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 16,675.70 16,675.70 16,675.70 16,675.70 63.8K
09:15 16,674.35 16,674.35 16,652.75 16,656.05 14,072.4K
09:16 16,656.90 16,677.70 16,652.10 16,660.15 8,252.0K
09:17 16,658.85 16,677.50 16,658.85 16,672.05 6,388.8K
09:18 16,668.45 16,675.70 16,664.75 16,675.70 4,900.3K
09:19 16,674.65 16,676.15 16,670.55 16,674.75 5,009.7K
09:20 16,675.30 16,677.40 16,670.05 16,674.45 3,547.6K
09:21 16,674.05 16,683.05 16,673.45 16,680.25 4,310.8K
09:22 16,682.05 16,682.05 16,674.95 16,678.90 4,556.3K
09:23 16,679.15 16,679.20 16,665.55 16,665.55 3,713.3K
09:24 16,662.15 16,665.90 16,653.95 16,665.90 4,497.1K
09:25 16,665.00 16,680.00 16,661.95 16,680.00 2,403.5K
09:26 16,679.15 16,684.55 16,678.75 16,679.65 4,378.0K
09:27 16,679.45 16,699.55 16,679.45 16,696.75 3,141.8K
09:28 16,695.60 16,695.60 16,685.70 16,690.10 3,512.6K
09:29 16,693.90 16,699.55 16,689.40 16,689.85 4,985.0K
09:30 16,690.25 16,694.65 16,687.70 16,689.55 3,527.7K
09:31 16,689.85 16,700.45 16,689.85 16,692.10 2,415.3K
09:32 16,693.65 16,708.35 16,691.80 16,708.35 3,154.2K
09:33 16,707.00 16,710.25 16,700.80 16,700.80 2,811.3K
09:34 16,702.15 16,706.05 16,695.55 16,699.95 2,684.3K
09:35 16,698.15 16,706.20 16,697.55 16,704.25 1,720.9K
09:36 16,702.00 16,705.10 16,699.15 16,700.85 2,603.7K
09:37 16,701.45 16,709.80 16,701.00 16,701.00 4,144.5K
09:38 16,700.55 16,704.20 16,700.05 16,702.60 2,328.0K
09:39 16,702.25 16,704.95 16,699.50 16,699.50 2,239.7K
09:40 16,699.60 16,703.00 16,695.35 16,703.00 4,011.1K
09:41 16,704.55 16,711.30 16,704.50 16,708.90 2,632.6K
09:42 16,709.60 16,709.60 16,703.10 16,704.40 2,015.8K
09:43 16,704.80 16,706.95 16,700.40 16,706.95 1,270.6K
09:44 16,704.90 16,712.10 16,704.90 16,711.15 3,185.8K
09:45 16,709.55 16,713.10 16,707.10 16,707.10 5,214.9K
09:46 16,706.75 16,715.90 16,704.45 16,714.60 6,638.6K
09:47 16,712.70 16,713.10 16,704.20 16,704.35 6,279.8K
09:48 16,702.80 16,705.20 16,702.25 16,704.85 12,504.8K
09:49 16,704.85 16,707.55 16,702.45 16,707.40 3,022.9K
09:50 16,705.90 16,706.55 16,696.45 16,696.45 10,655.2K
09:51 16,695.95 16,697.20 16,689.95 16,694.70 3,695.0K
09:52 16,695.65 16,698.65 16,695.60 16,698.50 7,432.7K
09:53 16,699.45 16,702.35 16,699.15 16,699.55 2,380.3K
09:54 16,699.40 16,709.35 16,699.40 16,708.55 6,064.7K
09:55 16,707.85 16,708.85 16,701.95 16,702.55 2,464.3K
09:56 16,704.65 16,705.05 16,701.55 16,703.80 2,011.4K
09:57 16,702.50 16,706.40 16,697.90 16,698.65 2,167.0K
09:58 16,698.15 16,705.15 16,697.75 16,704.25 5,813.0K
09:59 16,703.95 16,707.05 16,700.40 16,705.55 1,617.3K
