Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
08:00 | 210.40 | 211.60 | 210.30 | 210.40 | 3.5K |
08:02 | 211.00 | 211.00 | 211.00 | 211.00 | 0.0K |
08:03 | 212.00 | 212.00 | 212.00 | 212.00 | 0.0K |
08:05 | 211.00 | 211.00 | 211.00 | 211.00 | 0.1K |
08:06 | 212.00 | 212.00 | 212.00 | 212.00 | 0.5K |
08:07 | 210.60 | 210.60 | 210.60 | 210.60 | 2.5K |
08:09 | 211.20 | 211.20 | 211.20 | 211.20 | 0.1K |
08:13 | 211.20 | 211.20 | 211.20 | 211.20 | 0.0K |
08:15 | 211.20 | 211.20 | 211.20 | 211.20 | 0.0K |
08:17 | 211.20 | 211.20 | 211.20 | 211.20 | 0.2K |
08:21 | 211.20 | 211.20 | 211.20 | 211.20 | 0.0K |
08:25 | 210.90 | 210.90 | 210.90 | 210.90 | 0.5K |
08:27 | 211.20 | 211.20 | 211.20 | 211.20 | 1.5K |
08:28 | 211.00 | 211.00 | 211.00 | 211.00 | 1.0K |
08:29 | 211.20 | 211.20 | 211.20 | 211.20 | 0.0K |
08:30 | 211.20 | 211.20 | 211.20 | 211.20 | 0.0K |
08:32 | 210.60 | 210.60 | 210.60 | 210.60 | 0.2K |
08:34 | 210.81 | 210.81 | 210.81 | 210.81 | 4.7K |
08:37 | 210.60 | 210.60 | 210.60 | 210.60 | 6.7K |
08:40 | 210.60 | 210.60 | 210.60 | 210.60 | 0.5K |
08:43 | 211.00 | 211.00 | 211.00 | 211.00 | 0.0K |
08:45 | 210.40 | 210.40 | 210.40 | 210.40 | 3.1K |
08:49 | 210.20 | 210.20 | 210.20 | 210.20 | 0.3K |
08:57 | 210.60 | 210.60 | 210.60 | 210.60 | 0.0K |
09:06 | 210.60 | 210.60 | 210.20 | 210.20 | 0.0K |
09:08 | 210.60 | 210.60 | 210.60 | 210.60 | 0.0K |
09:09 | 210.20 | 210.20 | 210.00 | 210.00 | 7.2K |
09:11 | 210.40 | 210.50 | 210.40 | 210.40 | 6.8K |
09:12 | 210.60 | 210.60 | 210.60 | 210.60 | 0.0K |
09:15 | 210.60 | 210.60 | 210.60 | 210.60 | 0.0K |
09:17 | 210.50 | 210.50 | 210.50 | 210.50 | 0.7K |
09:19 | 210.40 | 210.40 | 210.40 | 210.40 | 0.2K |
09:21 | 210.60 | 210.80 | 210.60 | 210.80 | 0.5K |
09:26 | 210.80 | 210.80 | 210.80 | 210.80 | 0.0K |
09:28 | 210.80 | 210.80 | 210.80 | 210.80 | 0.0K |
09:35 | 210.40 | 210.40 | 210.40 | 210.40 | 0.4K |
09:41 | 210.80 | 210.80 | 210.80 | 210.80 | 0.0K |
09:56 | 210.80 | 210.80 | 210.80 | 210.80 | 0.8K |
09:58 | 210.80 | 210.80 | 210.80 | 210.80 | 0.0K |
10:02 | 210.60 | 210.60 | 210.60 | 210.60 | 0.0K |
10:04 | 210.60 | 210.60 | 210.60 | 210.60 | 0.0K |
10:05 | 210.60 | 210.60 | 210.60 | 210.60 | 0.0K |
10:07 | 210.40 | 210.40 | 210.40 | 210.40 | 0.1K |
10:11 | 210.40 | 210.40 | 210.40 | 210.40 | 3.0K |
