Nifty500 Multicap Momentum Quality 50

NIFTYMULTIMQ50
🏛️ india →
40,444.75
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:07 40,130.05 40,130.05 40,130.05 40,130.05 0.0K
09:15 40,165.45 40,183.10 40,129.80 40,144.95 0.0K
09:16 40,148.95 40,250.70 40,148.95 40,239.30 0.0K
09:17 40,249.55 40,252.40 40,214.75 40,251.00 0.0K
09:18 40,266.55 40,266.55 40,187.75 40,202.50 0.0K
09:19 40,196.25 40,208.15 40,181.70 40,201.45 0.0K
09:20 40,203.40 40,214.00 40,160.30 40,162.70 0.0K
09:21 40,162.50 40,222.95 40,159.80 40,220.10 0.0K
09:22 40,214.75 40,222.25 40,202.05 40,218.90 0.0K
09:23 40,219.65 40,226.45 40,178.90 40,182.30 0.0K
09:24 40,178.10 40,178.90 40,149.60 40,170.30 0.0K
09:25 40,175.45 40,181.85 40,154.60 40,159.90 0.0K
09:26 40,163.65 40,177.15 40,162.90 40,166.05 0.0K
09:27 40,165.30 40,171.95 40,154.15 40,154.15 0.0K
09:28 40,157.25 40,161.05 40,140.10 40,143.00 0.0K
09:29 40,146.20 40,153.10 40,136.15 40,138.00 0.0K
09:30 40,127.30 40,135.90 40,108.25 40,130.15 0.0K
09:31 40,132.20 40,152.80 40,131.35 40,148.45 0.0K
09:32 40,146.85 40,148.65 40,108.25 40,108.25 0.0K
09:33 40,106.65 40,121.70 40,097.25 40,121.70 0.0K
09:34 40,117.00 40,129.45 40,114.05 40,129.45 0.0K
09:35 40,128.55 40,143.25 40,125.55 40,139.30 0.0K
09:36 40,139.35 40,148.25 40,130.30 40,148.25 0.0K
09:37 40,149.05 40,149.60 40,138.45 40,141.60 0.0K
09:38 40,138.40 40,144.35 40,129.45 40,129.90 0.0K
09:39 40,128.80 40,133.15 40,124.20 40,129.90 0.0K
09:40 40,127.60 40,138.50 40,125.65 40,127.25 0.0K
09:41 40,128.85 40,137.60 40,127.05 40,134.75 0.0K
09:42 40,137.55 40,142.55 40,134.05 40,140.40 0.0K
09:43 40,140.10 40,140.10 40,131.85 40,134.50 0.0K
09:44 40,135.55 40,141.80 40,126.35 40,126.35 0.0K
09:45 40,127.60 40,161.95 40,127.60 40,159.75 0.0K
09:46 40,164.15 40,171.35 40,160.85 40,170.05 0.0K
09:47 40,170.05 40,187.45 40,167.85 40,181.95 0.0K
09:48 40,185.00 40,197.80 40,181.60 40,194.95 0.0K
09:49 40,196.75 40,206.65 40,196.75 40,200.35 0.0K
09:50 40,197.75 40,216.55 40,197.45 40,204.65 0.0K
09:51 40,206.00 40,207.25 40,192.20 40,192.20 0.0K
09:52 40,189.75 40,200.80 40,189.45 40,191.10 0.0K
09:53 40,189.15 40,190.00 40,175.30 40,181.40 0.0K
09:54 40,183.30 40,183.30 40,170.55 40,171.60 0.0K
09:55 40,176.20 40,192.75 40,174.30 40,191.55 0.0K
09:56 40,191.25 40,197.65 40,188.30 40,188.85 0.0K
09:57 40,184.00 40,198.45 40,184.00 40,196.00 0.0K
09:58 40,196.05 40,205.45 40,195.10 40,199.55 0.0K
