Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
09:30 | 50.41 | 50.41 | 50.41 | 50.41 | 4.7K |
09:38 | 50.36 | 50.36 | 50.36 | 50.36 | 0.5K |
09:43 | 50.46 | 50.46 | 50.44 | 50.44 | 1.4K |
09:45 | 50.36 | 50.36 | 50.36 | 50.36 | 0.1K |
09:47 | 50.46 | 50.46 | 50.46 | 50.46 | 0.2K |
09:49 | 50.64 | 50.64 | 50.64 | 50.64 | 0.2K |
09:56 | 50.70 | 50.70 | 50.70 | 50.70 | 0.1K |
09:57 | 50.70 | 50.70 | 50.70 | 50.70 | 0.8K |
10:00 | 50.85 | 50.85 | 50.85 | 50.85 | 0.8K |
10:03 | 50.98 | 50.98 | 50.98 | 50.98 | 0.4K |
10:04 | 50.96 | 50.96 | 50.90 | 50.90 | 1.8K |
10:05 | 50.87 | 50.87 | 50.87 | 50.87 | 0.1K |
10:06 | 50.84 | 50.84 | 50.84 | 50.84 | 1.0K |
10:08 | 50.84 | 50.84 | 50.84 | 50.84 | 0.2K |
10:10 | 50.96 | 50.96 | 50.96 | 50.96 | 0.2K |
10:11 | 50.82 | 50.89 | 50.82 | 50.84 | 2.5K |
10:21 | 50.75 | 50.75 | 50.75 | 50.75 | 0.5K |
10:22 | 50.74 | 50.79 | 50.74 | 50.79 | 1.1K |
10:27 | 50.77 | 50.77 | 50.77 | 50.77 | 0.8K |
10:30 | 50.84 | 50.84 | 50.84 | 50.84 | 0.1K |
10:32 | 50.90 | 50.90 | 50.90 | 50.90 | 2.1K |
10:35 | 50.70 | 50.89 | 50.70 | 50.77 | 2.9K |
10:39 | 50.87 | 50.87 | 50.87 | 50.87 | 0.3K |
10:41 | 50.84 | 50.84 | 50.84 | 50.84 | 0.5K |
10:42 | 50.84 | 50.84 | 50.84 | 50.84 | 0.9K |
10:46 | 50.84 | 50.84 | 50.84 | 50.84 | 0.9K |
10:48 | 50.75 | 50.75 | 50.73 | 50.73 | 1.7K |
10:50 | 50.81 | 50.81 | 50.81 | 50.81 | 1.3K |
10:54 | 50.81 | 50.81 | 50.81 | 50.81 | 0.2K |
10:55 | 50.88 | 50.88 | 50.88 | 50.88 | 0.6K |
11:00 | 50.83 | 50.83 | 50.83 | 50.83 | 0.7K |
11:04 | 50.83 | 50.84 | 50.83 | 50.84 | 1.2K |
11:05 | 50.63 | 50.63 | 50.63 | 50.63 | 3.2K |
11:16 | 50.78 | 50.78 | 50.78 | 50.78 | 0.6K |
11:20 | 50.79 | 50.79 | 50.79 | 50.79 | 1.0K |
11:23 | 50.83 | 50.83 | 50.83 | 50.83 | 0.4K |
11:26 | 50.83 | 50.83 | 50.82 | 50.82 | 2.1K |
11:30 | 50.90 | 50.90 | 50.87 | 50.87 | 3.2K |
11:42 | 50.84 | 50.84 | 50.84 | 50.84 | 2.0K |
11:49 | 50.94 | 50.94 | 50.94 | 50.94 | 1.7K |
11:51 | 50.98 | 51.01 | 50.98 | 51.01 | 0.9K |
11:53 | 51.03 | 51.03 | 51.03 | 51.03 | 0.2K |
11:54 | 50.98 | 50.98 | 50.98 | 50.98 | 1.1K |
11:58 | 51.08 | 51.08 | 51.08 | 51.08 | 0.8K |
12:02 | 51.06 | 51.06 | 51.06 | 51.06 | 1.3K |
12:04 | 51.08 | 51.08 | 51.08 | 51.08 | 0.5K |
12:06 | 51.13 | 51.13 | 51.13 | 51.13 | 0.8K |
12:07 | 51.17 | 51.17 | 51.17 | 51.17 | 0.6K |
12:09 | 51.16 | 51.16 | 51.16 | 51.16 | 0.5K |
12:19 | 51.10 | 51.10 | 51.10 | 51.10 | 2.4K |
12:24 | 51.22 | 51.22 | 51.11 | 51.11 | 1.8K |
12:34 | 51.12 | 51.12 | 51.12 | 51.12 | 0.2K |
12:36 | 51.13 | 51.13 | 51.13 | 51.13 | 0.9K |
12:41 | 51.20 | 51.20 | 51.20 | 51.20 | 0.2K |
12:43 | 51.15 | 51.15 | 51.12 | 51.12 | 1.4K |
12:44 | 51.08 | 51.08 | 51.08 | 51.08 | 0.5K |
12:48 | 51.03 | 51.03 | 51.03 | 51.03 | 0.1K |
12:49 | 50.90 | 50.90 | 50.90 | 50.90 | 0.9K |
12:54 | 50.90 | 50.90 | 50.90 | 50.90 | 0.5K |
13:04 | 50.88 | 50.88 | 50.87 | 50.87 | 1.2K |
13:06 | 50.84 | 50.84 | 50.84 | 50.84 | 0.6K |
