Nifty Midcap 50

NIMDCP50
🏛️ india →
16,199.85
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:07 15,980.20 15,980.20 15,980.20 15,980.20 69.3K
09:15 15,984.25 15,984.25 15,924.60 15,966.85 22,620.7K
09:16 15,950.95 15,950.95 15,925.75 15,941.35 12,106.4K
09:17 15,935.30 15,958.25 15,935.10 15,955.55 8,066.8K
09:18 15,952.20 15,957.35 15,945.35 15,955.90 6,939.8K
09:19 15,955.90 15,965.95 15,952.25 15,963.85 6,569.6K
09:20 15,960.10 15,975.65 15,946.80 15,971.55 7,370.2K
09:21 15,972.30 15,985.50 15,956.20 15,985.50 6,745.0K
09:22 15,987.30 16,004.05 15,987.30 15,997.45 8,368.5K
09:23 15,998.45 16,000.20 15,988.80 15,990.75 4,516.4K
09:24 15,989.35 16,003.70 15,989.35 15,991.90 7,609.8K
09:25 15,992.05 15,997.40 15,988.65 15,993.10 7,072.7K
09:26 15,994.75 16,003.40 15,994.30 16,003.40 6,373.5K
09:27 16,002.35 16,007.15 16,000.00 16,000.00 7,368.1K
09:28 16,001.10 16,009.20 15,997.95 15,997.95 3,620.3K
09:29 15,999.00 15,999.70 15,991.15 15,995.05 2,490.3K
09:30 15,993.75 15,995.60 15,989.50 15,994.20 2,093.4K
09:31 15,996.40 16,001.20 15,982.95 15,985.65 6,228.5K
09:32 15,986.55 15,995.35 15,986.55 15,989.05 3,482.1K
09:33 15,988.35 15,995.60 15,982.00 15,995.60 2,698.2K
09:34 15,996.35 15,996.35 15,987.35 15,992.70 3,668.0K
09:35 15,994.90 16,000.20 15,994.90 15,997.70 3,319.0K
09:36 15,998.45 15,999.30 15,990.85 15,990.85 2,545.4K
09:37 15,993.40 16,003.20 15,991.00 16,003.20 2,980.0K
09:38 16,002.25 16,009.90 16,001.45 16,009.90 2,098.4K
09:39 16,012.10 16,017.15 16,009.05 16,017.15 1,526.9K
09:40 16,018.55 16,035.40 16,018.55 16,035.40 5,812.6K
09:41 16,034.95 16,040.80 16,032.00 16,032.75 5,380.2K
09:42 16,032.20 16,036.90 16,031.60 16,036.55 2,799.9K
09:43 16,036.40 16,041.10 16,033.10 16,036.65 3,737.3K
09:44 16,036.90 16,036.90 16,029.20 16,035.80 5,898.2K
09:45 16,037.80 16,040.80 16,034.15 16,040.80 5,541.5K
09:46 16,041.95 16,041.95 16,033.90 16,041.20 2,243.8K
09:47 16,041.60 16,043.45 16,040.15 16,042.60 2,269.1K
09:48 16,040.05 16,049.90 16,040.00 16,049.90 3,300.5K
09:49 16,051.40 16,051.90 16,046.85 16,047.05 2,113.3K
09:50 16,046.95 16,048.05 16,043.25 16,047.95 2,317.8K
09:51 16,048.15 16,053.20 16,046.45 16,053.05 1,207.1K
09:52 16,051.10 16,053.10 16,050.90 16,052.65 4,214.4K
09:53 16,052.85 16,054.70 16,048.05 16,048.50 4,400.4K
09:54 16,049.90 16,053.95 16,049.15 16,053.30 1,487.8K
09:55 16,054.00 16,054.00 16,044.05 16,044.05 3,211.1K
09:56 16,043.85 16,044.15 16,039.00 16,043.80 4,159.2K
09:57 16,042.95 16,047.45 16,042.85 16,047.45 3,201.5K
09:58 16,047.25 16,049.70 16,039.30 16,041.75 5,198.7K