10:12 | 210.20 | 210.20 | 210.20 | 210.20 | 1.4K |
10:13 | 210.20 | 210.20 | 210.20 | 210.20 | 1.1K |
10:14 | 210.20 | 210.20 | 210.20 | 210.20 | 1.5K |
10:15 | 210.20 | 210.20 | 210.20 | 210.20 | 1.9K |
10:16 | 210.00 | 210.20 | 210.00 | 210.20 | 3.0K |
10:18 | 210.00 | 210.00 | 210.00 | 210.00 | 0.0K |
10:20 | 210.40 | 210.40 | 210.40 | 210.40 | 0.1K |
10:23 | 210.00 | 210.00 | 209.80 | 210.00 | 2.4K |
10:24 | 209.80 | 209.80 | 209.80 | 209.80 | 0.0K |
10:25 | 209.80 | 209.80 | 209.80 | 209.80 | 0.2K |
10:26 | 210.20 | 210.20 | 210.20 | 210.20 | 4.0K |
10:34 | 210.20 | 210.20 | 210.20 | 210.20 | 0.0K |
10:40 | 209.80 | 210.20 | 209.80 | 210.20 | 0.0K |
10:41 | 209.84 | 210.00 | 209.80 | 210.00 | 18.7K |
10:46 | 210.00 | 210.00 | 210.00 | 210.00 | 0.0K |
10:49 | 210.00 | 210.00 | 210.00 | 210.00 | 0.0K |
10:51 | 210.00 | 210.00 | 209.80 | 209.80 | 4.4K |
10:54 | 210.20 | 210.20 | 210.20 | 210.20 | 0.0K |
10:56 | 209.80 | 209.80 | 209.80 | 209.80 | 0.0K |
10:58 | 209.80 | 210.20 | 209.80 | 210.20 | 0.6K |
10:59 | 210.20 | 210.20 | 210.20 | 210.20 | 0.4K |
11:00 | 210.40 | 210.40 | 210.40 | 210.40 | 0.0K |
11:01 | 210.40 | 210.40 | 210.40 | 210.40 | 0.0K |
11:04 | 210.20 | 210.20 | 210.20 | 210.20 | 1.2K |
11:08 | 210.40 | 210.40 | 210.40 | 210.40 | 1.0K |
11:10 | 210.40 | 210.40 | 210.40 | 210.40 | 0.0K |
11:16 | 210.40 | 210.40 | 210.40 | 210.40 | 0.3K |
11:21 | 210.40 | 210.40 | 210.40 | 210.40 | 0.0K |
11:23 | 210.12 | 210.12 | 210.12 | 210.12 | 0.8K |
11:28 | 210.13 | 210.13 | 210.13 | 210.13 | 0.0K |
11:32 | 210.40 | 210.40 | 210.40 | 210.40 | 0.0K |
11:41 | 210.00 | 210.00 | 210.00 | 210.00 | 0.1K |
11:48 | 210.40 | 210.40 | 210.40 | 210.40 | 0.1K |
11:49 | 210.40 | 210.40 | 210.40 | 210.40 | 0.1K |
11:51 | 210.40 | 210.60 | 210.40 | 210.60 | 7.7K |
11:53 | 210.80 | 210.80 | 210.80 | 210.80 | 0.0K |
11:54 | 210.60 | 210.60 | 210.60 | 210.60 | 4.3K |
11:57 | 210.80 | 210.80 | 210.80 | 210.80 | 0.5K |
12:01 | 210.40 | 210.40 | 210.40 | 210.40 | 3.6K |
12:02 | 210.20 | 210.20 | 210.20 | 210.20 | 0.0K |
12:07 | 210.40 | 210.40 | 210.40 | 210.40 | 0.0K |
12:10 | 210.30 | 210.30 | 210.30 | 210.30 | 0.5K |
12:11 | 210.26 | 210.40 | 210.26 | 210.40 | 3.2K |
12:12 | 210.40 | 210.40 | 210.40 | 210.40 | 0.5K |
12:15 | 210.40 | 210.40 | 210.40 | 210.40 | 0.0K |
