Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
08:00 | 1,555.00 | 1,555.00 | 1,554.85 | 1,554.85 | 0.8K |
08:05 | 1,556.00 | 1,556.00 | 1,556.00 | 1,556.00 | 2.2K |
08:06 | 1,559.00 | 1,559.00 | 1,559.00 | 1,559.00 | 0.4K |
08:07 | 1,559.00 | 1,559.00 | 1,559.00 | 1,559.00 | 0.5K |
08:11 | 1,557.00 | 1,557.00 | 1,556.00 | 1,556.00 | 0.1K |
08:16 | 1,552.00 | 1,552.00 | 1,550.00 | 1,550.00 | 0.4K |
08:25 | 1,549.00 | 1,549.00 | 1,549.00 | 1,549.00 | 0.1K |
08:26 | 1,550.00 | 1,552.00 | 1,550.00 | 1,552.00 | 0.1K |
08:28 | 1,549.00 | 1,549.00 | 1,549.00 | 1,549.00 | 0.0K |
08:29 | 1,549.00 | 1,551.00 | 1,549.00 | 1,551.00 | 0.2K |
08:30 | 1,549.00 | 1,549.00 | 1,548.00 | 1,548.00 | 0.1K |
08:33 | 1,547.00 | 1,547.00 | 1,546.00 | 1,546.00 | 0.2K |
08:34 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | 0.1K |
08:37 | 1,547.00 | 1,547.00 | 1,547.00 | 1,547.00 | 0.0K |
08:38 | 1,545.00 | 1,545.00 | 1,544.70 | 1,544.70 | 0.2K |
08:40 | 1,546.00 | 1,546.00 | 1,544.00 | 1,544.00 | 0.3K |
08:42 | 1,543.00 | 1,543.00 | 1,543.00 | 1,543.00 | 0.2K |
08:43 | 1,541.00 | 1,541.00 | 1,541.00 | 1,541.00 | 0.0K |
08:44 | 1,541.00 | 1,541.00 | 1,541.00 | 1,541.00 | 0.0K |
08:45 | 1,541.00 | 1,543.00 | 1,541.00 | 1,543.00 | 0.2K |
08:46 | 1,540.00 | 1,543.00 | 1,540.00 | 1,543.00 | 0.6K |
08:48 | 1,543.00 | 1,543.00 | 1,543.00 | 1,543.00 | 0.0K |
08:49 | 1,543.00 | 1,543.00 | 1,543.00 | 1,543.00 | 0.0K |
08:53 | 1,543.00 | 1,543.00 | 1,543.00 | 1,543.00 | 0.3K |
08:55 | 1,541.00 | 1,541.00 | 1,541.00 | 1,541.00 | 0.1K |
08:56 | 1,540.00 | 1,542.00 | 1,540.00 | 1,542.00 | 0.1K |
09:01 | 1,544.00 | 1,544.00 | 1,544.00 | 1,544.00 | 0.1K |
09:02 | 1,544.00 | 1,544.00 | 1,544.00 | 1,544.00 | 0.1K |
09:05 | 1,543.00 | 1,543.00 | 1,543.00 | 1,543.00 | 0.1K |
09:07 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | 0.0K |
09:08 | 1,542.00 | 1,542.00 | 1,542.00 | 1,542.00 | 0.2K |
09:09 | 1,542.00 | 1,542.00 | 1,542.00 | 1,542.00 | 0.2K |
09:15 | 1,541.00 | 1,541.00 | 1,541.00 | 1,541.00 | 0.5K |
09:19 | 1,542.99 | 1,542.99 | 1,542.30 | 1,542.30 | 0.2K |
09:23 | 1,543.00 | 1,543.00 | 1,543.00 | 1,543.00 | 0.0K |
09:27 | 1,541.00 | 1,541.00 | 1,541.00 | 1,541.00 | 0.2K |
09:37 | 1,541.00 | 1,541.00 | 1,541.00 | 1,541.00 | 0.0K |
09:45 | 1,541.70 | 1,541.70 | 1,541.70 | 1,541.70 | 0.1K |
09:49 | 1,543.00 | 1,543.00 | 1,543.00 | 1,543.00 | 1.0K |
09:51 | 1,544.00 | 1,544.00 | 1,544.00 | 1,544.00 | 1.9K |
09:52 | 1,543.00 | 1,543.00 | 1,542.00 | 1,542.00 | 0.8K |
09:53 | 1,541.00 | 1,541.00 | 1,541.00 | 1,541.00 | 0.1K |
09:54 | 1,540.00 | 1,540.00 | 1,539.00 | 1,539.00 | 0.2K |