09:59 16,040.65 16,045.25 16,039.15 16,045.25 3,306.4K
10:00 16,044.90 16,048.15 16,041.60 16,045.15 4,607.6K
10:01 16,046.55 16,050.30 16,046.25 16,049.45 4,114.0K
10:02 16,048.05 16,052.75 16,048.05 16,052.75 4,017.0K
10:03 16,053.45 16,053.45 16,042.55 16,045.00 4,302.1K
10:04 16,045.35 16,055.45 16,045.30 16,052.50 6,518.5K
10:05 16,055.30 16,055.30 16,049.55 16,051.25 10,314.7K
10:06 16,051.70 16,051.70 16,047.50 16,048.00 6,466.0K
10:07 16,047.75 16,064.50 16,045.30 16,064.50 7,500.1K
10:08 16,063.35 16,071.40 16,063.35 16,068.30 6,851.9K
10:09 16,067.95 16,073.55 16,067.45 16,070.20 9,112.5K
10:10 16,071.05 16,074.15 16,068.15 16,068.35 6,289.5K
10:11 16,067.65 16,067.65 16,056.50 16,056.95 4,160.6K
10:12 16,056.50 16,057.25 16,049.90 16,056.10 6,226.1K
10:13 16,056.90 16,056.90 16,046.95 16,046.95 4,653.6K
10:14 16,046.95 16,050.05 16,045.65 16,050.05 5,554.8K
10:15 16,050.30 16,050.30 16,038.10 16,040.75 6,458.5K
10:16 16,039.55 16,042.05 16,036.50 16,038.75 4,404.0K
10:17 16,039.65 16,039.65 16,026.45 16,033.45 3,271.8K
10:18 16,034.45 16,034.45 16,024.95 16,026.80 5,492.7K
10:19 16,027.90 16,031.40 16,023.15 16,030.10 3,426.8K
10:20 16,029.85 16,030.50 16,019.30 16,019.30 2,832.2K
10:21 16,016.25 16,016.25 16,007.50 16,007.50 2,825.6K
10:22 16,008.85 16,012.15 16,007.10 16,009.50 3,942.3K
10:23 16,011.30 16,019.60 16,010.80 16,016.10 5,931.5K
10:24 16,016.25 16,020.45 16,012.75 16,012.75 3,813.2K
10:25 16,013.60 16,013.60 16,007.35 16,010.75 3,027.2K
10:26 16,010.80 16,011.95 16,008.65 16,010.30 2,858.7K
10:27 16,011.10 16,013.15 16,008.45 16,013.15 6,443.6K
10:28 16,012.50 16,024.65 16,012.50 16,023.65 3,608.4K
10:29 16,024.05 16,025.10 16,018.00 16,020.10 4,354.0K
10:30 16,021.25 16,023.05 16,019.20 16,021.40 1,586.7K
10:31 16,020.75 16,025.85 16,019.70 16,022.15 3,386.0K
10:32 16,022.85 16,028.70 16,022.85 16,026.80 1,340.9K
10:33 16,027.75 16,028.10 16,021.80 16,021.80 3,085.8K
10:34 16,021.10 16,021.95 16,018.95 16,021.20 2,709.0K
10:35 16,019.80 16,019.80 16,015.70 16,016.30 2,108.5K
10:36 16,016.50 16,016.50 16,011.50 16,012.55 1,925.3K
10:37 16,013.55 16,018.20 16,013.55 16,018.00 1,306.2K
10:38 16,018.80 16,022.80 16,016.45 16,022.80 2,538.4K
10:39 16,024.00 16,031.05 16,023.40 16,030.55 2,489.6K
10:40 16,031.15 16,032.15 16,027.05 16,027.05 3,576.1K
10:41 16,028.00 16,031.75 16,027.40 16,030.65 6,123.2K
10:42 16,031.25 16,036.75 16,030.65 16,035.60 3,193.8K
10:43 16,036.35 16,039.30 16,034.50 16,035.45 4,516.6K
10:44 16,035.95 16,036.75 16,032.80 16,032.90 1,794.4K
10:45 16,033.75 16,034.10 16,022.75 16,023.30 5,182.7K
10:46 16,024.05 16,024.10 16,019.65 16,023.85 2,470.9K
