Nifty Midcap 50

NIMDCP50
🏛️ india →
15,945.40
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:07 16,667.95 16,667.95 16,667.95 16,667.95 0.0K
09:15 16,670.95 16,681.50 16,661.40 16,681.50 18,479.4K
09:16 16,683.90 16,686.40 16,679.50 16,679.50 11,809.1K
09:17 16,680.35 16,693.20 16,680.35 16,683.65 10,027.3K
09:18 16,686.25 16,687.75 16,680.00 16,683.30 16,136.5K
09:19 16,687.15 16,696.90 16,685.75 16,690.20 7,884.4K
09:20 16,689.10 16,689.55 16,672.95 16,672.95 7,266.6K
09:21 16,674.05 16,683.15 16,668.90 16,682.40 7,249.9K
09:22 16,682.55 16,682.55 16,662.45 16,662.45 8,633.0K
09:23 16,663.75 16,667.20 16,662.70 16,667.20 3,358.7K
09:24 16,667.60 16,670.90 16,664.35 16,670.40 3,081.1K
09:25 16,668.65 16,683.85 16,668.65 16,683.85 2,638.2K
09:26 16,684.30 16,688.40 16,681.70 16,683.10 5,973.1K
09:27 16,684.75 16,686.35 16,682.55 16,685.70 2,815.2K
09:28 16,687.35 16,689.55 16,683.50 16,689.05 3,863.1K
09:29 16,689.75 16,692.30 16,687.55 16,690.55 1,757.4K
09:30 16,689.05 16,690.65 16,682.50 16,682.50 2,027.2K
09:31 16,679.45 16,679.45 16,675.10 16,678.50 3,144.9K
09:32 16,679.65 16,685.75 16,679.65 16,684.15 5,579.0K
09:33 16,684.20 16,684.45 16,679.75 16,680.20 2,396.0K
09:34 16,679.15 16,679.15 16,670.75 16,676.20 3,530.2K
09:35 16,675.95 16,677.95 16,671.45 16,677.35 1,479.8K
09:36 16,679.20 16,688.70 16,678.50 16,686.80 21,528.9K
09:37 16,687.70 16,688.95 16,682.60 16,682.60 8,525.7K
09:38 16,683.80 16,683.80 16,679.15 16,679.75 7,240.4K
09:39 16,680.85 16,680.85 16,677.95 16,679.65 3,967.0K
09:40 16,679.75 16,688.60 16,677.80 16,687.75 4,837.5K
09:41 16,689.05 16,694.00 16,689.05 16,690.25 7,480.1K
09:42 16,689.00 16,689.00 16,680.40 16,684.40 5,958.3K
09:43 16,684.75 16,694.00 16,684.75 16,694.00 4,966.4K
09:44 16,694.40 16,696.80 16,693.10 16,693.30 12,108.3K
09:45 16,693.90 16,694.25 16,689.05 16,689.75 3,431.8K
09:46 16,688.45 16,688.60 16,685.25 16,685.25 2,693.8K
09:47 16,685.45 16,686.65 16,682.75 16,683.10 2,649.5K
09:48 16,683.15 16,685.95 16,682.40 16,685.95 3,336.6K
09:49 16,686.75 16,687.00 16,684.55 16,686.45 3,312.8K
09:50 16,686.60 16,689.05 16,686.45 16,689.05 1,639.7K
09:51 16,688.85 16,693.65 16,688.40 16,692.55 4,041.9K
09:52 16,691.90 16,692.95 16,691.40 16,691.60 2,715.0K
09:53 16,692.30 16,692.90 16,687.10 16,690.90 4,629.4K
09:54 16,691.35 16,692.70 16,690.05 16,690.40 2,157.9K
09:55 16,689.50 16,691.80 16,684.50 16,684.50 1,390.5K
09:56 16,684.65 16,685.65 16,673.40 16,673.40 1,464.5K
09:57 16,674.15 16,674.40 16,667.80 16,667.80 1,836.2K
09:58 16,669.80 16,669.80 16,663.35 16,663.35 2,157.1K
09:59 16,663.15 16,663.85 16,659.90 16,661.35 1,456.2K