10:00 16,707.10 16,721.45 16,707.10 16,720.05 7,110.1K
10:01 16,722.55 16,729.00 16,722.10 16,725.95 4,223.9K
10:02 16,724.50 16,726.25 16,719.35 16,724.15 2,251.0K
10:03 16,726.20 16,726.45 16,719.30 16,721.65 1,202.9K
10:04 16,722.30 16,725.75 16,720.05 16,725.75 3,721.7K
10:05 16,727.00 16,728.65 16,724.45 16,724.65 2,078.7K
10:06 16,724.05 16,725.85 16,719.35 16,724.40 1,637.9K
10:07 16,724.65 16,726.00 16,721.10 16,722.60 1,183.6K
10:08 16,723.20 16,724.65 16,718.00 16,722.70 2,571.4K
10:09 16,722.70 16,724.40 16,720.05 16,723.30 2,605.7K
10:10 16,723.55 16,724.20 16,718.90 16,718.90 2,374.6K
10:11 16,719.70 16,724.55 16,718.30 16,724.55 2,532.7K
10:12 16,725.35 16,726.75 16,720.85 16,721.15 1,378.3K
10:13 16,722.15 16,722.75 16,715.65 16,716.20 2,383.5K
10:14 16,715.45 16,716.05 16,711.85 16,713.15 9,337.9K
10:15 16,713.85 16,715.20 16,712.45 16,714.35 1,005.0K
10:16 16,715.75 16,722.10 16,715.75 16,720.35 1,553.0K
10:17 16,720.30 16,720.30 16,713.20 16,714.50 930.4K
10:18 16,714.40 16,714.40 16,706.70 16,706.70 1,071.5K
10:19 16,707.15 16,709.05 16,706.80 16,709.05 1,308.8K
10:20 16,709.45 16,713.55 16,708.95 16,713.00 1,075.0K
10:21 16,712.60 16,719.95 16,712.60 16,719.05 3,361.5K
10:22 16,719.50 16,723.20 16,718.50 16,723.15 878.8K
10:23 16,723.65 16,724.25 16,721.40 16,721.85 1,095.9K
10:24 16,721.85 16,723.80 16,720.95 16,723.00 1,870.9K
10:25 16,722.05 16,726.15 16,722.05 16,725.20 1,028.3K
10:26 16,723.75 16,724.75 16,722.25 16,722.55 917.7K
10:27 16,722.45 16,727.80 16,722.45 16,724.00 2,125.4K
10:28 16,723.35 16,723.70 16,719.90 16,719.90 594.5K
10:29 16,721.20 16,723.20 16,718.65 16,722.95 2,380.3K
10:30 16,723.55 16,726.45 16,723.55 16,725.00 993.0K
10:31 16,724.60 16,730.70 16,724.60 16,730.70 906.4K
10:32 16,731.40 16,732.30 16,726.60 16,730.90 1,178.9K
10:33 16,730.70 16,730.75 16,726.45 16,727.65 968.1K
10:34 16,728.55 16,729.85 16,723.75 16,723.75 4,153.5K
10:35 16,723.15 16,723.15 16,715.20 16,715.60 1,490.3K
10:36 16,716.35 16,718.50 16,714.60 16,714.60 1,118.8K
10:37 16,714.50 16,724.55 16,714.50 16,722.65 2,266.2K
10:38 16,721.80 16,724.10 16,720.45 16,720.45 1,130.8K
10:39 16,721.00 16,722.20 16,717.95 16,717.95 811.9K
10:40 16,718.35 16,719.45 16,717.10 16,718.05 1,527.6K
10:41 16,718.15 16,718.55 16,715.25 16,718.55 997.8K
10:42 16,718.45 16,722.00 16,718.40 16,722.00 1,200.6K
10:43 16,721.35 16,723.35 16,720.75 16,721.25 1,009.8K
10:44 16,722.60 16,726.95 16,722.25 16,726.95 1,302.9K
10:45 16,727.05 16,728.35 16,726.00 16,728.35 1,298.8K
10:46 16,729.15 16,730.40 16,726.30 16,730.40 801.1K