10:47 16,024.15 16,028.10 16,023.00 16,027.80 951.9K
10:48 16,028.30 16,028.30 16,022.10 16,022.20 2,599.1K
10:49 16,021.80 16,026.30 16,020.70 16,025.70 2,251.9K
10:50 16,025.95 16,028.75 16,025.95 16,026.55 1,850.4K
10:51 16,027.35 16,034.60 16,026.30 16,033.45 1,537.7K
10:52 16,034.75 16,035.10 16,032.45 16,034.15 1,695.8K
10:53 16,033.20 16,033.85 16,023.70 16,023.70 2,556.9K
10:54 16,023.55 16,028.60 16,023.55 16,028.60 938.2K
10:55 16,029.10 16,029.85 16,025.20 16,025.20 1,092.6K
10:56 16,026.05 16,032.40 16,026.05 16,032.40 1,335.4K
10:57 16,032.00 16,035.50 16,032.00 16,035.50 829.9K
10:58 16,036.15 16,036.15 16,031.50 16,032.95 607.3K
10:59 16,033.15 16,034.35 16,030.75 16,030.75 781.8K
11:00 16,030.80 16,031.55 16,028.20 16,030.90 1,728.6K
11:01 16,030.85 16,033.80 16,028.50 16,030.20 934.9K
11:02 16,030.40 16,033.75 16,030.40 16,033.10 2,235.9K
11:03 16,033.45 16,036.20 16,031.35 16,033.30 2,467.3K
11:04 16,033.60 16,039.60 16,033.60 16,039.60 1,615.8K
11:05 16,038.85 16,041.00 16,037.85 16,038.45 1,902.5K
11:06 16,038.55 16,038.80 16,035.05 16,035.05 1,663.9K
11:07 16,035.55 16,036.50 16,034.40 16,036.50 880.1K
11:08 16,037.25 16,044.65 16,037.25 16,040.75 1,251.7K
11:09 16,039.70 16,042.10 16,039.70 16,040.95 1,438.7K
11:10 16,041.40 16,041.40 16,038.55 16,041.30 2,871.5K
11:11 16,041.45 16,043.65 16,041.40 16,041.95 2,008.7K
11:12 16,041.40 16,043.55 16,040.10 16,041.35 1,903.7K
11:13 16,040.40 16,040.40 16,035.60 16,037.05 1,534.0K
11:14 16,037.40 16,038.05 16,035.35 16,036.50 1,876.0K
11:15 16,037.25 16,038.70 16,034.90 16,034.90 1,130.2K
11:16 16,034.65 16,036.15 16,032.35 16,033.35 2,463.0K
11:17 16,034.15 16,038.00 16,034.05 16,037.15 2,163.4K
11:18 16,036.60 16,036.80 16,035.10 16,035.80 1,604.4K
11:19 16,036.05 16,038.10 16,036.05 16,037.35 1,452.0K
11:20 16,037.00 16,039.05 16,036.30 16,039.05 1,161.1K
11:21 16,038.00 16,038.40 16,035.00 16,035.00 1,748.0K
11:22 16,035.65 16,036.30 16,028.45 16,036.15 1,625.9K
11:23 16,036.05 16,038.35 16,034.90 16,035.40 1,088.1K
11:24 16,034.90 16,037.55 16,034.65 16,034.65 856.2K
11:25 16,034.75 16,039.90 16,034.65 16,038.35 1,671.3K
11:26 16,037.30 16,037.70 16,036.30 16,036.40 1,929.3K
11:27 16,036.10 16,037.30 16,032.85 16,033.65 926.3K
11:28 16,035.10 16,035.90 16,034.00 16,035.90 4,052.2K
11:29 16,036.30 16,036.80 16,028.00 16,029.25 1,118.6K
11:30 16,029.25 16,032.40 16,028.70 16,032.40 1,157.9K
11:31 16,032.65 16,033.45 16,030.60 16,031.15 1,371.6K
11:32 16,031.95 16,035.30 16,030.40 16,035.30 737.0K
11:33 16,035.20 16,036.70 16,033.25 16,036.70 974.5K