09:59 40,194.60 40,198.80 40,189.25 40,189.25 0.0K
10:00 40,190.60 40,209.70 40,190.60 40,200.80 0.0K
10:01 40,204.65 40,212.30 40,203.00 40,203.00 0.0K
10:02 40,202.25 40,212.50 40,182.90 40,185.60 0.0K
10:03 40,179.95 40,182.70 40,167.50 40,181.70 0.0K
10:04 40,184.65 40,205.55 40,184.65 40,205.45 0.0K
10:05 40,205.45 40,218.50 40,205.45 40,208.45 0.0K
10:06 40,207.70 40,213.95 40,202.85 40,212.95 0.0K
10:07 40,212.00 40,212.00 40,198.85 40,203.30 0.0K
10:08 40,205.60 40,217.35 40,205.60 40,215.85 0.0K
10:09 40,217.00 40,242.20 40,215.00 40,242.20 0.0K
10:10 40,245.30 40,256.50 40,245.30 40,251.95 0.0K
10:11 40,250.25 40,250.25 40,236.85 40,241.10 0.0K
10:12 40,242.85 40,242.85 40,229.15 40,239.10 0.0K
10:13 40,240.35 40,240.35 40,220.15 40,220.15 0.0K
10:14 40,216.65 40,217.85 40,210.35 40,213.35 0.0K
10:15 40,212.35 40,232.65 40,212.35 40,229.20 0.0K
10:16 40,230.95 40,236.95 40,224.95 40,226.10 0.0K
10:17 40,225.65 40,241.40 40,225.65 40,233.30 0.0K
10:18 40,234.60 40,237.85 40,225.75 40,227.80 0.0K
10:19 40,223.05 40,223.05 40,196.20 40,200.75 0.0K
10:20 40,204.45 40,210.60 40,195.80 40,197.90 0.0K
10:21 40,199.55 40,215.75 40,197.70 40,213.15 0.0K
10:22 40,213.50 40,225.45 40,213.50 40,225.40 0.0K
10:23 40,226.10 40,231.75 40,224.35 40,228.30 0.0K
10:24 40,228.75 40,236.25 40,220.85 40,236.25 0.0K
10:25 40,237.35 40,242.95 40,234.10 40,242.95 0.0K
10:26 40,245.00 40,250.70 40,243.15 40,243.15 0.0K
10:27 40,244.55 40,247.35 40,242.40 40,243.40 0.0K
10:28 40,246.05 40,262.20 40,243.10 40,261.45 0.0K
10:29 40,261.00 40,263.55 40,246.65 40,246.65 0.0K
10:30 40,247.25 40,251.60 40,240.50 40,240.50 0.0K
10:31 40,237.65 40,242.80 40,234.75 40,235.25 0.0K
10:32 40,229.00 40,230.85 40,222.75 40,229.55 0.0K
10:33 40,232.55 40,233.50 40,226.15 40,229.75 0.0K
10:34 40,231.50 40,237.30 40,229.65 40,234.30 0.0K
10:35 40,233.60 40,236.05 40,222.95 40,222.95 0.0K
10:36 40,223.60 40,227.90 40,213.60 40,216.85 0.0K
10:37 40,218.85 40,225.30 40,217.30 40,220.50 0.0K
10:38 40,219.40 40,223.70 40,218.00 40,222.00 0.0K
10:39 40,222.50 40,222.50 40,203.40 40,205.40 0.0K
10:40 40,205.00 40,205.40 40,198.25 40,198.25 0.0K
10:41 40,197.20 40,197.20 40,187.10 40,187.10 0.0K
10:42 40,187.05 40,192.20 40,184.75 40,187.00 0.0K
10:43 40,189.70 40,189.70 40,179.60 40,182.30 0.0K
10:44 40,183.20 40,188.30 40,180.75 40,186.20 0.0K
10:45 40,187.15 40,187.15 40,169.70 40,170.25 0.0K