10:47 16,729.55 16,730.85 16,726.50 16,726.50 760.3K
10:48 16,726.65 16,728.35 16,725.50 16,725.95 869.9K
10:49 16,725.85 16,726.70 16,721.00 16,721.15 974.9K
10:50 16,722.10 16,723.05 16,721.50 16,721.70 1,346.5K
10:51 16,721.60 16,728.40 16,721.60 16,728.40 13,116.8K
10:52 16,727.20 16,727.20 16,720.60 16,720.60 9,853.9K
10:53 16,721.00 16,721.60 16,716.80 16,716.95 3,609.6K
10:54 16,717.35 16,722.25 16,717.35 16,720.15 2,593.7K
10:55 16,720.50 16,722.90 16,720.05 16,722.15 2,914.3K
10:56 16,720.90 16,721.05 16,715.00 16,715.00 11,164.9K
10:57 16,714.05 16,716.85 16,713.95 16,714.50 12,498.5K
10:58 16,714.00 16,719.90 16,714.00 16,719.85 1,893.7K
10:59 16,719.90 16,720.35 16,716.25 16,716.25 2,278.6K
11:00 16,716.15 16,723.20 16,716.15 16,723.20 1,649.7K
11:01 16,724.75 16,729.35 16,724.45 16,728.40 2,119.4K
11:02 16,727.75 16,729.25 16,726.50 16,729.20 2,919.9K
11:03 16,729.10 16,732.75 16,729.10 16,731.85 1,588.7K
11:04 16,733.30 16,736.40 16,733.30 16,735.60 4,230.0K
11:05 16,735.45 16,735.45 16,730.35 16,730.35 1,888.4K
11:06 16,730.35 16,732.60 16,729.50 16,731.95 2,108.3K
11:07 16,730.90 16,731.40 16,724.15 16,724.15 2,315.6K
11:08 16,723.90 16,725.90 16,721.20 16,722.60 11,793.6K
11:09 16,722.00 16,722.00 16,717.85 16,718.55 3,034.1K
11:10 16,717.70 16,720.00 16,716.90 16,720.00 17,935.7K
11:11 16,719.25 16,721.65 16,718.95 16,721.25 14,408.6K
11:12 16,720.70 16,725.60 16,720.45 16,722.15 4,452.3K
11:13 16,723.30 16,723.50 16,719.10 16,720.20 4,770.2K
11:14 16,719.15 16,721.50 16,719.05 16,720.25 4,704.4K
11:15 16,719.80 16,720.95 16,717.60 16,719.55 2,529.7K
11:16 16,719.25 16,720.20 16,718.50 16,719.30 2,868.8K
11:17 16,720.00 16,720.40 16,716.70 16,716.80 3,757.4K
11:18 16,716.80 16,718.55 16,716.35 16,718.55 2,699.1K
11:19 16,718.30 16,722.15 16,718.30 16,722.15 1,509.0K
11:20 16,723.05 16,723.60 16,718.85 16,719.90 1,807.7K
11:21 16,719.15 16,721.90 16,718.60 16,720.75 2,242.9K
11:22 16,720.35 16,724.65 16,720.35 16,721.45 1,797.2K
11:23 16,721.90 16,729.90 16,721.70 16,728.45 2,280.0K
11:24 16,729.25 16,734.30 16,728.00 16,734.30 1,401.8K
11:25 16,735.50 16,735.50 16,732.35 16,733.80 1,647.9K
11:26 16,735.90 16,735.90 16,732.25 16,732.75 1,475.4K
11:27 16,731.25 16,731.45 16,724.75 16,726.75 1,534.2K
11:28 16,727.25 16,730.65 16,726.95 16,729.60 762.7K
11:29 16,730.05 16,732.05 16,726.90 16,726.90 808.7K
11:30 16,727.95 16,730.10 16,727.15 16,729.00 1,234.1K
11:31 16,729.50 16,729.50 16,727.10 16,728.45 2,914.5K
11:32 16,728.65 16,735.95 16,728.65 16,735.95 1,185.7K
11:33 16,736.30 16,739.95 16,735.30 16,739.20 2,145.6K