11:34 16,037.30 16,040.50 16,036.95 16,040.10 1,413.9K
11:35 16,040.00 16,048.15 16,039.15 16,048.15 3,495.2K
11:36 16,047.10 16,049.40 16,041.85 16,041.85 2,471.3K
11:37 16,042.75 16,042.80 16,036.65 16,040.00 934.5K
11:38 16,040.95 16,046.10 16,040.95 16,044.60 689.2K
11:39 16,044.30 16,046.55 16,043.65 16,046.25 952.0K
11:40 16,046.30 16,048.25 16,042.15 16,046.75 3,500.0K
11:41 16,048.20 16,050.05 16,047.30 16,050.05 946.7K
11:42 16,050.10 16,050.45 16,043.00 16,043.25 1,180.0K
11:43 16,042.55 16,044.95 16,041.50 16,042.05 546.8K
11:44 16,041.65 16,042.25 16,038.70 16,040.00 579.3K
11:45 16,040.15 16,042.55 16,038.85 16,042.45 1,491.3K
11:46 16,042.75 16,047.95 16,042.75 16,047.05 7,040.3K
11:47 16,048.20 16,053.05 16,045.90 16,045.90 2,997.6K
11:48 16,046.05 16,046.25 16,043.40 16,046.25 1,718.1K
11:49 16,045.75 16,047.75 16,044.75 16,047.25 4,615.0K
11:50 16,047.65 16,047.80 16,044.85 16,047.80 2,638.1K
11:51 16,047.95 16,048.30 16,044.90 16,045.50 3,322.8K
11:52 16,044.70 16,046.35 16,041.90 16,042.45 1,071.7K
11:53 16,042.50 16,047.80 16,042.15 16,046.65 888.7K
11:54 16,043.35 16,043.35 16,039.05 16,039.25 1,733.5K
11:55 16,040.30 16,042.20 16,038.05 16,039.45 2,358.7K
11:56 16,040.40 16,042.75 16,037.70 16,037.70 2,529.0K
11:57 16,037.60 16,042.45 16,037.60 16,041.70 4,617.3K
11:58 16,041.70 16,042.75 16,038.00 16,039.25 3,282.1K
11:59 16,039.85 16,039.85 16,035.90 16,035.90 2,614.4K
12:00 16,037.40 16,038.20 16,035.75 16,036.35 4,897.9K
12:01 16,036.65 16,036.65 16,030.35 16,030.70 1,395.2K
12:02 16,031.60 16,035.45 16,031.30 16,034.70 11,801.6K
12:03 16,035.45 16,046.40 16,035.25 16,046.10 13,659.2K
12:04 16,046.05 16,046.70 16,040.15 16,040.60 3,432.7K
12:05 16,040.20 16,041.60 16,038.20 16,039.45 2,192.6K
12:06 16,040.45 16,041.80 16,039.70 16,040.50 3,362.4K
12:07 16,040.90 16,043.65 16,039.85 16,039.85 1,401.5K
12:08 16,039.30 16,040.35 16,037.05 16,037.55 3,235.6K
12:09 16,037.60 16,037.75 16,033.20 16,033.70 1,989.2K
12:10 16,034.55 16,038.15 16,033.70 16,037.50 1,428.7K
12:11 16,038.50 16,039.90 16,037.00 16,038.30 2,767.2K
12:12 16,037.80 16,044.40 16,037.60 16,044.40 1,900.7K
12:13 16,044.85 16,049.70 16,044.40 16,049.70 1,626.1K
12:14 16,049.40 16,055.20 16,049.40 16,054.90 1,541.9K
12:15 16,054.70 16,058.15 16,053.70 16,053.70 3,712.0K
12:16 16,053.80 16,054.80 16,051.70 16,052.50 1,140.1K
12:17 16,053.25 16,053.65 16,043.50 16,043.50 3,546.5K
12:18 16,044.25 16,045.10 16,043.15 16,043.60 1,217.4K
12:19 16,044.05 16,058.05 16,044.05 16,057.35 1,265.5K
12:20 16,057.90 16,063.10 16,057.75 16,062.50 930.4K
12:21 16,062.40 16,063.75 16,061.80 16,063.65 873.1K