10:00 16,662.40 16,662.40 16,651.70 16,651.90 3,734.3K
10:01 16,651.55 16,664.40 16,650.20 16,664.40 1,809.7K
10:02 16,664.60 16,665.10 16,662.30 16,662.50 3,406.1K
10:03 16,663.10 16,663.10 16,658.65 16,659.20 1,526.4K
10:04 16,660.50 16,672.30 16,658.30 16,672.30 1,558.0K
10:05 16,673.45 16,680.65 16,673.45 16,680.65 1,376.1K
10:06 16,681.20 16,685.00 16,679.95 16,679.95 2,558.4K
10:07 16,680.85 16,681.40 16,677.55 16,681.40 1,483.9K
10:08 16,682.25 16,682.25 16,678.75 16,681.40 861.6K
10:09 16,680.30 16,680.30 16,676.85 16,676.85 3,176.3K
10:10 16,677.30 16,682.35 16,677.30 16,682.35 756.3K
10:11 16,682.80 16,683.80 16,679.90 16,680.65 971.5K
10:12 16,681.00 16,683.15 16,679.25 16,680.15 1,306.5K
10:13 16,679.30 16,679.30 16,676.10 16,676.35 3,620.0K
10:14 16,676.25 16,676.45 16,671.45 16,674.50 3,677.7K
10:15 16,675.00 16,675.00 16,670.80 16,671.55 5,954.1K
10:16 16,671.45 16,671.45 16,661.85 16,662.20 6,788.9K
10:17 16,662.15 16,665.50 16,662.00 16,664.45 4,190.4K
10:18 16,663.85 16,666.65 16,663.00 16,666.65 6,718.3K
10:19 16,667.80 16,669.70 16,667.05 16,667.40 2,347.9K
10:20 16,666.70 16,668.65 16,666.35 16,668.25 2,594.6K
10:21 16,668.25 16,672.60 16,667.30 16,672.60 3,569.6K
10:22 16,673.30 16,676.50 16,673.30 16,673.85 2,046.3K
10:23 16,673.90 16,677.30 16,673.25 16,675.95 2,348.1K
10:24 16,675.45 16,676.10 16,672.75 16,672.75 1,804.3K
10:25 16,672.20 16,674.55 16,670.20 16,674.50 2,341.9K
10:26 16,674.65 16,675.00 16,673.55 16,674.15 2,973.6K
10:27 16,674.85 16,675.00 16,671.65 16,671.65 1,406.1K
10:28 16,673.00 16,673.15 16,671.55 16,671.55 977.3K
10:29 16,671.70 16,673.55 16,671.60 16,673.55 1,060.8K
10:30 16,674.45 16,676.00 16,673.45 16,674.00 1,839.3K
10:31 16,673.75 16,673.75 16,667.25 16,667.40 1,411.9K
10:32 16,667.10 16,668.00 16,665.85 16,665.85 1,460.2K
10:33 16,665.15 16,666.60 16,661.95 16,661.95 1,769.4K
10:34 16,661.10 16,661.10 16,656.05 16,657.20 2,247.0K
10:35 16,657.50 16,658.55 16,656.60 16,657.60 554.8K
10:36 16,657.75 16,660.40 16,656.95 16,657.20 1,444.6K
10:37 16,657.15 16,660.10 16,657.15 16,658.40 1,165.2K
10:38 16,659.25 16,659.30 16,653.35 16,653.65 4,138.9K
10:39 16,654.30 16,657.75 16,653.95 16,656.35 1,300.5K
10:40 16,656.40 16,656.70 16,652.00 16,652.10 1,676.0K
10:41 16,651.60 16,651.60 16,648.60 16,649.70 1,399.5K
10:42 16,648.50 16,656.90 16,648.50 16,654.40 1,796.0K
10:43 16,654.20 16,656.05 16,654.05 16,655.10 1,570.8K
10:44 16,655.30 16,655.30 16,652.85 16,652.85 1,172.1K
10:45 16,652.15 16,652.45 16,648.10 16,649.25 1,223.3K
10:46 16,648.90 16,650.15 16,648.10 16,650.15 1,211.9K
