1,369.9K
11:47 15,982.50 15,985.95 15,981.20 15,983.40 1,376.4K
11:48 15,983.40 15,987.75 15,981.70 15,981.90 2,026.9K
11:49 15,981.90 15,981.90 15,977.00 15,977.80 1,903.3K
11:50 15,977.80 15,977.90 15,971.60 15,974.25 1,109.2K
11:51 15,974.25 15,974.45 15,971.70 15,972.65 782.4K
11:52 15,972.65 15,974.35 15,971.80 15,973.15 833.9K
11:53 15,973.15 15,973.70 15,971.20 15,972.20 788.4K
11:54 15,972.20 15,972.20 15,965.00 15,968.55 492.7K
11:55 15,968.55 15,968.55 15,960.60 15,963.20 1,175.3K
11:56 15,963.20 15,967.55 15,962.60 15,966.45 254.6K
11:57 15,966.45 15,967.50 15,964.90 15,965.25 416.6K
11:58 15,965.25 15,965.45 15,961.90 15,962.50 393.1K
11:59 15,962.50 15,964.70 15,960.65 15,963.45 272.2K
12:00 15,963.45 15,964.90 15,963.05 15,964.20 745.0K
12:01 15,964.20 15,966.25 15,961.90 15,964.85 471.7K
12:02 15,964.85 15,968.15 15,964.35 15,966.80 1,265.4K
12:03 15,966.35 15,970.95 15,966.35 15,969.75 1,354.3K
12:04 15,969.75 15,974.95 15,969.55 15,972.20 623.5K
12:05 15,972.20 15,973.85 15,971.20 15,972.25 1,205.9K
12:06 15,972.25 15,974.50 15,971.70 15,973.45 670.9K
12:07 15,973.45 15,974.15 15,970.95 15,973.10 336.3K
12:08 15,973.10 15,974.80 15,971.10 15,974.80 3,030.7K
12:09 15,974.80 15,977.05 15,974.60 15,975.45 824.9K
12:10 15,975.45 15,975.45 15,968.45 15,970.05 664.0K
12:11 15,970.05 15,970.15 15,966.90 15,968.95 1,939.1K
12:12 15,968.95 15,970.50 15,967.60 15,969.05 4,749.9K
12:13 15,969.05 15,972.15 15,969.05 15,970.30 6,364.7K
12:14 15,970.10 15,971.25 15,967.70 15,967.70 572.5K
12:15 15,967.70 15,975.50 15,967.15 15,975.40 1,298.1K
12:16 15,975.40 15,976.90 15,974.30 15,976.90 812.8K
12:17 15,976.90 15,978.30 15,972.80 15,973.90 1,331.2K
12:18 15,973.90 15,976.30 15,973.30 15,974.50 846.8K
12:19 15,974.50 15,976.35 15,973.85 15,976.35 367.0K
12:20 15,976.35 15,983.05 15,975.25 15,980.75 1,594.8K
12:21 15,980.75 15,988.75 15,980.65 15,988.15 1,058.4K
12:22 15,988.60 15,989.05 15,986.25 15,987.80 1,530.6K
12:23 15,987.80 15,988.50 15,984.55 15,985.25 418.2K
12:24 15,985.25 15,985.90 15,981.65 15,983.40 841.9K
12:25 15,983.40 15,985.35 15,982.70 15,982.80 427.8K
12:26 15,982.90 15,983.20 15,978.65 15,979.85 420.0K
12:27 15,979.85 15,980.35 15,976.70 15,977.65 1,121.0K
12:28 15,977.65 15,978.30 15,974.90 15,975.65 469.9K
12:29 15,975.65 15,975.65 15,971.80 15,974.85 774.8K
12:30 15,974.85 15,977.40 15,973.30 15,976.40 276.3K
12:31 15,976.30 15,981.70 15,975.75 15,980.85 886.1K
12:32 15,980.85 15,982.10 15,979.55 15,980.85 352.4K
12:33 15,980.85 15,981.65 15,980.15 15,981.50 659.6K
12:34 15,981.50 15,982.30 15,979.45 15,982.05 964.4K
12:35 15,982.05 15,983.10 15,980.00 15,982.20 569.4K
12:36 15,982.20 15,982.55 15,977.40 15,980.30 603.4K
12:37 15,980.30 15,984.05 15,979.60 15,982.75 712.1K
12:38 15,982.75 15,984.45 15,980.90 15,984.30 369.8K
12:39 15,984.30 15,988.55 15,984.05 15,987.70 1,012.5K
12:40 15,987.70 15,989.10 15,986.15 15,987.50 842.9K
12:41 15,987.50 15,987.55 15,985.50 15,987.40 450.3K
12:42 15,987.40 15,987.40 15,982.15 15,983.95 593.7K