09:55 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 0.0K |
09:56 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 0.1K |
09:57 | 1,538.00 | 1,538.00 | 1,538.00 | 1,538.00 | 0.5K |
09:58 | 1,539.00 | 1,539.00 | 1,539.00 | 1,539.00 | 0.3K |
09:59 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 0.1K |
10:01 | 1,541.00 | 1,541.00 | 1,541.00 | 1,541.00 | 0.1K |
10:02 | 1,541.00 | 1,541.00 | 1,541.00 | 1,541.00 | 0.0K |
10:04 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 0.0K |
10:06 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 0.3K |
10:10 | 1,539.00 | 1,539.00 | 1,538.00 | 1,538.00 | 0.2K |
10:11 | 1,539.00 | 1,539.00 | 1,539.00 | 1,539.00 | 0.0K |
10:16 | 1,538.00 | 1,538.00 | 1,537.00 | 1,537.00 | 0.3K |
10:19 | 1,541.00 | 1,541.00 | 1,541.00 | 1,541.00 | 0.4K |
10:20 | 1,539.00 | 1,539.00 | 1,539.00 | 1,539.00 | 0.3K |
10:28 | 1,540.00 | 1,540.00 | 1,538.00 | 1,538.00 | 0.1K |
10:37 | 1,539.00 | 1,539.00 | 1,539.00 | 1,539.00 | 0.0K |
10:38 | 1,539.00 | 1,540.00 | 1,539.00 | 1,540.00 | 0.4K |
10:41 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 0.0K |
10:44 | 1,538.00 | 1,538.00 | 1,538.00 | 1,538.00 | 0.1K |
10:46 | 1,537.00 | 1,537.00 | 1,537.00 | 1,537.00 | 0.2K |
10:49 | 1,536.00 | 1,536.00 | 1,536.00 | 1,536.00 | 0.3K |
10:52 | 1,538.00 | 1,538.00 | 1,538.00 | 1,538.00 | 0.2K |
11:00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 0.1K |
11:01 | 1,541.00 | 1,541.00 | 1,539.00 | 1,539.00 | 0.0K |
11:04 | 1,538.00 | 1,538.00 | 1,537.00 | 1,537.00 | 0.2K |
11:05 | 1,537.00 | 1,538.00 | 1,537.00 | 1,538.00 | 0.1K |
11:10 | 1,539.00 | 1,539.00 | 1,537.00 | 1,538.00 | 0.2K |
11:11 | 1,538.00 | 1,538.00 | 1,538.00 | 1,538.00 | 0.0K |
11:12 | 1,537.00 | 1,537.00 | 1,536.00 | 1,536.00 | 0.1K |
11:15 | 1,535.00 | 1,535.00 | 1,534.00 | 1,535.00 | 0.3K |
11:26 | 1,536.00 | 1,537.00 | 1,536.00 | 1,537.00 | 0.4K |
11:28 | 1,538.00 | 1,538.00 | 1,538.00 | 1,538.00 | 0.0K |
11:35 | 1,536.00 | 1,537.00 | 1,536.00 | 1,537.00 | 0.4K |
11:37 | 1,535.00 | 1,535.00 | 1,535.00 | 1,535.00 | 0.1K |
11:40 | 1,537.00 | 1,537.00 | 1,537.00 | 1,537.00 | 0.1K |
11:41 | 1,537.00 | 1,537.00 | 1,537.00 | 1,537.00 | 0.1K |
11:42 | 1,538.00 | 1,538.00 | 1,538.00 | 1,538.00 | 0.0K |
11:44 | 1,538.00 | 1,538.00 | 1,538.00 | 1,538.00 | 0.0K |
11:45 | 1,538.00 | 1,538.00 | 1,538.00 | 1,538.00 | 0.1K |
11:49 | 1,536.00 | 1,536.00 | 1,536.00 | 1,536.00 | 0.0K |
11:52 | 1,537.00 | 1,537.00 | 1,537.00 | 1,537.00 | 0.0K |
11:55 | 1,535.68 | 1,536.30 | 1,535.68 | 1,536.30 | 0.5K |
11:56 | 1,537.00 | 1,537.00 | 1,537.00 | 1,537.00 | 0.0K |
11:57 | 1,537.00 | 1,537.00 | 1,537.00 | 1,537.00 | 0.0K |