10:47 16,649.15 16,649.15 16,644.25 16,645.50 723.5K
10:48 16,646.05 16,646.05 16,644.25 16,645.30 635.8K
10:49 16,644.65 16,648.60 16,644.65 16,647.10 2,658.3K
10:50 16,647.25 16,647.25 16,644.10 16,644.50 785.9K
10:51 16,644.45 16,647.50 16,644.45 16,645.60 853.0K
10:52 16,645.65 16,645.65 16,641.70 16,642.50 5,639.9K
10:53 16,643.40 16,644.65 16,643.20 16,644.40 5,687.9K
10:54 16,644.45 16,645.95 16,643.50 16,644.15 2,021.2K
10:55 16,644.40 16,646.85 16,644.40 16,645.60 1,197.5K
10:56 16,645.70 16,647.95 16,645.70 16,647.45 944.5K
10:57 16,647.80 16,648.40 16,643.05 16,643.70 1,298.7K
10:58 16,643.60 16,643.60 16,640.90 16,640.95 889.2K
10:59 16,640.85 16,645.90 16,640.85 16,644.45 746.8K
11:00 16,644.70 16,645.55 16,643.60 16,644.05 1,426.0K
11:01 16,644.05 16,644.55 16,642.85 16,643.80 831.2K
11:02 16,643.95 16,643.95 16,637.60 16,639.15 2,379.5K
11:03 16,638.70 16,638.70 16,633.60 16,633.85 2,222.9K
11:04 16,633.90 16,633.90 16,630.10 16,631.60 716.0K
11:05 16,631.70 16,636.35 16,630.80 16,636.35 1,077.8K
11:06 16,636.00 16,637.60 16,635.35 16,635.80 484.8K
11:07 16,636.80 16,636.80 16,631.70 16,631.70 1,247.5K
11:08 16,630.35 16,635.70 16,628.60 16,635.40 846.7K
11:09 16,634.30 16,637.15 16,634.30 16,637.15 2,074.0K
11:10 16,637.00 16,640.75 16,637.00 16,640.05 648.9K
11:11 16,640.60 16,640.70 16,639.05 16,639.05 873.8K
11:12 16,638.65 16,638.65 16,635.55 16,636.95 769.9K
11:13 16,636.20 16,637.60 16,635.15 16,635.85 622.4K
11:14 16,636.15 16,636.90 16,634.20 16,635.35 480.7K
11:15 16,635.50 16,635.50 16,630.90 16,631.05 669.3K
11:16 16,630.60 16,631.50 16,629.95 16,630.70 312.4K
11:17 16,630.75 16,631.50 16,629.85 16,630.35 525.4K
11:18 16,630.50 16,631.90 16,630.20 16,631.60 361.2K
11:19 16,631.60 16,633.00 16,631.15 16,632.45 400.8K
11:20 16,631.40 16,632.20 16,629.85 16,629.85 396.1K
11:21 16,630.60 16,630.90 16,629.50 16,630.15 254.0K
11:22 16,630.85 16,638.55 16,630.85 16,638.55 2,219.2K
11:23 16,639.95 16,641.50 16,638.60 16,638.60 1,307.7K
11:24 16,639.20 16,641.00 16,638.65 16,638.65 704.2K
11:25 16,639.40 16,641.15 16,638.40 16,641.15 458.6K
11:26 16,641.00 16,642.90 16,639.95 16,642.90 962.3K
11:27 16,643.15 16,643.55 16,641.95 16,642.25 773.0K
11:28 16,642.20 16,645.30 16,641.20 16,644.80 603.5K
11:29 16,644.75 16,646.20 16,643.75 16,644.50 480.0K
11:30 16,644.00 16,644.30 16,640.30 16,640.30 5,868.3K
11:31 16,640.15 16,642.45 16,640.15 16,642.20 2,427.1K
11:32 16,643.45 16,644.20 16,643.00 16,643.10 2,543.5K
11:33 16,643.20 16,643.20 16,638.95 16,638.95 6,822.8K
11:34 16,638.10 16,638.30 16,636.25 16,636.25 4,389.8K
11:35 16,637.15 16,637.15 16,633.00 16,633.85 1,552.8K