12:22 16,063.75 16,064.80 16,061.65 16,063.45 1,711.5K
12:23 16,062.30 16,064.85 16,060.50 16,060.50 4,281.6K
12:24 16,060.30 16,061.50 16,057.40 16,057.40 2,193.8K
12:25 16,057.20 16,059.70 16,056.90 16,057.25 2,575.1K
12:26 16,057.25 16,062.45 16,057.25 16,062.45 2,634.1K
12:27 16,062.70 16,064.05 16,059.85 16,063.10 2,430.6K
12:28 16,062.95 16,064.85 16,061.50 16,062.25 4,922.6K
12:29 16,061.95 16,067.95 16,061.95 16,067.55 2,757.1K
12:30 16,067.60 16,070.10 16,067.05 16,067.65 2,507.1K
12:31 16,066.75 16,066.75 16,062.45 16,063.40 2,215.7K
12:32 16,063.80 16,066.70 16,063.15 16,066.70 1,123.0K
12:33 16,067.00 16,077.15 16,066.60 16,077.15 2,471.4K
12:34 16,076.95 16,078.35 16,075.50 16,077.15 2,523.1K
12:35 16,077.25 16,077.70 16,076.05 16,076.05 1,184.3K
12:36 16,075.75 16,076.20 16,071.30 16,072.60 8,920.9K
12:37 16,073.50 16,077.10 16,073.50 16,076.00 1,341.6K
12:38 16,074.00 16,075.75 16,072.15 16,074.30 1,175.3K
12:39 16,074.75 16,080.10 16,074.20 16,080.10 2,422.9K
12:40 16,080.75 16,081.40 16,073.15 16,073.15 764.4K
12:41 16,073.35 16,076.05 16,073.35 16,074.55 4,329.2K
12:42 16,075.55 16,075.75 16,072.95 16,073.75 1,974.1K
12:43 16,074.00 16,075.55 16,072.95 16,073.75 3,205.5K
12:44 16,075.20 16,084.75 16,075.05 16,084.75 2,518.6K
12:45 16,085.15 16,088.35 16,085.15 16,086.20 2,404.5K
12:46 16,086.95 16,086.95 16,082.40 16,084.10 2,552.4K
12:47 16,082.85 16,083.95 16,082.70 16,083.55 795.3K
12:48 16,083.05 16,083.65 16,081.65 16,082.30 1,592.9K
12:49 16,081.95 16,086.45 16,080.70 16,081.55 1,575.9K
12:50 16,082.70 16,082.85 16,079.30 16,082.10 1,511.1K
12:51 16,080.70 16,082.00 16,079.25 16,079.90 1,676.8K
12:52 16,080.10 16,080.75 16,078.15 16,078.95 758.4K
12:53 16,079.05 16,079.40 16,077.10 16,079.05 1,865.2K
12:54 16,078.65 16,079.85 16,077.45 16,079.00 645.8K
12:55 16,079.60 16,079.60 16,071.20 16,071.20 3,885.5K
12:56 16,070.15 16,070.75 16,066.90 16,067.60 2,286.5K
12:57 16,067.70 16,068.25 16,062.00 16,062.00 1,963.6K
12:58 16,062.50 16,064.65 16,059.15 16,059.45 1,277.0K
12:59 16,059.60 16,060.10 16,051.90 16,052.80 3,493.3K
13:00 16,054.20 16,063.10 16,053.90 16,062.10 1,627.3K
13:01 16,061.75 16,068.70 16,061.75 16,065.30 1,053.2K
13:02 16,065.90 16,069.50 16,065.35 16,069.50 933.6K
13:03 16,069.60 16,071.65 16,067.85 16,068.45 2,443.0K
13:04 16,067.70 16,069.90 16,067.70 16,069.55 717.7K
13:05 16,068.80 16,069.15 16,065.95 16,067.75 1,196.2K
13:06 16,067.00 16,071.30 16,067.00 16,070.70 1,881.8K
13:07 16,069.70 16,073.40 16,069.70 16,072.70 1,824.0K
13:08 16,070.75 16,073.15 16,069.00 16,069.50 2,118.1K