12:43 15,983.95 15,985.30 15,982.75 15,985.15 1,046.4K
12:44 15,984.95 15,988.35 15,984.65 15,987.40 1,021.4K
12:45 15,987.25 15,989.50 15,985.80 15,988.65 871.1K
12:46 15,988.30 15,991.55 15,988.30 15,991.50 2,441.5K
12:47 15,990.60 15,992.60 15,989.25 15,991.95 778.1K
12:48 15,991.75 15,993.50 15,989.45 15,991.70 466.9K
12:49 15,991.35 15,991.85 15,987.25 15,989.50 921.3K
12:50 15,989.30 15,991.25 15,986.80 15,989.45 3,378.5K
12:51 15,989.85 15,991.75 15,989.00 15,989.65 1,245.7K
12:52 15,989.80 15,990.15 15,987.05 15,987.25 664.3K
12:53 15,988.00 15,988.00 15,983.70 15,987.80 478.2K
12:54 15,987.65 15,988.65 15,984.65 15,985.85 1,640.5K
12:55 15,986.05 15,988.80 15,985.50 15,988.40 620.1K
12:56 15,988.25 15,988.95 15,986.50 15,988.65 617.9K
12:57 15,988.30 15,988.60 15,981.85 15,988.20 880.0K
12:58 15,988.55 15,989.35 15,984.80 15,985.50 582.8K
12:59 15,985.00 15,985.25 15,980.10 15,982.90 693.3K
13:00 15,982.90 15,984.30 15,981.95 15,983.65 1,901.9K
13:01 15,983.65 15,987.45 15,982.30 15,985.05 995.7K
13:02 15,984.60 15,988.45 15,983.40 15,983.65 448.3K
13:03 15,983.75 15,989.05 15,982.45 15,988.85 1,359.1K
13:04 15,988.45 15,992.25 15,988.45 15,991.90 4,825.6K
13:05 15,991.15 15,995.10 15,990.70 15,994.10 1,019.5K
13:06 15,994.10 15,999.75 15,993.55 15,998.95 969.1K
13:07 15,999.15 16,001.80 15,998.00 16,000.00 516.8K
13:08 16,000.00 16,000.35 15,995.55 16,000.05 1,378.0K
13:09 16,000.05 16,002.10 15,998.40 15,999.45 522.2K
13:10 15,999.10 15,999.45 15,991.90 15,992.65 781.6K
13:11 15,992.70 15,993.20 15,987.45 15,989.05 722.9K
13:12 15,989.45 15,992.70 15,988.95 15,991.80 635.8K
13:13 15,991.80 15,992.90 15,990.35 15,992.25 221.4K
13:14 15,992.25 15,994.95 15,991.00 15,994.20 611.1K
13:15 15,994.20 16,000.50 15,993.75 15,999.00 1,984.2K
13:16 15,999.00 16,003.55 15,998.25 16,002.80 645.7K
13:17 16,002.80 16,004.40 16,001.25 16,003.70 519.7K
13:18 16,003.70 16,004.35 16,001.20 16,001.90 357.1K
13:19 16,001.90 16,002.35 15,997.10 15,998.35 615.8K
13:20 15,998.35 15,999.55 15,996.60 15,999.25 1,236.3K
13:21 15,999.25 16,002.70 15,998.15 16,002.10 383.0K
13:22 16,002.10 16,002.50 15,998.05 15,999.75 899.1K
13:23 15,999.75 16,004.35 15,999.60 16,003.65 982.1K
13:24 16,003.65 16,005.60 15,998.25 15,998.25 601.9K
13:25 15,998.25 15,998.70 15,992.00 15,992.00 754.8K
13:26 15,992.00 15,992.20 15,987.00 15,987.05 3,172.8K
13:27 15,987.05 15,990.20 15,987.05 15,989.30 639.5K
13:28 15,989.30 15,992.80 15,988.30 15,992.30 319.4K
13:29 15,992.30 15,994.45 15,990.30 15,994.40 587.9K
13:30 15,994.55 15,997.10 15,991.75 15,992.05 453.3K
13:31 15,992.05 15,993.05 15,989.75 15,991.75 358.7K
13:32 15,991.75 15,992.95 15,990.40 15,992.05 371.9K
13:33 15,992.05 15,992.55 15,989.60 15,990.80 689.7K
13:34 15,990.80 15,993.05 15,990.65 15,992.75 312.6K
13:35 15,992.75 15,995.00 15,990.75 15,992.20 646.8K
13:36 15,992.20 15,993.05 15,989.30 15,990.75 394.8K
13:37 15,990.45 15,992.75 15,989.70 15,990.55 590.4K
13:38 15,990.55 15,995.05 15,990.30 15,994.40 368.9K