11:34 16,738.35 16,739.50 16,733.70 16,735.30 2,377.7K
11:35 16,733.85 16,735.85 16,732.50 16,734.65 1,781.5K
11:36 16,735.80 16,740.80 16,735.25 16,738.35 2,934.2K
11:37 16,739.15 16,739.15 16,729.80 16,729.80 2,316.3K
11:38 16,732.20 16,736.65 16,732.00 16,736.65 1,298.8K
11:39 16,736.65 16,739.20 16,736.20 16,739.10 560.9K
11:40 16,738.30 16,740.90 16,738.30 16,739.70 660.5K
11:41 16,740.25 16,740.35 16,735.40 16,736.10 7,522.5K
11:42 16,736.15 16,736.80 16,733.85 16,734.60 4,905.2K
11:43 16,734.45 16,737.00 16,733.15 16,736.30 3,177.0K
11:44 16,737.20 16,737.25 16,732.55 16,732.55 2,201.2K
11:45 16,733.45 16,733.45 16,729.80 16,729.80 684.2K
11:46 16,729.70 16,730.90 16,727.30 16,729.20 1,944.6K
11:47 16,730.10 16,733.85 16,729.90 16,733.85 627.1K
11:48 16,734.30 16,738.05 16,733.35 16,738.05 849.1K
11:49 16,738.20 16,738.75 16,736.65 16,737.25 1,449.2K
11:50 16,736.35 16,737.35 16,733.15 16,735.35 682.7K
11:51 16,735.00 16,736.40 16,732.65 16,735.00 769.5K
11:52 16,734.90 16,735.05 16,733.35 16,734.20 995.8K
11:53 16,734.55 16,736.85 16,734.55 16,736.85 892.6K
11:54 16,736.35 16,737.80 16,734.45 16,734.85 560.0K
11:55 16,736.45 16,737.25 16,734.85 16,735.50 1,911.7K
11:56 16,735.85 16,736.30 16,734.15 16,735.40 768.0K
11:57 16,735.30 16,735.30 16,732.35 16,732.35 2,805.7K
11:58 16,732.25 16,732.60 16,729.65 16,730.45 1,401.8K
11:59 16,731.25 16,737.45 16,731.25 16,735.35 2,147.2K
12:00 16,735.75 16,737.65 16,735.30 16,736.25 812.5K
12:01 16,735.80 16,737.55 16,734.10 16,735.00 788.3K
12:02 16,735.00 16,741.00 16,734.75 16,740.90 1,712.9K
12:03 16,741.30 16,743.60 16,739.85 16,743.60 734.5K
12:04 16,743.90 16,745.80 16,743.55 16,744.50 907.8K
12:05 16,744.55 16,744.90 16,740.90 16,740.90 1,241.9K
12:06 16,740.55 16,740.55 16,737.40 16,737.80 1,383.8K
12:07 16,736.85 16,738.05 16,733.70 16,737.65 715.1K
12:08 16,737.10 16,739.30 16,737.10 16,739.15 3,628.3K
12:09 16,739.80 16,739.80 16,734.05 16,734.35 962.1K
12:10 16,734.35 16,734.90 16,732.05 16,732.50 684.0K
12:11 16,732.35 16,733.80 16,730.30 16,731.45 1,354.9K
12:12 16,731.95 16,735.10 16,731.95 16,735.10 609.5K
12:13 16,735.70 16,735.95 16,733.30 16,733.30 1,335.4K
12:14 16,733.70 16,737.10 16,732.55 16,736.75 1,513.2K
12:15 16,736.20 16,738.20 16,734.15 16,734.70 1,026.3K
12:16 16,734.85 16,736.90 16,732.80 16,736.20 1,757.7K
12:17 16,735.85 16,735.85 16,731.10 16,731.10 843.8K
12:18 16,731.45 16,734.05 16,731.35 16,733.20 1,141.2K
12:19 16,732.80 16,733.15 16,726.65 16,726.65 845.2K
12:20 16,727.10 16,729.25 16,724.55 16,724.55 1,345.7K
12:21 16,724.10 16,724.50 16,715.95 16,717.10 2,549.7K