11:59 | 1,537.00 | 1,537.00 | 1,537.00 | 1,537.00 | 0.0K |
12:02 | 1,535.70 | 1,536.00 | 1,535.70 | 1,536.00 | 0.3K |
12:05 | 1,535.00 | 1,536.00 | 1,534.00 | 1,536.00 | 0.4K |
12:07 | 1,536.00 | 1,536.00 | 1,536.00 | 1,536.00 | 0.0K |
12:09 | 1,534.00 | 1,534.00 | 1,534.00 | 1,534.00 | 0.2K |
12:10 | 1,536.00 | 1,536.00 | 1,536.00 | 1,536.00 | 0.0K |
12:11 | 1,533.00 | 1,533.00 | 1,533.00 | 1,533.00 | 0.4K |
12:12 | 1,535.00 | 1,535.00 | 1,533.00 | 1,533.00 | 0.2K |
12:13 | 1,534.00 | 1,535.00 | 1,534.00 | 1,535.00 | 0.5K |
12:15 | 1,535.00 | 1,535.00 | 1,535.00 | 1,535.00 | 0.0K |
12:16 | 1,536.00 | 1,537.00 | 1,536.00 | 1,537.00 | 0.2K |
12:19 | 1,537.00 | 1,537.00 | 1,537.00 | 1,537.00 | 0.0K |
12:20 | 1,537.00 | 1,537.00 | 1,537.00 | 1,537.00 | 0.2K |
12:21 | 1,536.70 | 1,536.70 | 1,536.70 | 1,536.70 | 0.2K |
12:22 | 1,538.00 | 1,538.00 | 1,538.00 | 1,538.00 | 0.0K |
12:23 | 1,536.00 | 1,536.00 | 1,535.00 | 1,535.00 | 0.2K |
12:26 | 1,534.00 | 1,534.00 | 1,534.00 | 1,534.00 | 0.0K |
12:27 | 1,534.00 | 1,534.00 | 1,534.00 | 1,534.00 | 0.3K |
12:28 | 1,535.00 | 1,535.00 | 1,535.00 | 1,535.00 | 0.2K |
12:29 | 1,535.00 | 1,535.00 | 1,535.00 | 1,535.00 | 0.2K |
12:31 | 1,536.00 | 1,536.00 | 1,535.00 | 1,535.00 | 0.4K |
12:34 | 1,536.00 | 1,536.00 | 1,536.00 | 1,536.00 | 0.0K |
12:37 | 1,535.00 | 1,536.00 | 1,535.00 | 1,536.00 | 0.7K |
12:43 | 1,537.00 | 1,537.00 | 1,537.00 | 1,537.00 | 0.3K |
12:46 | 1,538.00 | 1,538.00 | 1,538.00 | 1,538.00 | 0.0K |
12:47 | 1,538.00 | 1,538.00 | 1,538.00 | 1,538.00 | 1.0K |
12:49 | 1,537.00 | 1,537.00 | 1,537.00 | 1,537.00 | 0.1K |
12:57 | 1,538.00 | 1,538.00 | 1,538.00 | 1,538.00 | 0.0K |
12:58 | 1,538.00 | 1,538.00 | 1,538.00 | 1,538.00 | 0.3K |
12:59 | 1,538.00 | 1,538.00 | 1,538.00 | 1,538.00 | 0.1K |
13:02 | 1,539.00 | 1,539.00 | 1,539.00 | 1,539.00 | 0.1K |
13:03 | 1,539.00 | 1,539.00 | 1,538.00 | 1,539.00 | 0.3K |
13:04 | 1,537.00 | 1,538.00 | 1,537.00 | 1,537.20 | 0.2K |
13:06 | 1,535.00 | 1,535.00 | 1,535.00 | 1,535.00 | 0.8K |
13:07 | 1,536.00 | 1,536.00 | 1,536.00 | 1,536.00 | 0.1K |
13:10 | 1,537.00 | 1,537.00 | 1,537.00 | 1,537.00 | 0.3K |
13:14 | 1,535.00 | 1,535.00 | 1,530.00 | 1,530.00 | 1.3K |
13:16 | 1,531.00 | 1,531.00 | 1,531.00 | 1,531.00 | 0.2K |
13:17 | 1,530.00 | 1,530.00 | 1,529.00 | 1,529.00 | 0.8K |
13:18 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 0.0K |
13:20 | 1,531.00 | 1,531.00 | 1,531.00 | 1,531.00 | 0.1K |
13:21 | 1,529.60 | 1,530.00 | 1,528.00 | 1,530.00 | 0.4K |
13:22 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 0.1K |
13:31 | 1,532.00 | 1,532.00 | 1,531.00 | 1,531.00 | 0.1K |