10:46 40,169.05 40,172.65 40,156.25 40,160.85 0.0K
10:47 40,161.20 40,161.20 40,139.25 40,141.85 0.0K
10:48 40,141.90 40,142.15 40,138.15 40,138.55 0.0K
10:49 40,139.45 40,143.00 40,135.35 40,143.00 0.0K
10:50 40,142.95 40,153.80 40,142.95 40,149.10 0.0K
10:51 40,147.70 40,159.70 40,147.70 40,157.85 0.0K
10:52 40,159.55 40,163.50 40,155.80 40,163.50 0.0K
10:53 40,164.10 40,176.25 40,164.10 40,173.50 0.0K
10:54 40,172.80 40,180.45 40,167.45 40,167.60 0.0K
10:55 40,168.30 40,170.40 40,163.30 40,169.25 0.0K
10:56 40,169.45 40,170.60 40,152.95 40,152.95 0.0K
10:57 40,154.65 40,161.70 40,150.00 40,161.70 0.0K
10:58 40,163.55 40,163.55 40,155.00 40,163.45 0.0K
10:59 40,175.25 40,177.80 40,169.10 40,171.35 0.0K
11:00 40,171.35 40,171.35 40,163.75 40,167.95 0.0K
11:01 40,169.30 40,178.55 40,167.45 40,178.55 0.0K
11:02 40,177.25 40,185.20 40,176.10 40,182.25 0.0K
11:03 40,182.55 40,182.55 40,176.85 40,178.85 0.0K
11:04 40,177.35 40,181.10 40,169.50 40,180.55 0.0K
11:05 40,182.15 40,192.50 40,180.35 40,190.95 0.0K
11:06 40,191.20 40,194.80 40,187.00 40,192.30 0.0K
11:07 40,191.50 40,193.15 40,182.60 40,184.30 0.0K
11:08 40,183.90 40,184.55 40,176.15 40,176.15 0.0K
11:09 40,177.45 40,188.85 40,177.45 40,181.35 0.0K
11:10 40,182.75 40,188.50 40,181.90 40,181.90 0.0K
11:11 40,182.00 40,183.40 40,169.45 40,172.25 0.0K
11:12 40,172.30 40,172.65 40,157.55 40,163.70 0.0K
11:13 40,164.20 40,183.80 40,164.20 40,183.80 0.0K
11:14 40,184.80 40,189.35 40,184.70 40,185.65 0.0K
11:15 40,185.20 40,194.55 40,182.95 40,193.85 0.0K
11:16 40,193.95 40,211.50 40,193.45 40,202.75 0.0K
11:17 40,201.70 40,205.65 40,194.00 40,203.05 0.0K
11:18 40,202.10 40,209.75 40,201.20 40,204.15 0.0K
11:19 40,203.25 40,207.85 40,201.90 40,207.85 0.0K
11:20 40,207.50 40,208.90 40,200.45 40,200.45 0.0K
11:21 40,199.05 40,201.10 40,194.20 40,194.20 0.0K
11:22 40,194.00 40,199.15 40,194.00 40,195.20 0.0K
11:23 40,195.10 40,196.75 40,184.00 40,184.00 0.0K
11:24 40,184.15 40,184.15 40,169.40 40,169.40 0.0K
11:25 40,172.90 40,175.65 40,160.80 40,163.60 0.0K
11:26 40,165.65 40,166.10 40,161.60 40,161.60 0.0K
11:27 40,162.80 40,172.90 40,162.80 40,165.25 0.0K
11:28 40,167.20 40,176.65 40,162.90 40,175.40 0.0K
11:29 40,176.35 40,176.35 40,167.75 40,171.00 0.0K
11:30 40,171.30 40,179.70 40,168.75 40,179.70 0.0K
11:31 40,178.95 40,186.35 40,178.55 40,178.55 0.0K
11:32 40,179.60 40,200.55 40,179.60 40,198.65 0.0K
11:33 40,198.80 40,199.45 40,190.90 40,190.90 0.0K