12:22 16,717.25 16,724.15 16,717.25 16,724.15 592.7K
12:23 16,723.85 16,729.25 16,723.75 16,728.60 577.9K
12:24 16,728.85 16,728.85 16,725.35 16,725.95 1,915.0K
12:25 16,726.45 16,728.15 16,725.15 16,727.65 2,053.4K
12:26 16,727.85 16,735.40 16,727.45 16,735.40 835.0K
12:27 16,736.35 16,738.30 16,735.20 16,735.20 2,562.9K
12:28 16,736.75 16,739.05 16,735.70 16,738.65 2,235.6K
12:29 16,738.30 16,739.65 16,737.35 16,738.30 2,538.4K
12:30 16,738.80 16,741.95 16,738.80 16,741.70 1,397.2K
12:31 16,741.75 16,741.75 16,737.65 16,738.45 2,662.6K
12:32 16,738.60 16,739.10 16,736.85 16,737.75 1,414.3K
12:33 16,737.55 16,740.15 16,735.90 16,739.05 643.0K
12:34 16,739.30 16,740.15 16,736.95 16,738.25 575.6K
12:35 16,738.70 16,739.45 16,737.25 16,738.55 1,893.3K
12:36 16,739.40 16,741.65 16,738.50 16,740.25 423.3K
12:37 16,740.30 16,741.30 16,738.25 16,738.40 436.4K
12:38 16,738.45 16,739.00 16,735.85 16,737.00 584.2K
12:39 16,736.70 16,736.70 16,733.60 16,734.70 893.9K
12:40 16,733.85 16,733.85 16,731.50 16,732.35 623.9K
12:41 16,732.30 16,735.50 16,731.80 16,735.50 875.0K
12:42 16,736.30 16,737.70 16,734.65 16,737.10 1,369.6K
12:43 16,737.35 16,737.55 16,733.15 16,733.50 2,238.6K
12:44 16,733.65 16,735.30 16,733.65 16,734.35 3,497.8K
12:45 16,734.60 16,736.10 16,733.75 16,733.75 1,095.0K
12:46 16,734.05 16,736.10 16,731.15 16,736.10 1,659.7K
12:47 16,736.20 16,738.30 16,735.65 16,736.95 971.5K
12:48 16,736.80 16,737.85 16,736.10 16,737.80 1,238.2K
12:49 16,737.50 16,738.30 16,735.30 16,737.05 1,451.8K
12:50 16,735.90 16,736.40 16,734.55 16,735.40 2,321.8K
12:51 16,736.30 16,736.60 16,734.60 16,734.60 4,484.7K
12:52 16,734.85 16,735.60 16,733.15 16,733.40 741.4K
12:53 16,733.40 16,733.40 16,730.20 16,730.30 549.8K
12:54 16,730.95 16,731.30 16,729.45 16,729.55 505.0K
12:55 16,729.30 16,732.10 16,728.60 16,730.10 603.0K
12:56 16,729.80 16,730.85 16,729.00 16,729.60 977.3K
12:57 16,730.25 16,731.55 16,729.35 16,730.30 822.4K
12:58 16,729.65 16,731.00 16,728.75 16,730.25 1,131.6K
12:59 16,729.60 16,732.60 16,729.40 16,731.65 751.9K
13:00 16,731.25 16,732.70 16,729.35 16,732.15 1,671.4K
13:01 16,732.05 16,733.10 16,730.90 16,732.60 2,914.9K
13:02 16,732.90 16,733.20 16,730.75 16,731.25 2,066.3K
13:03 16,730.75 16,732.60 16,730.25 16,730.50 951.8K
13:04 16,731.95 16,732.30 16,730.35 16,730.55 2,037.6K
13:05 16,731.85 16,732.80 16,729.25 16,729.25 1,038.3K
13:06 16,728.45 16,736.00 16,728.45 16,735.35 1,553.1K
13:07 16,736.40 16,739.70 16,736.40 16,739.65 698.3K
13:08 16,739.20 16,740.60 16,738.30 16,740.15 336.7K