13:39 15,994.40 15,999.90 15,994.00 15,998.25 2,474.4K
13:40 15,998.25 16,002.45 15,998.25 15,999.85 686.7K
13:41 15,999.85 16,000.25 15,997.70 15,998.20 2,759.6K
13:42 15,998.20 15,999.65 15,997.15 15,998.85 1,294.2K
13:43 15,998.85 15,999.35 15,995.10 15,996.05 918.4K
13:44 15,996.05 15,997.80 15,994.70 15,996.15 2,596.6K
13:45 15,996.15 15,998.10 15,995.15 15,997.65 776.3K
13:46 15,997.35 16,001.15 15,996.75 16,000.95 538.2K
13:47 16,000.95 16,003.30 15,999.05 16,002.95 2,372.3K
13:48 16,002.95 16,004.55 16,000.65 16,001.60 1,695.7K
13:49 16,001.60 16,004.50 16,001.40 16,003.80 2,211.5K
13:50 16,003.80 16,004.10 16,000.65 16,002.95 1,309.2K
13:51 16,002.95 16,006.15 16,002.50 16,004.50 1,333.7K
13:52 16,004.50 16,006.40 16,004.05 16,004.15 396.6K
13:53 16,004.15 16,011.65 16,004.15 16,011.45 691.3K
13:54 16,011.45 16,012.50 16,010.00 16,010.25 1,249.3K
13:55 16,010.25 16,012.95 16,008.80 16,011.45 330.6K
13:56 16,011.45 16,019.20 16,011.20 16,018.35 2,544.7K
13:57 16,018.35 16,019.05 16,016.15 16,017.60 3,312.1K
13:58 16,017.60 16,018.65 16,013.80 16,016.00 1,515.3K
13:59 16,016.00 16,023.35 16,015.05 16,023.35 746.2K
14:00 16,023.35 16,028.35 16,023.15 16,027.20 1,005.8K
14:01 16,027.20 16,030.10 16,026.20 16,029.40 992.0K
14:02 16,029.40 16,031.15 16,027.60 16,029.05 1,245.4K
14:03 16,029.05 16,031.05 16,027.35 16,029.20 578.2K
14:04 16,029.20 16,029.65 16,023.55 16,026.30 405.8K
14:05 16,026.30 16,032.25 16,026.30 16,032.05 1,636.6K
14:06 16,032.05 16,036.45 16,030.05 16,036.20 5,787.0K
14:07 16,036.20 16,038.65 16,034.90 16,035.25 702.3K
14:08 16,035.25 16,036.90 16,033.95 16,036.30 722.0K
14:09 16,036.30 16,038.55 16,035.45 16,036.15 788.6K
14:10 16,036.15 16,037.95 16,031.55 16,033.15 597.3K
14:11 16,033.15 16,034.75 16,032.45 16,034.15 798.8K
14:12 16,034.15 16,037.80 16,032.95 16,033.55 958.1K
14:13 16,033.55 16,038.45 16,033.45 16,035.40 775.2K
14:14 16,035.40 16,038.15 16,034.10 16,034.75 525.5K
14:15 16,034.50 16,037.45 16,034.00 16,034.00 826.4K
14:16 16,034.50 16,036.25 16,030.35 16,031.70 605.8K
14:17 16,032.00 16,034.70 16,030.65 16,034.70 472.3K
14:18 16,034.35 16,034.85 16,031.85 16,034.60 1,016.4K
14:19 16,034.50 16,035.50 16,032.50 16,034.25 1,350.0K
14:20 16,034.20 16,038.75 16,034.05 16,038.70 469.4K
14:21 16,038.45 16,039.75 16,036.85 16,037.55 666.3K
14:22 16,037.50 16,039.95 16,037.00 16,039.90 416.3K
14:23 16,039.85 16,041.90 16,037.75 16,039.50 333.6K
14:24 16,039.65 16,043.65 16,037.45 16,042.00 9,465.1K
14:25 16,042.45 16,044.30 16,041.00 16,041.85 1,063.0K
14:26 16,040.90 16,041.45 16,036.25 16,037.05 1,417.3K
14:27 16,037.05 16,039.20 16,035.10 16,037.60 1,872.0K
14:28 16,038.15 16,041.30 16,036.50 16,037.65 5,141.1K
14:29 16,037.65 16,038.40 16,035.15 16,037.20 1,234.5K
14:30 16,036.95 16,037.75 16,033.45 16,035.60 608.0K
14:31 16,035.60 16,036.35 16,033.25 16,035.95 493.4K
14:32 16,036.35 16,038.65 16,035.20 16,037.30 1,871.6K
14:33 16,037.30 16,038.75 16,035.45 16,038.00 1,077.8K
14:34 16,038.00 16,040.60 16,037.35 16,038.90 842.8K