13:09 16,070.15 16,071.80 16,070.05 16,070.10 1,334.2K
13:10 16,070.85 16,071.80 16,069.15 16,070.80 2,533.2K
13:11 16,069.35 16,073.40 16,069.35 16,070.30 2,259.6K
13:12 16,070.65 16,073.55 16,070.65 16,072.00 1,283.6K
13:13 16,072.60 16,072.60 16,069.25 16,071.70 1,578.4K
13:14 16,070.90 16,076.65 16,070.90 16,076.40 782.5K
13:15 16,075.80 16,077.50 16,072.75 16,074.35 1,909.6K
13:16 16,073.35 16,074.25 16,070.50 16,070.50 1,614.2K
13:17 16,069.80 16,070.45 16,067.35 16,069.65 1,561.7K
13:18 16,068.70 16,070.60 16,067.10 16,070.60 848.5K
13:19 16,070.70 16,077.75 16,070.70 16,077.30 920.1K
13:20 16,075.80 16,084.65 16,075.70 16,083.50 729.3K
13:21 16,083.15 16,083.95 16,079.35 16,081.00 679.5K
13:22 16,081.85 16,086.65 16,081.20 16,085.55 1,384.4K
13:23 16,085.05 16,087.60 16,085.05 16,086.40 1,208.9K
13:24 16,086.40 16,087.20 16,084.75 16,086.45 1,152.6K
13:25 16,085.45 16,088.10 16,085.45 16,086.95 850.6K
13:26 16,086.20 16,090.10 16,086.20 16,087.80 1,097.3K
13:27 16,086.75 16,088.45 16,086.50 16,087.30 712.2K
13:28 16,087.30 16,087.70 16,084.70 16,087.15 617.2K
13:29 16,085.65 16,086.20 16,082.95 16,082.95 1,023.9K
13:30 16,083.35 16,086.60 16,082.40 16,086.30 1,418.5K
13:31 16,086.25 16,089.80 16,086.25 16,089.00 1,136.2K
13:32 16,090.25 16,090.25 16,084.90 16,086.10 2,749.8K
13:33 16,085.55 16,085.55 16,080.95 16,080.95 2,009.7K
13:34 16,081.00 16,081.60 16,078.70 16,078.95 1,632.2K
13:35 16,079.90 16,083.00 16,079.90 16,083.00 2,966.6K
13:36 16,082.95 16,089.45 16,082.30 16,089.45 1,907.4K
13:37 16,089.15 16,093.50 16,089.15 16,091.75 2,399.2K
13:38 16,092.35 16,097.15 16,092.05 16,092.95 2,056.1K
13:39 16,093.50 16,097.80 16,093.50 16,095.70 1,018.1K
13:40 16,096.35 16,101.95 16,096.35 16,101.80 2,150.1K
13:41 16,100.65 16,103.15 16,100.65 16,102.55 2,407.1K
13:42 16,101.15 16,102.15 16,099.95 16,100.90 2,365.0K
13:43 16,100.90 16,104.45 16,100.65 16,104.45 1,528.9K
13:44 16,105.95 16,108.35 16,104.90 16,107.95 1,761.6K
13:45 16,109.05 16,110.10 16,108.35 16,108.65 1,628.4K
13:46 16,107.35 16,108.90 16,106.25 16,107.95 1,066.7K
13:47 16,107.70 16,107.95 16,106.50 16,107.95 2,624.4K
13:48 16,108.45 16,109.05 16,105.45 16,106.35 1,344.8K
13:49 16,106.35 16,108.30 16,105.00 16,106.60 1,953.4K
13:50 16,105.85 16,108.15 16,105.85 16,106.75 700.1K
13:51 16,107.25 16,107.25 16,098.80 16,099.85 6,149.4K
13:52 16,099.05 16,104.25 16,098.45 16,103.80 2,890.2K
13:53 16,103.45 16,106.35 16,102.70 16,103.50 1,917.2K
13:54 16,103.55 16,104.95 16,103.40 16,103.90 1,823.0K
13:55 16,104.80 16,107.45 16,104.80 16,105.65 4,011.1K
13:56 16,106.10 16,106.10 16,094.20 16,095.60 3,262.0K