13:09 16,740.20 16,740.40 16,736.20 16,739.05 580.2K
13:10 16,738.65 16,738.90 16,736.45 16,736.45 1,711.5K
13:11 16,736.45 16,738.05 16,735.95 16,736.65 996.8K
13:12 16,736.65 16,736.90 16,734.40 16,736.35 1,650.7K
13:13 16,736.50 16,738.30 16,736.45 16,737.95 802.0K
13:14 16,737.70 16,743.25 16,737.70 16,743.00 512.5K
13:15 16,744.25 16,746.80 16,743.60 16,743.60 433.3K
13:16 16,744.70 16,744.70 16,739.85 16,741.40 1,148.4K
13:17 16,741.85 16,744.20 16,741.45 16,743.25 596.1K
13:18 16,742.65 16,743.90 16,739.55 16,739.55 391.2K
13:19 16,739.45 16,740.20 16,737.45 16,737.45 4,628.7K
13:20 16,737.55 16,737.85 16,734.40 16,737.85 1,279.5K
13:21 16,737.10 16,737.10 16,734.15 16,734.15 1,710.3K
13:22 16,735.15 16,736.50 16,734.30 16,734.90 991.1K
13:23 16,735.15 16,735.85 16,729.00 16,729.15 2,847.1K
13:24 16,729.90 16,732.50 16,729.90 16,731.15 2,169.7K
13:25 16,731.25 16,735.10 16,731.25 16,735.10 2,495.0K
13:26 16,735.55 16,736.85 16,733.50 16,736.30 1,233.1K
13:27 16,736.55 16,738.15 16,735.90 16,738.10 2,410.3K
13:28 16,737.75 16,739.05 16,736.70 16,738.55 1,389.4K
13:29 16,740.30 16,746.05 16,740.30 16,745.20 1,769.0K
13:30 16,743.50 16,744.60 16,742.25 16,744.20 1,899.8K
13:31 16,744.15 16,746.45 16,743.70 16,744.85 3,137.3K
13:32 16,744.45 16,745.05 16,742.40 16,743.75 498.2K
13:33 16,743.50 16,743.50 16,739.55 16,742.35 3,247.4K
13:34 16,742.10 16,744.40 16,741.45 16,741.45 644.7K
13:35 16,742.00 16,742.00 16,739.45 16,740.60 1,129.6K
13:36 16,740.30 16,741.05 16,738.05 16,741.05 603.6K
13:37 16,741.75 16,742.05 16,740.70 16,741.40 825.4K
13:38 16,743.05 16,743.70 16,740.70 16,740.70 564.0K
13:39 16,741.70 16,745.80 16,741.50 16,745.20 1,104.0K
13:40 16,745.75 16,745.75 16,743.60 16,745.45 1,385.8K
13:41 16,744.75 16,746.50 16,744.20 16,745.75 686.3K
13:42 16,745.80 16,749.55 16,745.65 16,748.05 1,881.6K
13:43 16,747.60 16,748.80 16,744.85 16,745.35 882.6K
13:44 16,745.70 16,749.15 16,744.90 16,748.50 899.0K
13:45 16,748.85 16,750.75 16,748.05 16,750.30 661.2K
13:46 16,750.65 16,752.80 16,750.40 16,751.60 1,039.8K
13:47 16,751.80 16,753.90 16,751.35 16,751.75 564.3K
13:48 16,751.80 16,753.35 16,751.55 16,752.50 2,566.7K
13:49 16,753.55 16,754.90 16,752.70 16,753.50 2,217.4K
13:50 16,753.15 16,753.80 16,749.10 16,751.90 2,240.8K
13:51 16,751.65 16,752.30 16,750.40 16,750.45 933.6K
13:52 16,751.05 16,753.15 16,751.00 16,752.80 2,540.4K
13:53 16,751.85 16,757.40 16,751.85 16,755.70 5,790.4K
13:54 16,756.05 16,756.70 16,755.35 16,756.20 3,031.6K
13:55 16,756.50 16,756.95 16,754.10 16,756.15 1,273.0K
13:56 16,756.45 16,759.50 16,755.05 16,757.80 1,139.6K