11:34 40,191.95 40,200.95 40,191.60 40,199.00 0.0K
11:35 40,198.00 40,199.55 40,192.90 40,197.50 0.0K
11:36 40,197.95 40,211.75 40,196.80 40,210.20 0.0K
11:37 40,210.75 40,213.60 40,205.65 40,208.55 0.0K
11:38 40,207.10 40,208.20 40,198.85 40,200.50 0.0K
11:39 40,198.50 40,199.80 40,189.20 40,190.25 0.0K
11:40 40,190.90 40,192.95 40,189.15 40,189.45 0.0K
11:41 40,190.40 40,191.60 40,182.95 40,191.45 0.0K
11:42 40,189.95 40,191.90 40,185.20 40,187.85 0.0K
11:43 40,188.60 40,188.60 40,170.45 40,170.45 0.0K
11:44 40,171.20 40,176.15 40,169.05 40,173.50 0.0K
11:45 40,176.85 40,180.05 40,164.60 40,164.60 0.0K
11:46 40,163.95 40,164.85 40,155.65 40,164.00 0.0K
11:47 40,164.00 40,171.05 40,158.85 40,168.90 0.0K
11:48 40,169.05 40,173.20 40,161.50 40,161.50 0.0K
11:49 40,163.00 40,173.75 40,160.45 40,172.55 0.0K
11:50 40,173.95 40,175.10 40,162.70 40,162.70 0.0K
11:51 40,162.95 40,164.90 40,159.50 40,163.20 0.0K
11:52 40,162.85 40,168.10 40,161.60 40,166.60 0.0K
11:53 40,165.20 40,178.90 40,164.40 40,176.00 0.0K
11:54 40,176.75 40,180.90 40,166.45 40,171.00 0.0K
11:55 40,168.75 40,168.75 40,143.55 40,144.70 0.0K
11:56 40,145.20 40,153.15 40,143.45 40,151.00 0.0K
11:57 40,148.75 40,153.05 40,119.40 40,123.20 0.0K
11:58 40,119.05 40,119.40 40,105.50 40,105.50 0.0K
11:59 40,102.65 40,102.65 40,091.00 40,091.00 0.0K
12:00 40,088.95 40,088.95 40,069.40 40,069.40 0.0K
12:01 40,067.35 40,086.05 40,061.45 40,086.05 0.0K
12:02 40,085.85 40,085.85 40,060.15 40,065.45 0.0K
12:03 40,068.40 40,085.70 40,068.40 40,078.05 0.0K
12:04 40,078.90 40,098.35 40,078.40 40,098.35 0.0K
12:05 40,096.25 40,130.05 40,095.95 40,130.05 0.0K
12:06 40,133.40 40,133.40 40,124.35 40,127.65 0.0K
12:07 40,127.15 40,142.00 40,126.95 40,142.00 0.0K
12:08 40,144.35 40,147.10 40,140.90 40,143.80 0.0K
12:09 40,143.15 40,149.65 40,136.30 40,149.65 0.0K
12:10 40,150.70 40,150.70 40,138.70 40,146.40 0.0K
12:11 40,142.00 40,151.15 40,141.55 40,151.15 0.0K
12:12 40,149.95 40,152.60 40,143.00 40,145.70 0.0K
12:13 40,143.75 40,153.20 40,141.60 40,149.60 0.0K
12:14 40,148.15 40,155.45 40,147.75 40,153.80 0.0K
12:15 40,155.80 40,165.40 40,155.80 40,165.40 0.0K
12:16 40,163.30 40,169.20 40,163.30 40,163.90 0.0K
12:17 40,165.35 40,167.00 40,160.75 40,163.95 0.0K
12:18 40,162.30 40,171.05 40,161.20 40,169.45 0.0K
12:19 40,165.95 40,171.70 40,163.85 40,166.20 0.0K
12:20 40,166.55 40,175.40 40,158.55 40,175.40 0.0K