13:07 | 50.81 | 50.81 | 50.81 | 50.81 | 0.9K |
13:12 | 50.86 | 50.86 | 50.86 | 50.86 | 0.8K |
13:19 | 50.88 | 50.88 | 50.88 | 50.88 | 0.4K |
13:21 | 50.85 | 50.85 | 50.85 | 50.85 | 2.6K |
13:30 | 50.78 | 50.78 | 50.77 | 50.78 | 3.0K |
13:33 | 50.81 | 50.86 | 50.81 | 50.86 | 2.3K |
13:37 | 50.83 | 50.83 | 50.83 | 50.83 | 0.8K |
13:46 | 50.92 | 50.92 | 50.92 | 50.92 | 0.5K |
13:50 | 50.84 | 50.84 | 50.84 | 50.84 | 0.9K |
13:52 | 50.83 | 50.83 | 50.83 | 50.83 | 0.8K |
13:56 | 50.83 | 50.83 | 50.83 | 50.83 | 0.8K |
14:05 | 50.91 | 50.91 | 50.91 | 50.91 | 0.5K |
14:06 | 50.88 | 50.88 | 50.86 | 50.86 | 2.5K |
14:13 | 50.81 | 50.81 | 50.81 | 50.81 | 1.8K |
14:15 | 50.73 | 50.73 | 50.73 | 50.73 | 0.4K |
14:20 | 50.83 | 50.83 | 50.83 | 50.83 | 0.3K |
14:24 | 50.80 | 50.80 | 50.80 | 50.80 | 1.7K |
14:32 | 50.85 | 50.85 | 50.85 | 50.85 | 0.2K |
14:34 | 50.84 | 50.84 | 50.84 | 50.84 | 0.5K |
14:35 | 50.81 | 50.81 | 50.81 | 50.81 | 0.5K |
14:36 | 50.84 | 50.84 | 50.84 | 50.84 | 1.6K |
14:42 | 50.81 | 50.81 | 50.81 | 50.81 | 1.0K |
14:47 | 50.88 | 50.88 | 50.87 | 50.87 | 2.1K |
14:49 | 50.81 | 50.81 | 50.81 | 50.81 | 0.4K |
14:52 | 50.82 | 50.82 | 50.82 | 50.82 | 1.2K |
14:55 | 50.91 | 50.91 | 50.91 | 50.91 | 0.2K |
14:57 | 50.91 | 50.91 | 50.87 | 50.87 | 1.0K |
14:58 | 50.85 | 50.85 | 50.85 | 50.85 | 0.5K |
14:59 | 50.80 | 50.80 | 50.77 | 50.77 | 1.3K |
15:01 | 50.81 | 50.81 | 50.81 | 50.81 | 0.5K |
15:02 | 50.76 | 50.76 | 50.76 | 50.76 | 2.0K |
15:05 | 50.76 | 50.76 | 50.73 | 50.73 | 1.1K |
15:08 | 50.70 | 50.70 | 50.70 | 50.70 | 0.7K |
15:10 | 50.66 | 50.66 | 50.55 | 50.55 | 1.7K |
15:13 | 50.68 | 50.68 | 50.68 | 50.68 | 0.2K |
15:15 | 50.71 | 50.71 | 50.71 | 50.71 | 1.1K |
15:19 | 50.69 | 50.69 | 50.69 | 50.69 | 0.4K |
15:22 | 50.68 | 50.68 | 50.68 | 50.68 | 0.3K |
15:23 | 50.69 | 50.69 | 50.69 | 50.69 | 0.2K |
15:24 | 50.69 | 50.69 | 50.69 | 50.69 | 0.7K |
15:27 | 50.67 | 50.67 | 50.67 | 50.67 | 0.9K |
15:30 | 50.72 | 50.72 | 50.70 | 50.70 | 0.9K |
15:31 | 50.69 | 50.69 | 50.69 | 50.69 | 1.1K |
15:32 | 50.69 | 50.69 | 50.69 | 50.69 | 1.0K |
15:33 | 50.67 | 50.67 | 50.62 | 50.64 | 1.1K |
15:34 | 50.66 | 50.66 | 50.66 | 50.66 | 0.8K |
15:36 | 50.66 | 50.66 | 50.66 | 50.66 | 1.2K |
15:38 | 50.66 | 50.66 | 50.66 | 50.66 | 0.9K |
15:39 | 50.67 | 50.67 | 50.67 | 50.67 | 0.5K |
15:41 | 50.65 | 50.65 | 50.65 | 50.65 | 1.4K |
15:43 | 50.59 | 50.59 | 50.59 | 50.59 | 0.9K |
15:45 | 50.67 | 50.67 | 50.65 | 50.65 | 1.1K |
15:47 | 50.65 | 50.65 | 50.63 | 50.63 | 1.0K |
15:48 | 50.69 | 50.69 | 50.69 | 50.69 | 0.2K |
15:49 | 50.73 | 50.73 | 50.67 | 50.67 | 1.2K |
15:50 | 50.72 | 50.72 | 50.72 | 50.72 | 0.6K |
15:51 | 50.82 | 50.84 | 50.82 | 50.84 | 1.4K |
15:54 | 50.78 | 50.78 | 50.78 | 50.78 | 3.5K |
15:55 | 50.82 | 50.82 | 50.81 | 50.81 | 0.9K |
15:56 | 50.82 | 50.84 | 50.82 | 50.84 | 1.4K |
15:57 | 50.85 | 50.85 | 50.82 | 50.83 | 2.3K |
15:58 | 50.86 | 50.86 | 50.82 | 50.82 | 3.7K |
15:59 | 50.87 | 50.87 | 50.70 | 50.78 | 39.2K |