13:57 16,757.05 16,758.55 16,756.50 16,758.40 1,181.9K
13:58 16,757.40 16,759.80 16,756.65 16,759.45 4,764.6K
13:59 16,759.70 16,760.25 16,757.75 16,757.75 3,731.6K
14:00 16,758.40 16,761.15 16,758.40 16,760.25 2,887.9K
14:01 16,759.35 16,764.85 16,758.95 16,764.35 2,090.3K
14:02 16,763.90 16,766.25 16,763.90 16,765.60 1,521.6K
14:03 16,766.40 16,767.20 16,762.25 16,762.25 4,066.5K
14:04 16,762.90 16,762.90 16,758.85 16,761.70 2,505.8K
14:05 16,761.25 16,763.70 16,761.25 16,763.70 1,903.8K
14:06 16,763.70 16,763.70 16,759.65 16,759.65 3,871.5K
14:07 16,759.50 16,761.75 16,759.50 16,760.90 893.9K
14:08 16,761.30 16,761.30 16,759.10 16,760.50 3,738.6K
14:09 16,760.80 16,760.80 16,757.95 16,760.45 482.7K
14:10 16,760.40 16,760.40 16,753.85 16,754.50 919.3K
14:11 16,754.90 16,755.80 16,751.45 16,751.65 1,550.3K
14:12 16,751.95 16,752.55 16,750.10 16,751.55 787.9K
14:13 16,751.50 16,751.60 16,745.35 16,745.90 1,173.1K
14:14 16,746.20 16,746.20 16,740.95 16,740.95 2,702.7K
14:15 16,742.25 16,743.15 16,740.15 16,740.95 1,120.2K
14:16 16,741.90 16,744.20 16,739.70 16,742.50 1,276.6K
14:17 16,742.70 16,744.75 16,741.00 16,744.35 1,128.6K
14:18 16,744.50 16,748.45 16,744.20 16,748.45 1,360.5K
14:19 16,748.80 16,750.90 16,748.00 16,749.85 2,375.7K
14:20 16,749.60 16,750.05 16,747.80 16,747.90 1,394.8K
14:21 16,748.65 16,749.90 16,748.10 16,748.65 503.2K
14:22 16,748.35 16,750.05 16,746.75 16,748.85 2,669.8K
14:23 16,749.45 16,750.65 16,748.30 16,750.65 1,604.7K
14:24 16,750.65 16,751.50 16,748.10 16,750.10 1,818.3K
14:25 16,749.05 16,751.05 16,747.80 16,749.30 1,357.6K
14:26 16,749.95 16,752.05 16,748.65 16,752.05 3,026.1K
14:27 16,752.80 16,754.30 16,751.55 16,753.85 2,041.1K
14:28 16,754.55 16,757.55 16,753.90 16,757.55 1,076.9K
14:29 16,757.35 16,757.70 16,755.00 16,755.35 1,397.7K
14:30 16,756.10 16,759.90 16,755.95 16,759.90 655.9K
14:31 16,760.20 16,760.20 16,757.50 16,758.85 773.0K
14:32 16,759.00 16,763.00 16,758.55 16,762.45 1,110.6K
14:33 16,761.40 16,763.15 16,759.70 16,759.70 502.3K
14:34 16,760.25 16,761.20 16,758.65 16,760.35 1,630.1K
14:35 16,759.75 16,761.45 16,758.95 16,761.45 1,263.6K
14:36 16,762.80 16,764.70 16,761.20 16,762.50 589.3K
14:37 16,761.45 16,763.95 16,761.35 16,761.90 1,850.5K
14:38 16,762.70 16,762.70 16,757.25 16,759.80 1,039.0K
14:39 16,759.55 16,759.65 16,755.75 16,756.15 671.1K
14:40 16,755.75 16,756.95 16,753.65 16,754.85 1,573.6K
14:41 16,755.05 16,755.10 16,753.25 16,754.65 704.8K
14:42 16,755.50 16,756.75 16,755.25 16,756.30 439.9K
14:43 16,755.90 16,756.90 16,754.70 16,754.80 519.1K