12:21 40,177.65 40,194.00 40,176.25 40,194.00 0.0K
12:22 40,194.05 40,208.25 40,192.75 40,193.15 0.0K
12:23 40,193.15 40,197.25 40,185.75 40,187.95 0.0K
12:24 40,188.60 40,189.70 40,180.70 40,183.25 0.0K
12:25 40,183.40 40,184.45 40,169.70 40,170.35 0.0K
12:26 40,173.35 40,173.50 40,168.20 40,169.05 0.0K
12:27 40,168.95 40,169.20 40,158.65 40,160.75 0.0K
12:28 40,161.45 40,170.65 40,161.45 40,169.25 0.0K
12:29 40,169.85 40,169.85 40,162.95 40,163.45 0.0K
12:30 40,163.90 40,167.30 40,163.90 40,164.05 0.0K
12:31 40,165.35 40,172.70 40,164.15 40,171.05 0.0K
12:32 40,171.65 40,193.20 40,171.65 40,187.05 0.0K
12:33 40,186.80 40,195.25 40,183.10 40,195.25 0.0K
12:34 40,196.00 40,200.20 40,190.75 40,190.75 0.0K
12:35 40,189.70 40,194.55 40,180.90 40,182.40 0.0K
12:36 40,180.20 40,180.70 40,175.25 40,180.30 0.0K
12:37 40,179.80 40,180.25 40,174.35 40,178.45 0.0K
12:38 40,178.40 40,185.30 40,175.30 40,185.30 0.0K
12:39 40,184.85 40,191.70 40,183.35 40,188.60 0.0K
12:40 40,187.30 40,198.45 40,187.30 40,196.75 0.0K
12:41 40,193.60 40,203.80 40,193.60 40,203.25 0.0K
12:42 40,201.00 40,205.60 40,199.95 40,202.40 0.0K
12:43 40,202.00 40,206.15 40,199.40 40,205.30 0.0K
12:44 40,205.50 40,210.90 40,203.95 40,204.75 0.0K
12:45 40,208.85 40,215.60 40,208.15 40,212.20 0.0K
12:46 40,213.55 40,217.20 40,213.55 40,214.40 0.0K
12:47 40,213.60 40,215.05 40,208.90 40,213.70 0.0K
12:48 40,213.40 40,213.65 40,200.85 40,207.70 0.0K
12:49 40,205.35 40,206.85 40,200.75 40,206.85 0.0K
12:50 40,205.45 40,207.75 40,203.50 40,206.20 0.0K
12:51 40,205.75 40,213.85 40,205.75 40,209.25 0.0K
12:52 40,207.90 40,209.95 40,206.55 40,206.55 0.0K
12:53 40,207.10 40,214.65 40,207.10 40,214.65 0.0K
12:54 40,216.15 40,224.45 40,216.15 40,223.05 0.0K
12:55 40,221.95 40,223.65 40,218.75 40,220.70 0.0K
12:56 40,220.20 40,221.70 40,216.40 40,221.70 0.0K
12:57 40,222.35 40,231.20 40,220.30 40,231.15 0.0K
12:58 40,228.20 40,230.45 40,223.80 40,223.80 0.0K
12:59 40,222.85 40,236.75 40,222.85 40,236.75 0.0K
13:00 40,236.90 40,239.70 40,234.55 40,237.90 0.0K
13:01 40,241.50 40,256.45 40,241.50 40,255.90 0.0K
13:02 40,257.05 40,258.25 40,251.35 40,254.35 0.0K
13:03 40,253.45 40,260.95 40,252.30 40,260.45 0.0K
13:04 40,259.45 40,261.85 40,251.70 40,261.60 0.0K
13:05 40,263.75 40,267.35 40,259.70 40,264.75 0.0K
13:06 40,266.95 40,277.10 40,266.40 40,277.10 0.0K
13:07 40,278.60 40,286.50 40,278.60 40,281.20 0.0K
13:08 40,281.90 40,281.90 40,275.65 40,275.90 0.0K