11:36 16,634.30 16,634.30 16,625.95 16,625.95 1,452.8K
11:37 16,626.00 16,627.70 16,624.25 16,627.70 1,231.3K
11:38 16,629.00 16,631.45 16,628.25 16,630.20 1,508.8K
11:39 16,630.20 16,631.25 16,629.25 16,629.25 2,067.7K
11:40 16,630.15 16,637.65 16,630.15 16,637.65 3,402.2K
11:41 16,638.80 16,643.30 16,637.30 16,643.30 20,432.4K
11:42 16,645.30 16,651.50 16,645.30 16,650.15 52,623.5K
11:43 16,648.00 16,649.70 16,645.40 16,646.85 25,994.9K
11:44 16,647.35 16,650.30 16,647.35 16,649.85 28,174.0K
11:45 16,650.60 16,654.20 16,650.40 16,653.10 27,027.7K
11:46 16,652.80 16,655.30 16,648.80 16,649.80 53,447.9K
11:47 16,649.70 16,652.35 16,646.90 16,646.90 13,323.2K
11:48 16,647.40 16,648.25 16,641.70 16,642.15 10,901.0K
11:49 16,642.20 16,643.15 16,637.80 16,638.90 8,439.5K
11:50 16,638.55 16,643.40 16,638.55 16,643.40 31,599.5K
11:51 16,643.25 16,649.30 16,643.25 16,648.95 17,196.2K
11:52 16,649.90 16,652.75 16,648.00 16,652.00 36,131.9K
11:53 16,651.40 16,653.05 16,649.25 16,653.05 25,050.5K
11:54 16,653.05 16,653.85 16,650.35 16,650.90 25,992.0K
11:55 16,649.95 16,650.50 16,647.90 16,647.90 16,111.9K
11:56 16,647.65 16,647.65 16,640.80 16,643.50 20,672.8K
11:57 16,644.05 16,644.95 16,643.00 16,644.55 7,256.1K
11:58 16,645.00 16,647.75 16,644.70 16,647.30 11,261.2K
11:59 16,647.15 16,649.75 16,646.75 16,648.90 14,677.0K
12:00 16,649.50 16,649.90 16,646.55 16,647.55 11,159.3K
12:01 16,647.45 16,649.30 16,646.80 16,648.20 8,182.4K
12:02 16,648.05 16,648.05 16,645.10 16,645.30 8,577.8K
12:03 16,645.15 16,648.60 16,644.15 16,648.50 24,306.5K
12:04 16,649.05 16,649.95 16,645.95 16,645.95 17,250.9K
12:05 16,646.55 16,648.35 16,645.85 16,648.35 11,627.0K
12:06 16,648.85 16,648.90 16,645.55 16,646.50 7,986.1K
12:07 16,646.70 16,650.40 16,645.90 16,650.40 40,154.6K
12:08 16,650.05 16,652.45 16,650.05 16,652.45 51,178.0K
12:09 16,651.75 16,652.30 16,649.95 16,652.30 27,107.9K
12:10 16,651.90 16,653.95 16,651.40 16,653.80 14,787.9K
12:11 16,654.10 16,658.00 16,653.05 16,657.10 39,862.9K
12:12 16,658.45 16,661.25 16,658.45 16,659.35 16,541.8K
12:13 16,659.35 16,663.15 16,659.30 16,663.15 25,191.4K
12:14 16,662.55 16,664.65 16,662.00 16,663.85 18,409.2K
12:15 16,663.65 16,664.65 16,657.75 16,658.60 65,815.5K
12:16 16,658.65 16,660.75 16,657.80 16,660.15 22,198.7K
12:17 16,659.95 16,659.95 16,654.55 16,654.55 22,348.7K
12:18 16,654.05 16,655.80 16,653.50 16,653.50 21,147.8K
12:19 16,652.85 16,653.05 16,648.60 16,649.10 6,854.9K
12:20 16,649.10 16,651.80 16,647.20 16,651.80 28,716.4K
12:21 16,651.80 16,655.10 16,650.75 16,653.45 34,548.8K