14:44 16,754.10 16,754.55 16,750.45 16,751.20 719.6K
14:45 16,750.00 16,752.25 16,749.60 16,751.15 3,399.8K
14:46 16,750.55 16,753.85 16,750.15 16,753.35 1,126.7K
14:47 16,753.80 16,754.85 16,751.35 16,754.50 3,830.8K
14:48 16,753.20 16,755.85 16,753.15 16,754.10 2,406.8K
14:49 16,754.05 16,755.20 16,752.30 16,755.20 619.3K
14:50 16,755.30 16,756.35 16,754.25 16,755.10 2,373.7K
14:51 16,755.25 16,755.85 16,754.50 16,755.05 6,777.1K
14:52 16,755.05 16,757.15 16,754.80 16,755.35 959.3K
14:53 16,755.70 16,757.30 16,754.95 16,755.80 2,115.6K
14:54 16,756.10 16,756.20 16,753.15 16,753.15 2,552.8K
14:55 16,753.45 16,755.30 16,753.45 16,755.20 817.9K
14:56 16,756.30 16,758.00 16,754.70 16,758.00 2,904.5K
14:57 16,757.25 16,759.30 16,757.00 16,758.25 2,922.0K
14:58 16,758.25 16,758.40 16,756.55 16,758.15 2,538.4K
14:59 16,758.30 16,759.25 16,757.15 16,758.30 2,991.2K
15:00 16,759.20 16,761.85 16,759.20 16,761.50 3,313.1K
15:01 16,762.75 16,764.85 16,761.90 16,762.30 1,935.3K
15:02 16,763.80 16,763.80 16,757.40 16,758.05 2,273.9K
15:03 16,758.50 16,759.45 16,757.25 16,758.25 2,575.4K
15:04 16,759.40 16,759.75 16,756.65 16,756.65 3,663.7K
15:05 16,756.85 16,757.20 16,754.90 16,755.95 3,439.1K
15:06 16,756.85 16,756.85 16,754.35 16,754.90 2,768.6K
15:07 16,756.15 16,759.60 16,754.45 16,758.90 2,799.0K
15:08 16,759.45 16,760.05 16,754.40 16,754.75 9,393.5K
15:09 16,755.20 16,757.20 16,752.80 16,757.05 5,468.9K
15:10 16,758.50 16,759.40 16,756.30 16,756.30 3,549.9K
15:11 16,758.00 16,759.95 16,757.40 16,759.35 1,712.0K
15:12 16,760.10 16,760.50 16,756.75 16,758.25 3,845.4K
15:13 16,760.35 16,761.95 16,759.30 16,759.35 4,257.0K
15:14 16,760.10 16,760.80 16,758.35 16,760.20 4,349.3K
15:15 16,760.05 16,760.05 16,756.50 16,756.50 5,639.5K
15:16 16,757.15 16,757.65 16,754.00 16,754.50 5,379.4K
15:17 16,754.50 16,757.05 16,754.50 16,757.05 5,806.4K
15:18 16,757.25 16,757.25 16,754.40 16,755.00 12,799.8K
15:19 16,754.60 16,754.60 16,751.45 16,752.35 5,359.6K
15:20 16,753.75 16,753.75 16,748.25 16,749.85 6,010.5K
15:21 16,750.55 16,753.05 16,750.55 16,752.45 1,567.3K
15:22 16,752.45 16,752.65 16,748.95 16,751.00 1,656.9K
15:23 16,751.30 16,753.05 16,748.20 16,748.20 2,373.2K
15:24 16,749.20 16,750.85 16,744.55 16,750.85 5,110.6K
15:25 16,752.15 16,752.65 16,748.95 16,752.65 3,249.3K
15:26 16,753.25 16,754.95 16,751.75 16,754.00 3,791.4K
15:27 16,752.05 16,754.90 16,752.05 16,752.95 3,553.1K
15:28 16,753.10 16,753.65 16,747.75 16,749.80 4,609.7K
15:29 16,750.20 16,755.25 16,746.70 16,755.25 6,569.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available