12:19 | 210.40 | 210.40 | 210.20 | 210.20 | 0.8K |
12:20 | 210.00 | 210.00 | 210.00 | 210.00 | 0.0K |
12:21 | 210.00 | 210.00 | 210.00 | 210.00 | 10.0K |
12:25 | 210.00 | 210.00 | 210.00 | 210.00 | 0.2K |
12:29 | 210.20 | 210.20 | 210.20 | 210.20 | 0.1K |
12:30 | 210.20 | 210.20 | 210.20 | 210.20 | 0.5K |
12:35 | 210.40 | 210.40 | 210.40 | 210.40 | 0.2K |
12:36 | 210.13 | 210.13 | 210.13 | 210.13 | 1.7K |
12:37 | 210.40 | 210.40 | 210.40 | 210.40 | 0.2K |
12:40 | 210.40 | 210.40 | 210.40 | 210.40 | 0.0K |
12:41 | 210.40 | 210.40 | 210.40 | 210.40 | 0.5K |
12:44 | 210.40 | 210.40 | 210.40 | 210.40 | 0.4K |
12:47 | 210.00 | 210.00 | 210.00 | 210.00 | 0.2K |
12:51 | 210.20 | 210.20 | 210.20 | 210.20 | 0.4K |
12:53 | 210.00 | 210.00 | 210.00 | 210.00 | 0.0K |
12:54 | 210.40 | 210.40 | 210.40 | 210.40 | 0.2K |
12:57 | 210.40 | 210.40 | 210.00 | 210.00 | 0.6K |
12:59 | 210.40 | 210.40 | 210.40 | 210.40 | 0.6K |
13:00 | 210.40 | 210.40 | 210.40 | 210.40 | 0.0K |
13:11 | 210.00 | 210.00 | 210.00 | 210.00 | 0.0K |
13:13 | 210.14 | 210.14 | 210.14 | 210.14 | 1.0K |
13:17 | 209.80 | 210.20 | 209.80 | 210.20 | 0.6K |
13:19 | 209.80 | 209.80 | 209.80 | 209.80 | 1.5K |
13:22 | 209.60 | 209.60 | 209.60 | 209.60 | 5.5K |
13:23 | 209.60 | 209.60 | 209.60 | 209.60 | 0.0K |
13:25 | 209.40 | 209.60 | 209.40 | 209.60 | 3.1K |
13:26 | 209.60 | 209.60 | 209.60 | 209.60 | 3.8K |
13:30 | 209.60 | 209.60 | 209.60 | 209.60 | 0.0K |
13:31 | 209.60 | 209.60 | 209.60 | 209.60 | 0.0K |
13:33 | 209.47 | 209.47 | 209.47 | 209.47 | 0.1K |
13:38 | 209.50 | 209.50 | 209.50 | 209.50 | 0.5K |
13:39 | 209.40 | 209.40 | 209.40 | 209.40 | 5.1K |
13:40 | 209.20 | 209.20 | 209.20 | 209.20 | 1.0K |
13:41 | 209.20 | 209.20 | 209.20 | 209.20 | 0.0K |
13:44 | 209.00 | 209.00 | 209.00 | 209.00 | 0.5K |
13:51 | 209.00 | 209.00 | 209.00 | 209.00 | 0.7K |
13:52 | 208.80 | 208.80 | 208.80 | 208.80 | 0.2K |
13:55 | 209.00 | 209.00 | 209.00 | 209.00 | 0.1K |
13:56 | 208.80 | 208.80 | 208.80 | 208.80 | 0.8K |
13:59 | 209.00 | 209.00 | 209.00 | 209.00 | 0.8K |
14:00 | 209.00 | 209.00 | 209.00 | 209.00 | 0.5K |
14:05 | 209.20 | 209.20 | 209.20 | 209.20 | 0.0K |
14:08 | 209.20 | 209.20 | 209.20 | 209.20 | 0.1K |
14:10 | 209.20 | 209.20 | 208.80 | 208.80 | 0.0K |
14:14 | 209.20 | 209.20 | 209.20 | 209.20 | 1.5K |