13:09 40,276.90 40,282.40 40,269.45 40,269.45 0.0K
13:10 40,271.25 40,271.75 40,256.55 40,256.55 0.0K
13:11 40,255.35 40,259.20 40,251.15 40,252.45 0.0K
13:12 40,251.10 40,251.50 40,239.65 40,244.85 0.0K
13:13 40,244.60 40,245.40 40,237.05 40,238.50 0.0K
13:14 40,237.70 40,247.55 40,237.70 40,244.80 0.0K
13:15 40,244.60 40,256.35 40,244.60 40,255.15 0.0K
13:16 40,254.30 40,275.40 40,251.50 40,274.45 0.0K
13:17 40,275.35 40,280.30 40,275.30 40,275.45 0.0K
13:18 40,275.75 40,276.95 40,263.45 40,265.10 0.0K
13:19 40,263.90 40,264.85 40,247.20 40,247.20 0.0K
13:20 40,245.60 40,250.85 40,243.60 40,248.15 0.0K
13:21 40,251.00 40,251.00 40,233.90 40,235.15 0.0K
13:22 40,234.45 40,239.90 40,232.15 40,239.90 0.0K
13:23 40,239.10 40,245.55 40,236.50 40,245.30 0.0K
13:24 40,245.15 40,250.55 40,243.50 40,250.55 0.0K
13:25 40,249.20 40,260.35 40,249.20 40,254.80 0.0K
13:26 40,253.15 40,256.70 40,250.25 40,250.45 0.0K
13:27 40,249.10 40,250.70 40,245.85 40,250.50 0.0K
13:28 40,252.20 40,254.45 40,249.40 40,254.30 0.0K
13:29 40,252.65 40,256.40 40,249.75 40,255.60 0.0K
13:30 40,252.10 40,266.20 40,250.25 40,266.20 0.0K
13:31 40,267.20 40,273.30 40,267.20 40,270.85 0.0K
13:32 40,272.50 40,272.50 40,237.75 40,245.35 0.0K
13:33 40,244.70 40,247.80 40,241.45 40,247.80 0.0K
13:34 40,252.10 40,252.10 40,245.40 40,249.45 0.0K
13:35 40,249.90 40,253.95 40,249.90 40,252.20 0.0K
13:36 40,250.90 40,265.00 40,250.90 40,263.00 0.0K
13:37 40,263.95 40,269.25 40,263.95 40,269.25 0.0K
13:38 40,270.80 40,279.55 40,270.00 40,279.55 0.0K
13:39 40,278.60 40,285.85 40,278.60 40,284.15 0.0K
13:40 40,284.75 40,285.80 40,280.90 40,285.45 0.0K
13:41 40,286.20 40,298.10 40,286.20 40,296.60 0.0K
13:42 40,297.65 40,301.20 40,281.85 40,298.80 0.0K
13:43 40,296.80 40,302.60 40,296.65 40,301.40 0.0K
13:44 40,303.00 40,314.15 40,300.75 40,312.70 0.0K
13:45 40,313.05 40,316.55 40,310.75 40,314.00 0.0K
13:46 40,313.60 40,318.25 40,310.95 40,317.65 0.0K
13:47 40,318.20 40,320.70 40,316.15 40,317.15 0.0K
13:48 40,316.85 40,323.00 40,314.80 40,320.15 0.0K
13:49 40,318.30 40,328.30 40,318.30 40,328.30 0.0K
13:50 40,328.35 40,331.20 40,326.30 40,328.10 0.0K
13:51 40,326.75 40,331.65 40,322.90 40,331.10 0.0K
13:52 40,331.95 40,334.75 40,329.30 40,334.70 0.0K
13:53 40,332.80 40,342.60 40,331.75 40,341.35 0.0K
13:54 40,339.25 40,347.65 40,338.65 40,343.65 0.0K
13:55 40,340.30 40,349.50 40,337.90 40,344.05 0.0K