12:22 16,654.45 16,655.00 16,652.75 16,654.30 22,064.3K
12:23 16,654.05 16,654.75 16,651.80 16,652.80 101,331.2K
12:24 16,653.25 16,654.05 16,650.50 16,650.50 28,137.0K
12:25 16,650.70 16,654.50 16,650.60 16,653.85 5,968.0K
12:26 16,653.55 16,654.45 16,652.55 16,654.45 4,440.9K
12:27 16,655.00 16,657.20 16,654.65 16,656.65 3,318.3K
12:28 16,656.15 16,656.65 16,655.40 16,655.80 3,085.6K
12:29 16,656.15 16,656.40 16,653.45 16,656.00 2,469.2K
12:30 16,655.05 16,656.55 16,651.45 16,652.15 119,408.5K
12:31 16,653.30 16,653.70 16,650.45 16,650.45 23,039.6K
12:32 16,650.55 16,650.55 16,646.95 16,647.55 12,878.2K
12:33 16,646.55 16,649.05 16,645.90 16,646.90 19,825.0K
12:34 16,647.60 16,652.10 16,647.20 16,651.50 25,911.2K
12:35 16,652.10 16,653.10 16,650.20 16,652.25 19,531.3K
12:36 16,652.30 16,658.65 16,651.60 16,657.85 37,646.6K
12:37 16,657.00 16,658.70 16,656.25 16,656.40 30,529.2K
12:38 16,656.90 16,657.85 16,656.65 16,657.40 10,023.2K
12:39 16,658.10 16,658.35 16,655.80 16,657.50 14,469.3K
12:40 16,657.75 16,657.75 16,654.45 16,654.45 12,301.3K
12:41 16,654.90 16,655.90 16,653.80 16,655.10 12,250.7K
12:42 16,655.05 16,655.80 16,653.65 16,654.85 8,095.8K
12:43 16,654.55 16,656.85 16,654.55 16,656.70 8,763.3K
12:44 16,656.60 16,656.60 16,653.80 16,654.85 21,763.0K
12:45 16,654.35 16,655.70 16,652.80 16,654.40 9,577.9K
12:46 16,655.50 16,656.15 16,651.50 16,652.55 16,665.1K
12:47 16,651.60 16,651.60 16,645.95 16,648.10 13,453.5K
12:48 16,646.95 16,647.60 16,645.45 16,646.15 7,006.2K
12:49 16,648.05 16,649.85 16,645.95 16,646.00 15,106.3K
12:50 16,646.10 16,646.10 16,643.30 16,644.60 7,414.4K
12:51 16,644.30 16,649.25 16,643.80 16,649.25 4,981.1K
12:52 16,649.35 16,652.65 16,649.35 16,650.35 16,083.0K
12:53 16,650.25 16,650.30 16,640.95 16,641.15 29,053.3K
12:54 16,641.35 16,644.75 16,638.55 16,644.75 10,157.6K
12:55 16,644.75 16,647.60 16,644.75 16,647.60 15,169.0K
12:56 16,648.00 16,650.90 16,647.40 16,650.90 7,432.6K
12:57 16,651.85 16,653.40 16,651.20 16,651.85 4,680.9K
12:58 16,651.85 16,652.45 16,649.40 16,650.50 35,374.1K
12:59 16,649.80 16,653.55 16,649.80 16,652.95 17,409.2K
13:00 16,653.50 16,654.75 16,652.85 16,652.85 6,595.0K
13:01 16,653.10 16,656.00 16,652.65 16,655.65 6,280.6K
13:02 16,655.00 16,658.75 16,655.00 16,658.75 10,827.4K
13:03 16,659.15 16,659.15 16,657.15 16,658.85 7,207.1K
13:04 16,659.50 16,662.50 16,659.50 16,662.35 5,408.1K
13:05 16,661.85 16,663.00 16,659.65 16,660.65 11,374.4K
13:06 16,660.30 16,661.20 16,658.20 16,658.20 9,343.5K
13:07 16,658.95 16,658.95 16,655.75 16,657.75 7,131.9K
13:08 16,657.85 16,659.50 16,657.40 16,657.75 3,473.4K