13:57 16,097.45 16,098.75 16,095.60 16,098.75 12,431.4K
13:58 16,098.55 16,099.60 16,095.90 16,095.90 6,963.6K
13:59 16,095.90 16,098.40 16,094.95 16,094.95 3,276.3K
14:00 16,095.75 16,098.70 16,095.75 16,096.90 3,907.1K
14:01 16,096.30 16,098.60 16,096.30 16,096.75 2,788.5K
14:02 16,096.50 16,098.50 16,095.55 16,095.55 2,236.7K
14:03 16,093.70 16,097.50 16,092.55 16,096.75 1,857.5K
14:04 16,097.00 16,097.30 16,091.65 16,092.00 2,827.6K
14:05 16,092.20 16,092.25 16,089.95 16,092.25 1,348.5K
14:06 16,092.80 16,092.80 16,085.90 16,087.55 1,720.8K
14:07 16,088.20 16,088.95 16,083.50 16,083.50 4,527.4K
14:08 16,083.50 16,083.50 16,077.00 16,078.15 1,841.5K
14:09 16,078.35 16,081.00 16,078.35 16,079.55 3,769.1K
14:10 16,080.75 16,081.30 16,077.60 16,079.05 1,302.8K
14:11 16,077.75 16,082.95 16,077.75 16,082.95 7,108.8K
14:12 16,083.05 16,086.10 16,083.05 16,084.30 6,805.8K
14:13 16,083.95 16,086.55 16,083.95 16,086.05 4,578.6K
14:14 16,086.35 16,089.10 16,084.95 16,088.25 2,584.9K
14:15 16,087.85 16,089.20 16,081.95 16,082.85 3,807.9K
14:16 16,083.70 16,085.20 16,079.40 16,081.65 1,741.8K
14:17 16,081.05 16,082.35 16,079.35 16,080.45 1,644.7K
14:18 16,080.75 16,082.65 16,079.60 16,081.10 1,911.1K
14:19 16,080.30 16,082.15 16,079.60 16,082.15 1,485.0K
14:20 16,080.70 16,085.20 16,079.95 16,083.50 1,689.8K
14:21 16,084.55 16,085.00 16,082.40 16,085.00 1,685.0K
14:22 16,084.55 16,084.55 16,080.60 16,084.05 4,845.6K
14:23 16,085.00 16,085.00 16,081.70 16,082.20 1,392.7K
14:24 16,080.70 16,081.25 16,077.60 16,078.30 2,120.3K
14:25 16,078.00 16,086.95 16,078.00 16,086.05 2,136.1K
14:26 16,086.00 16,090.10 16,086.00 16,089.10 1,064.4K
14:27 16,089.45 16,093.20 16,089.45 16,091.15 1,050.3K
14:28 16,091.50 16,092.40 16,089.80 16,092.10 4,679.9K
14:29 16,092.70 16,092.70 16,089.65 16,091.10 5,052.9K
14:30 16,090.85 16,094.60 16,090.85 16,092.15 1,294.2K
14:31 16,091.65 16,091.65 16,087.05 16,088.75 2,876.7K
14:32 16,085.45 16,085.70 16,079.90 16,080.90 1,969.2K
14:33 16,080.95 16,083.05 16,079.10 16,079.10 1,936.0K
14:34 16,078.80 16,080.60 16,078.35 16,079.55 1,259.2K
14:35 16,080.85 16,080.85 16,074.35 16,075.85 2,976.3K
14:36 16,075.00 16,080.00 16,073.95 16,079.90 4,009.1K
14:37 16,080.15 16,083.85 16,080.15 16,083.25 2,993.7K
14:38 16,083.50 16,083.50 16,073.90 16,073.90 2,074.9K
14:39 16,075.10 16,078.30 16,074.80 16,077.40 2,954.3K
14:40 16,077.50 16,079.70 16,076.50 16,078.45 4,675.3K
14:41 16,078.80 16,079.15 16,077.25 16,078.75 6,002.4K
14:42 16,080.15 16,085.05 16,080.10 16,083.20 7,071.5K
14:43 16,083.55 16,083.60 16,080.95 16,082.80 4,735.6K