13:56 40,344.70 40,359.75 40,344.70 40,359.05 0.0K
13:57 40,357.80 40,359.70 40,352.15 40,357.40 0.0K
13:58 40,358.55 40,369.05 40,355.75 40,360.85 0.0K
13:59 40,359.05 40,368.05 40,357.65 40,367.75 0.0K
14:00 40,367.20 40,380.60 40,365.10 40,365.10 0.0K
14:01 40,363.70 40,376.45 40,363.05 40,373.20 0.0K
14:02 40,372.70 40,372.70 40,363.55 40,363.65 0.0K
14:03 40,364.50 40,370.10 40,362.45 40,370.10 0.0K
14:04 40,370.65 40,393.30 40,370.65 40,391.75 0.0K
14:05 40,390.75 40,390.75 40,377.90 40,383.85 0.0K
14:06 40,387.20 40,387.20 40,380.10 40,380.10 0.0K
14:07 40,375.15 40,375.15 40,368.25 40,369.85 0.0K
14:08 40,371.25 40,376.15 40,370.55 40,373.45 0.0K
14:09 40,372.85 40,375.65 40,370.80 40,370.95 0.0K
14:10 40,375.35 40,377.90 40,369.05 40,372.50 0.0K
14:11 40,372.10 40,374.50 40,368.20 40,373.15 0.0K
14:12 40,372.00 40,376.05 40,370.25 40,371.30 0.0K
14:13 40,371.45 40,372.35 40,366.75 40,368.35 0.0K
14:14 40,366.45 40,380.40 40,365.95 40,380.40 0.0K
14:15 40,378.75 40,379.35 40,372.10 40,374.95 0.0K
14:16 40,374.35 40,380.55 40,374.35 40,378.35 0.0K
14:17 40,379.45 40,380.10 40,376.30 40,379.20 0.0K
14:18 40,378.70 40,379.60 40,373.00 40,375.65 0.0K
14:19 40,373.50 40,376.50 40,370.45 40,374.65 0.0K
14:20 40,371.35 40,372.65 40,360.40 40,360.40 0.0K
14:21 40,361.45 40,362.00 40,350.05 40,350.05 0.0K
14:22 40,349.45 40,351.90 40,346.40 40,350.65 0.0K
14:23 40,349.55 40,359.85 40,348.85 40,354.65 0.0K
14:24 40,354.15 40,354.15 40,346.45 40,348.70 0.0K
14:25 40,349.60 40,356.35 40,348.85 40,352.35 0.0K
14:26 40,353.20 40,361.20 40,350.30 40,358.70 0.0K
14:27 40,356.55 40,360.50 40,355.05 40,357.10 0.0K
14:28 40,357.65 40,365.75 40,351.50 40,352.60 0.0K
14:29 40,352.65 40,365.40 40,349.20 40,365.40 0.0K
14:30 40,361.80 40,367.05 40,359.15 40,359.15 0.0K
14:31 40,359.95 40,365.50 40,358.00 40,365.50 0.0K
14:32 40,364.10 40,376.65 40,360.40 40,376.60 0.0K
14:33 40,376.60 40,379.25 40,370.70 40,376.40 0.0K
14:34 40,376.25 40,384.10 40,375.50 40,384.10 0.0K
14:35 40,385.95 40,389.85 40,384.95 40,386.05 0.0K
14:36 40,386.40 40,388.45 40,379.05 40,381.15 0.0K
14:37 40,380.55 40,381.65 40,378.75 40,381.65 0.0K
14:38 40,384.70 40,392.50 40,384.10 40,391.05 0.0K
14:39 40,391.45 40,396.85 40,391.15 40,395.25 0.0K
14:40 40,397.20 40,403.15 40,396.25 40,403.15 0.0K
14:41 40,404.40 40,406.25 40,400.75 40,405.20 0.0K
14:42 40,405.40 40,407.90 40,397.75 40,400.30 0.0K
14:43 40,402.45 40,405.05 40,397.70 40,401.25 0.0K