13:09 16,658.35 16,661.00 16,657.55 16,660.35 5,083.5K
13:10 16,661.00 16,661.00 16,658.35 16,658.35 2,824.5K
13:11 16,657.95 16,659.75 16,657.85 16,657.85 10,096.5K
13:12 16,659.50 16,662.70 16,659.00 16,660.95 2,619.7K
13:13 16,660.35 16,663.30 16,660.00 16,663.30 2,704.5K
13:14 16,662.65 16,664.00 16,662.05 16,663.65 3,602.0K
13:15 16,663.35 16,664.10 16,662.40 16,662.40 4,905.5K
13:16 16,663.60 16,663.60 16,661.45 16,662.20 2,309.5K
13:17 16,662.30 16,662.90 16,660.75 16,660.75 3,239.6K
13:18 16,661.15 16,662.00 16,659.15 16,660.60 8,934.9K
13:19 16,660.75 16,663.05 16,660.40 16,662.10 3,533.5K
13:20 16,662.25 16,662.35 16,661.30 16,661.60 7,020.8K
13:21 16,661.20 16,662.10 16,659.80 16,659.85 10,780.7K
13:22 16,659.95 16,662.65 16,658.85 16,660.55 4,733.8K
13:23 16,661.15 16,663.00 16,660.70 16,662.80 5,010.7K
13:24 16,662.95 16,667.55 16,662.35 16,666.95 6,163.9K
13:25 16,667.75 16,667.75 16,665.85 16,666.60 9,841.5K
13:26 16,666.35 16,666.90 16,665.35 16,665.90 9,584.5K
13:27 16,665.50 16,665.90 16,663.55 16,664.10 6,935.7K
13:28 16,663.95 16,666.55 16,663.95 16,666.40 3,759.1K
13:29 16,666.05 16,666.45 16,664.55 16,665.70 8,500.0K
13:30 16,666.60 16,667.30 16,665.75 16,666.00 3,021.8K
13:31 16,666.20 16,666.60 16,664.55 16,665.95 5,190.8K
13:32 16,665.70 16,666.90 16,665.35 16,665.85 4,341.0K
13:33 16,665.15 16,665.15 16,661.75 16,662.25 2,582.6K
13:34 16,662.85 16,664.45 16,662.10 16,662.20 13,201.4K
13:35 16,661.75 16,664.65 16,660.80 16,664.60 8,749.6K
13:36 16,664.60 16,665.40 16,660.05 16,660.50 4,269.1K
13:37 16,660.65 16,660.75 16,655.00 16,656.20 1,757.7K
13:38 16,655.15 16,657.90 16,654.25 16,657.05 8,042.8K
13:39 16,657.05 16,659.80 16,657.05 16,659.15 3,020.7K
13:40 16,660.35 16,661.90 16,660.35 16,660.50 4,533.6K
13:41 16,660.35 16,662.15 16,660.35 16,661.35 1,976.3K
13:42 16,660.95 16,662.15 16,660.50 16,660.80 3,743.0K
13:43 16,661.05 16,663.75 16,661.05 16,663.40 3,479.0K
13:44 16,664.65 16,664.80 16,663.10 16,663.35 2,786.6K
13:45 16,663.15 16,663.60 16,661.10 16,661.20 3,146.0K
13:46 16,659.55 16,660.55 16,657.85 16,659.00 2,502.8K
13:47 16,659.45 16,659.95 16,658.25 16,658.45 2,978.3K
13:48 16,659.10 16,659.45 16,657.10 16,658.65 2,292.0K
13:49 16,659.30 16,664.50 16,658.90 16,664.20 1,855.5K
13:50 16,663.90 16,667.45 16,663.90 16,666.95 2,934.5K
13:51 16,666.75 16,668.15 16,666.15 16,667.80 11,987.6K
13:52 16,667.65 16,669.90 16,666.75 16,667.95 7,022.7K
13:53 16,668.40 16,669.85 16,667.00 16,667.25 5,830.0K
13:54 16,668.30 16,669.65 16,668.15 16,669.65 6,719.3K
13:55 16,669.20 16,669.95 16,667.25 16,668.85 2,249.7K
13:56 16,668.95 16,672.55 16,668.95 16,671.90 1,755.1K