14:35 16,038.25 16,042.25 16,038.00 16,041.80 1,004.0K
14:36 16,041.80 16,044.85 16,041.70 16,043.05 614.5K
14:37 16,043.05 16,043.65 16,040.05 16,042.10 847.5K
14:38 16,042.10 16,044.05 16,041.70 16,041.85 1,493.4K
14:39 16,041.85 16,043.90 16,041.10 16,042.15 509.0K
14:40 16,042.15 16,044.70 16,041.40 16,043.95 1,111.7K
14:41 16,043.95 16,045.85 16,042.50 16,045.35 648.7K
14:42 16,045.35 16,048.20 16,044.45 16,046.90 603.1K
14:43 16,046.90 16,049.75 16,046.90 16,049.65 460.8K
14:44 16,049.65 16,049.65 16,046.10 16,046.20 512.4K
14:45 16,046.20 16,046.85 16,038.75 16,042.30 882.3K
14:46 16,042.30 16,045.20 16,040.05 16,044.60 1,028.4K
14:47 16,044.20 16,046.60 16,043.70 16,044.40 313.4K
14:48 16,044.90 16,046.10 16,043.25 16,044.40 7,502.3K
14:49 16,044.40 16,046.30 16,041.90 16,044.45 1,482.2K
14:50 16,044.45 16,049.15 16,044.25 16,048.75 1,054.6K
14:51 16,048.75 16,051.75 16,048.75 16,051.65 566.3K
14:52 16,051.65 16,054.55 16,051.00 16,051.85 1,259.9K
14:53 16,051.85 16,053.75 16,051.00 16,053.65 449.4K
14:54 16,053.65 16,055.30 16,049.80 16,050.95 1,012.2K
14:55 16,050.95 16,052.45 16,044.80 16,046.90 2,763.4K
14:56 16,046.90 16,049.10 16,045.40 16,048.05 712.5K
14:57 16,048.05 16,050.80 16,047.70 16,050.75 1,518.4K
14:58 16,050.75 16,056.10 16,050.15 16,052.00 650.2K
14:59 16,052.00 16,053.30 16,050.75 16,051.65 525.9K
15:00 16,051.65 16,055.80 16,050.75 16,055.55 749.9K
15:01 16,054.45 16,055.20 16,052.05 16,053.05 950.6K
15:02 16,053.05 16,053.65 16,049.45 16,050.00 1,092.7K
15:03 16,050.00 16,053.35 16,049.65 16,053.25 1,023.1K
15:04 16,053.25 16,054.70 16,051.15 16,051.90 1,470.6K
15:05 16,051.90 16,052.60 16,046.25 16,046.55 1,921.4K
15:06 16,046.55 16,048.15 16,041.55 16,042.05 2,871.7K
15:07 16,042.05 16,044.45 16,041.50 16,042.95 2,838.7K
15:08 16,042.95 16,048.40 16,042.95 16,047.50 727.7K
15:09 16,047.50 16,050.55 16,045.40 16,050.55 660.4K
15:10 16,050.55 16,052.45 16,047.90 16,049.00 1,217.9K
15:11 16,049.00 16,051.20 16,048.45 16,050.05 1,349.5K
15:12 16,050.05 16,054.30 16,049.70 16,053.45 1,938.3K
15:13 16,053.45 16,056.25 16,053.30 16,053.35 954.9K
15:14 16,053.35 16,055.50 16,052.00 16,054.05 987.8K
15:15 16,054.05 16,055.40 16,047.55 16,048.65 4,669.8K
15:16 16,048.65 16,050.30 16,046.05 16,048.70 2,323.8K
15:17 16,048.70 16,053.40 16,048.20 16,049.55 1,280.9K
15:18 16,049.55 16,052.95 16,046.90 16,051.45 7,413.0K
15:19 16,051.45 16,055.25 16,051.00 16,054.60 3,389.8K
15:20 16,054.60 16,054.70 16,049.00 16,052.95 6,655.4K
15:21 16,052.95 16,055.00 16,051.75 16,054.80 1,199.4K
15:22 16,054.80 16,057.15 16,053.05 16,056.70 908.9K
15:23 16,056.70 16,059.70 16,054.45 16,059.25 1,187.1K
15:24 16,059.25 16,059.95 16,054.35 16,055.10 3,765.3K
15:25 16,055.10 16,056.95 16,053.45 16,054.95 1,800.4K
15:26 16,054.95 16,055.80 16,052.15 16,053.30 1,986.2K
15:27 16,053.30 16,057.05 16,053.20 16,055.25 1,704.8K
15:28 16,055.25 16,055.25 16,045.45 16,047.70 3,808.9K
15:29 16,047.70 16,057.70 16,046.60 16,057.70 2,944.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available