14:44 40,402.50 40,411.35 40,402.50 40,408.85 0.0K
14:45 40,404.95 40,405.95 40,399.25 40,402.00 0.0K
14:46 40,402.00 40,406.40 40,400.20 40,405.10 0.0K
14:47 40,404.70 40,408.80 40,386.40 40,392.50 0.0K
14:48 40,396.00 40,399.55 40,389.70 40,396.55 0.0K
14:49 40,396.60 40,401.15 40,392.55 40,398.90 0.0K
14:50 40,397.55 40,399.20 40,393.40 40,395.35 0.0K
14:51 40,392.65 40,396.80 40,392.65 40,394.90 0.0K
14:52 40,394.20 40,395.60 40,387.90 40,390.25 0.0K
14:53 40,390.10 40,406.65 40,388.20 40,404.25 0.0K
14:54 40,404.25 40,409.80 40,401.35 40,407.35 0.0K
14:55 40,407.90 40,416.40 40,407.65 40,415.95 0.0K
14:56 40,416.50 40,421.55 40,411.80 40,415.45 0.0K
14:57 40,416.50 40,425.50 40,416.50 40,425.50 0.0K
14:58 40,424.65 40,427.15 40,422.60 40,425.75 0.0K
14:59 40,423.45 40,424.05 40,417.75 40,420.65 0.0K
15:00 40,420.20 40,420.20 40,382.00 40,383.00 0.0K
15:01 40,379.75 40,381.95 40,367.40 40,367.40 0.0K
15:02 40,368.10 40,371.30 40,365.15 40,368.95 0.0K
15:03 40,371.20 40,371.20 40,359.15 40,359.15 0.0K
15:04 40,359.30 40,360.05 40,356.40 40,360.05 0.0K
15:05 40,361.85 40,361.85 40,352.00 40,355.40 0.0K
15:06 40,356.45 40,369.70 40,356.45 40,363.90 0.0K
15:07 40,365.10 40,366.30 40,360.80 40,360.90 0.0K
15:08 40,361.55 40,364.80 40,354.45 40,359.25 0.0K
15:09 40,357.40 40,366.15 40,357.40 40,364.75 0.0K
15:10 40,363.35 40,363.35 40,353.15 40,355.50 0.0K
15:11 40,354.95 40,358.80 40,353.40 40,356.30 0.0K
15:12 40,354.75 40,359.40 40,354.75 40,357.30 0.0K
15:13 40,356.10 40,360.40 40,354.10 40,355.45 0.0K
15:14 40,352.95 40,358.05 40,352.85 40,353.50 0.0K
15:15 40,353.80 40,353.80 40,345.65 40,349.10 0.0K
15:16 40,347.85 40,354.05 40,347.85 40,352.60 0.0K
15:17 40,355.20 40,355.45 40,348.25 40,355.45 0.0K
15:18 40,355.70 40,359.25 40,352.55 40,355.75 0.0K
15:19 40,356.15 40,366.30 40,356.15 40,365.20 0.0K
15:20 40,365.00 40,365.00 40,351.35 40,352.10 0.0K
15:21 40,351.50 40,351.50 40,346.30 40,348.50 0.0K
15:22 40,349.25 40,351.70 40,348.05 40,351.70 0.0K
15:23 40,349.60 40,352.40 40,348.35 40,348.35 0.0K
15:24 40,347.90 40,352.75 40,346.90 40,350.80 0.0K
15:25 40,351.45 40,351.45 40,347.15 40,350.60 0.0K
15:26 40,351.75 40,351.75 40,342.90 40,345.70 0.0K
15:27 40,346.90 40,358.15 40,343.45 40,353.25 0.0K
15:28 40,348.15 40,362.75 40,348.15 40,361.65 0.0K
15:29 40,364.85 40,378.45 40,357.25 40,357.25 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available