14:44 16,083.70 16,085.70 16,081.60 16,085.50 3,710.3K
14:45 16,086.35 16,086.95 16,084.45 16,085.55 5,680.5K
14:46 16,087.15 16,090.45 16,085.70 16,090.45 2,928.3K
14:47 16,092.30 16,093.20 16,088.75 16,091.85 1,656.7K
14:48 16,093.25 16,093.25 16,087.15 16,089.45 3,767.2K
14:49 16,088.45 16,093.80 16,088.45 16,093.00 4,460.8K
14:50 16,093.45 16,100.40 16,093.45 16,099.00 3,607.2K
14:51 16,099.05 16,100.75 16,094.25 16,094.35 3,137.2K
14:52 16,094.40 16,098.00 16,093.55 16,098.00 2,276.3K
14:53 16,099.25 16,099.25 16,096.75 16,098.20 2,313.2K
14:54 16,098.50 16,099.85 16,097.20 16,099.15 1,705.2K
14:55 16,098.95 16,101.30 16,098.95 16,100.80 3,378.5K
14:56 16,100.85 16,102.35 16,100.40 16,102.35 4,470.1K
14:57 16,103.70 16,105.45 16,102.15 16,102.35 6,182.2K
14:58 16,102.00 16,106.90 16,101.65 16,106.90 1,892.4K
14:59 16,107.45 16,110.15 16,107.45 16,108.70 2,262.5K
15:00 16,109.05 16,127.60 16,109.05 16,126.75 7,801.8K
15:01 16,127.05 16,128.15 16,122.25 16,125.55 3,462.4K
15:02 16,127.85 16,127.85 16,123.00 16,123.00 3,646.4K
15:03 16,124.05 16,124.30 16,121.75 16,122.30 6,135.1K
15:04 16,122.55 16,124.70 16,122.00 16,122.10 2,386.3K
15:05 16,122.30 16,125.90 16,122.30 16,123.40 11,106.4K
15:06 16,123.80 16,124.50 16,120.05 16,120.05 6,690.9K
15:07 16,121.15 16,121.15 16,115.35 16,116.15 2,516.9K
15:08 16,116.20 16,116.20 16,114.15 16,114.40 2,093.2K
15:09 16,115.30 16,120.85 16,114.20 16,120.70 4,774.9K
15:10 16,122.75 16,124.85 16,121.15 16,121.15 11,393.0K
15:11 16,122.30 16,126.15 16,121.60 16,125.90 4,662.2K
15:12 16,125.70 16,128.55 16,125.30 16,126.50 6,816.7K
15:13 16,125.60 16,126.40 16,120.75 16,120.75 3,926.3K
15:14 16,120.50 16,122.70 16,119.55 16,121.30 4,334.8K
15:15 16,121.25 16,122.15 16,116.35 16,117.40 9,618.0K
15:16 16,117.95 16,117.95 16,111.65 16,112.90 5,314.0K
15:17 16,111.70 16,113.75 16,111.45 16,112.50 4,629.5K
15:18 16,113.95 16,113.95 16,109.30 16,111.20 9,613.0K
15:19 16,111.95 16,114.40 16,111.30 16,112.65 5,401.0K
15:20 16,112.35 16,112.95 16,106.90 16,108.90 12,876.2K
15:21 16,109.95 16,111.20 16,108.20 16,111.20 3,713.8K
15:22 16,110.50 16,112.25 16,110.45 16,111.85 9,254.9K
15:23 16,113.10 16,114.00 16,110.20 16,110.30 6,381.2K
15:24 16,110.50 16,110.50 16,105.30 16,108.55 6,007.8K
15:25 16,106.85 16,109.60 16,106.10 16,108.75 4,768.9K
15:26 16,107.95 16,109.95 16,107.40 16,109.95 5,537.5K
15:27 16,110.15 16,110.15 16,105.95 16,106.70 4,891.8K
15:28 16,108.20 16,108.95 16,105.10 16,105.10 6,531.3K
15:29 16,104.85 16,114.35 16,102.75 16,114.35 12,219.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available