13:57 16,672.55 16,673.80 16,671.05 16,671.80 3,631.7K
13:58 16,671.75 16,674.60 16,671.45 16,672.60 2,341.8K
13:59 16,672.35 16,673.25 16,668.90 16,671.10 2,813.5K
14:00 16,671.05 16,680.35 16,671.05 16,680.10 1,686.9K
14:01 16,681.60 16,683.05 16,681.15 16,681.15 3,221.5K
14:02 16,681.25 16,682.65 16,680.65 16,682.00 2,828.5K
14:03 16,681.20 16,681.70 16,680.05 16,681.65 1,646.5K
14:04 16,681.40 16,682.40 16,677.35 16,677.60 1,046.6K
14:05 16,675.90 16,675.90 16,666.80 16,667.40 3,603.1K
14:06 16,667.95 16,671.30 16,667.95 16,671.30 7,812.1K
14:07 16,671.70 16,671.70 16,668.95 16,670.00 2,093.3K
14:08 16,669.75 16,670.35 16,667.80 16,667.85 7,414.3K
14:09 16,667.60 16,670.30 16,667.60 16,670.00 2,555.6K
14:10 16,669.25 16,672.70 16,668.80 16,672.65 7,525.1K
14:11 16,671.50 16,674.30 16,671.05 16,673.75 5,015.4K
14:12 16,674.10 16,675.10 16,672.25 16,674.75 9,827.9K
14:13 16,675.35 16,677.35 16,674.60 16,674.90 6,214.4K
14:14 16,674.85 16,675.20 16,672.55 16,673.05 6,517.6K
14:15 16,673.25 16,673.25 16,669.20 16,670.20 6,882.4K
14:16 16,671.30 16,673.55 16,670.75 16,671.20 9,598.7K
14:17 16,671.15 16,672.35 16,670.65 16,671.25 3,082.6K
14:18 16,671.30 16,671.95 16,665.00 16,665.00 1,670.3K
14:19 16,665.10 16,665.10 16,650.10 16,650.10 3,050.8K
14:20 16,650.35 16,650.35 16,642.95 16,644.10 3,394.0K
14:21 16,645.55 16,649.60 16,643.80 16,645.40 1,776.6K
14:22 16,645.20 16,645.20 16,643.15 16,643.15 3,138.9K
14:23 16,643.45 16,646.70 16,642.90 16,646.70 1,333.8K
14:24 16,647.05 16,648.40 16,644.25 16,647.35 2,233.8K
14:25 16,647.80 16,650.35 16,647.40 16,650.00 1,758.3K
14:26 16,649.20 16,649.20 16,646.85 16,647.30 1,397.2K
14:27 16,647.60 16,650.00 16,646.30 16,649.35 1,779.4K
14:28 16,649.35 16,651.70 16,648.90 16,648.90 1,473.5K
14:29 16,648.65 16,648.65 16,642.10 16,644.30 3,057.6K
14:30 16,644.50 16,646.00 16,642.55 16,642.65 3,540.5K
14:31 16,643.30 16,644.00 16,641.95 16,642.30 2,105.5K
14:32 16,642.40 16,645.55 16,641.30 16,641.30 4,539.1K
14:33 16,641.80 16,641.80 16,638.60 16,639.40 3,699.8K
14:34 16,639.85 16,643.30 16,639.30 16,640.75 4,422.2K
14:35 16,641.80 16,644.60 16,641.35 16,644.60 1,494.6K
14:36 16,644.40 16,647.40 16,644.30 16,646.50 2,831.2K
14:37 16,645.60 16,648.10 16,645.30 16,648.05 1,302.7K
14:38 16,647.70 16,649.85 16,647.70 16,648.55 1,529.1K
14:39 16,648.60 16,650.35 16,648.35 16,649.80 1,701.0K
14:40 16,650.70 16,654.45 16,650.70 16,654.10 10,942.2K
14:41 16,653.50 16,653.65 16,649.20 16,650.25 5,824.0K
14:42 16,650.30 16,652.25 16,648.55 16,652.25 3,914.3K
14:43 16,652.60 16,652.60 16,647.40 16,647.45 4,302.6K