14:15 | 209.00 | 209.00 | 209.00 | 209.00 | 3.1K |
14:21 | 209.20 | 209.40 | 209.20 | 209.40 | 15.8K |
14:22 | 209.20 | 209.20 | 209.20 | 209.20 | 0.0K |
14:23 | 209.60 | 209.60 | 209.60 | 209.60 | 0.0K |
14:24 | 209.40 | 209.40 | 209.40 | 209.40 | 1.5K |
14:28 | 209.60 | 209.60 | 209.60 | 209.60 | 0.0K |
14:30 | 209.60 | 209.60 | 209.60 | 209.60 | 0.0K |
14:33 | 209.60 | 209.60 | 209.60 | 209.60 | 0.0K |
14:41 | 209.60 | 209.60 | 209.60 | 209.60 | 0.0K |
14:44 | 209.20 | 209.20 | 209.20 | 209.20 | 0.7K |
14:48 | 209.20 | 209.20 | 209.20 | 209.20 | 0.9K |
14:50 | 209.40 | 209.80 | 209.40 | 209.80 | 8.1K |
14:53 | 208.80 | 208.80 | 208.80 | 208.80 | 8.0K |
14:54 | 208.60 | 208.60 | 208.60 | 208.60 | 2.4K |
15:00 | 208.80 | 208.80 | 208.60 | 208.60 | 0.5K |
15:05 | 208.80 | 208.80 | 208.80 | 208.80 | 0.0K |
15:08 | 208.40 | 208.40 | 208.40 | 208.40 | 0.2K |
15:09 | 208.80 | 208.80 | 208.80 | 208.80 | 0.3K |
15:11 | 208.60 | 208.60 | 208.60 | 208.60 | 0.1K |
15:15 | 208.80 | 208.80 | 208.80 | 208.80 | 0.3K |
15:16 | 208.40 | 208.55 | 208.40 | 208.55 | 0.1K |
15:23 | 208.40 | 208.80 | 208.40 | 208.60 | 10.3K |
15:28 | 209.00 | 209.00 | 209.00 | 209.00 | 0.1K |
15:37 | 209.40 | 209.40 | 209.40 | 209.40 | 0.4K |
15:42 | 209.00 | 209.00 | 209.00 | 209.00 | 2.5K |
15:48 | 208.60 | 208.80 | 208.60 | 208.80 | 8.8K |
15:49 | 208.80 | 208.80 | 208.80 | 208.80 | 1.2K |
15:51 | 209.00 | 209.00 | 209.00 | 209.00 | 5.8K |
15:52 | 209.00 | 209.00 | 209.00 | 209.00 | 0.0K |
15:55 | 209.20 | 209.20 | 209.20 | 209.20 | 0.0K |
16:00 | 208.80 | 208.80 | 208.80 | 208.80 | 0.0K |
16:02 | 209.20 | 209.20 | 209.20 | 209.20 | 0.0K |
16:03 | 208.80 | 209.00 | 208.40 | 208.40 | 5.2K |
16:04 | 208.80 | 208.80 | 208.80 | 208.80 | 2.0K |
16:10 | 208.80 | 208.80 | 208.61 | 208.61 | 2.4K |
16:13 | 209.00 | 209.00 | 209.00 | 209.00 | 6.7K |
16:14 | 208.80 | 209.00 | 208.80 | 208.80 | 3.4K |
16:18 | 208.80 | 208.80 | 208.80 | 208.80 | 4.7K |
16:22 | 209.20 | 209.20 | 209.20 | 209.20 | 0.0K |
16:24 | 208.80 | 208.80 | 208.80 | 208.80 | 0.0K |
16:26 | 209.20 | 209.20 | 209.20 | 209.20 | 5.5K |
16:27 | 209.20 | 209.20 | 209.20 | 209.20 | 0.0K |
16:28 | 209.20 | 209.20 | 209.20 | 209.20 | 2.4K |
16:29 | 209.00 | 209.20 | 209.00 | 209.20 | 3.8K |
16:35 | 209.40 | 209.40 | 209.40 | 209.40 | 366.8K |