14:44 16,648.25 16,648.25 16,645.45 16,646.30 3,185.6K
14:45 16,647.35 16,648.65 16,646.55 16,648.35 4,183.0K
14:46 16,647.70 16,650.95 16,647.70 16,649.10 5,836.8K
14:47 16,650.00 16,650.95 16,646.85 16,646.85 14,640.8K
14:48 16,647.10 16,647.90 16,644.95 16,645.55 1,918.1K
14:49 16,646.00 16,646.55 16,644.45 16,646.30 2,491.9K
14:50 16,646.80 16,647.65 16,644.30 16,645.45 3,550.7K
14:51 16,645.85 16,646.70 16,641.30 16,643.20 4,063.7K
14:52 16,645.00 16,646.70 16,644.25 16,646.20 2,587.3K
14:53 16,646.10 16,647.40 16,644.45 16,645.25 7,124.2K
14:54 16,644.70 16,648.55 16,644.70 16,646.95 2,607.1K
14:55 16,647.80 16,648.05 16,645.60 16,647.15 2,754.8K
14:56 16,646.90 16,647.50 16,644.35 16,645.45 2,003.8K
14:57 16,646.00 16,646.85 16,644.45 16,646.85 2,367.9K
14:58 16,646.95 16,650.25 16,646.50 16,649.50 2,467.9K
14:59 16,650.25 16,650.35 16,648.05 16,648.35 1,076.1K
15:00 16,649.25 16,654.25 16,642.40 16,643.10 12,495.1K
15:01 16,639.65 16,647.20 16,639.65 16,641.25 7,345.5K
15:02 16,641.45 16,641.45 16,631.50 16,632.15 5,650.3K
15:03 16,631.40 16,632.75 16,624.30 16,626.40 5,180.7K
15:04 16,628.50 16,628.50 16,624.10 16,624.80 8,256.6K
15:05 16,625.80 16,630.80 16,625.80 16,629.45 4,391.8K
15:06 16,629.75 16,629.75 16,625.00 16,626.30 6,323.6K
15:07 16,627.15 16,630.85 16,626.60 16,629.10 10,525.9K
15:08 16,630.45 16,632.80 16,629.95 16,630.25 5,617.2K
15:09 16,630.45 16,634.05 16,629.35 16,630.90 5,972.2K
15:10 16,631.35 16,632.30 16,628.30 16,628.30 6,809.6K
15:11 16,627.30 16,628.50 16,626.35 16,627.25 6,334.8K
15:12 16,628.05 16,629.10 16,625.90 16,627.50 5,906.2K
15:13 16,628.15 16,629.85 16,627.50 16,629.30 10,744.8K
15:14 16,630.15 16,631.50 16,628.75 16,630.95 9,154.7K
15:15 16,630.55 16,637.15 16,630.00 16,633.90 13,396.8K
15:16 16,634.10 16,641.15 16,634.10 16,641.15 8,677.7K
15:17 16,641.30 16,642.80 16,639.25 16,642.60 18,367.6K
15:18 16,642.90 16,642.90 16,639.60 16,639.70 22,765.6K
15:19 16,640.95 16,642.95 16,639.20 16,639.80 14,963.7K
15:20 16,640.70 16,640.70 16,635.50 16,635.50 25,489.3K
15:21 16,636.30 16,636.50 16,632.60 16,634.95 9,706.2K
15:22 16,635.45 16,637.35 16,634.50 16,636.45 7,962.7K
15:23 16,636.90 16,636.90 16,632.65 16,634.15 8,822.0K
15:24 16,634.65 16,635.75 16,633.15 16,633.15 17,226.4K
15:25 16,634.90 16,638.95 16,634.90 16,638.60 6,690.8K
15:26 16,638.15 16,642.80 16,638.15 16,641.95 12,809.1K
15:27 16,641.05 16,641.05 16,635.45 16,638.65 8,402.5K
15:28 16,640.20 16,648.65 16,637.90 16,644.30 17,538.5K
15:29 16,645.85 16,659.05 16,633.90 16,633.90 16,244.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available