13:34 | 1,535.00 | 1,536.00 | 1,534.00 | 1,534.00 | 1.7K |
13:35 | 1,534.00 | 1,534.00 | 1,534.00 | 1,534.00 | 0.2K |
13:37 | 1,534.80 | 1,534.80 | 1,534.80 | 1,534.80 | 0.1K |
13:39 | 1,533.00 | 1,533.00 | 1,533.00 | 1,533.00 | 0.1K |
13:42 | 1,534.80 | 1,534.80 | 1,534.80 | 1,534.80 | 0.9K |
13:47 | 1,533.00 | 1,533.00 | 1,532.00 | 1,532.00 | 0.4K |
13:48 | 1,534.00 | 1,534.00 | 1,534.00 | 1,534.00 | 0.4K |
13:49 | 1,534.00 | 1,534.00 | 1,534.00 | 1,534.00 | 0.1K |
13:50 | 1,537.00 | 1,537.00 | 1,537.00 | 1,537.00 | 0.3K |
13:56 | 1,538.00 | 1,538.00 | 1,538.00 | 1,538.00 | 0.2K |
13:59 | 1,537.00 | 1,537.00 | 1,537.00 | 1,537.00 | 0.3K |
14:00 | 1,535.00 | 1,536.00 | 1,533.00 | 1,533.00 | 1.3K |
14:01 | 1,535.00 | 1,535.00 | 1,535.00 | 1,535.00 | 0.1K |
14:02 | 1,534.00 | 1,534.00 | 1,533.00 | 1,533.00 | 0.2K |
14:04 | 1,533.00 | 1,534.00 | 1,533.00 | 1,534.00 | 0.5K |
14:07 | 1,533.00 | 1,536.00 | 1,533.00 | 1,536.00 | 0.0K |
14:10 | 1,533.00 | 1,533.00 | 1,533.00 | 1,533.00 | 0.1K |
14:11 | 1,533.00 | 1,533.00 | 1,533.00 | 1,533.00 | 0.1K |
14:15 | 1,532.00 | 1,532.00 | 1,532.00 | 1,532.00 | 0.1K |
14:16 | 1,532.00 | 1,532.00 | 1,532.00 | 1,532.00 | 0.0K |
14:17 | 1,532.00 | 1,532.00 | 1,531.00 | 1,531.00 | 0.2K |
14:19 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 0.3K |
14:20 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 0.1K |
14:21 | 1,529.00 | 1,529.00 | 1,529.00 | 1,529.00 | 0.0K |
14:22 | 1,528.00 | 1,528.00 | 1,525.05 | 1,525.05 | 0.5K |
14:23 | 1,529.00 | 1,529.00 | 1,529.00 | 1,529.00 | 0.2K |
14:27 | 1,528.00 | 1,528.00 | 1,528.00 | 1,528.00 | 0.2K |
14:28 | 1,529.00 | 1,529.00 | 1,529.00 | 1,529.00 | 0.0K |
14:31 | 1,529.00 | 1,529.00 | 1,529.00 | 1,529.00 | 0.1K |
14:32 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 0.2K |
14:33 | 1,528.00 | 1,528.00 | 1,528.00 | 1,528.00 | 0.3K |
14:35 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 0.2K |
14:36 | 1,528.00 | 1,528.00 | 1,526.00 | 1,526.00 | 0.1K |
14:40 | 1,527.00 | 1,527.00 | 1,527.00 | 1,527.00 | 0.1K |
14:41 | 1,526.00 | 1,526.00 | 1,525.00 | 1,525.00 | 0.1K |
14:42 | 1,527.00 | 1,527.00 | 1,527.00 | 1,527.00 | 0.1K |
14:44 | 1,526.00 | 1,527.00 | 1,526.00 | 1,527.00 | 0.1K |
14:45 | 1,526.00 | 1,526.00 | 1,526.00 | 1,526.00 | 0.3K |
14:46 | 1,524.00 | 1,524.00 | 1,524.00 | 1,524.00 | 0.1K |
14:48 | 1,526.00 | 1,528.00 | 1,526.00 | 1,528.00 | 0.5K |
14:49 | 1,527.58 | 1,527.58 | 1,527.00 | 1,527.00 | 0.6K |
14:50 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 0.1K |
14:51 | 1,525.00 | 1,527.00 | 1,525.00 | 1,527.00 | 1.1K |
14:52 | 1,528.00 | 1,528.00 | 1,528.00 | 1,528.00 | 0.1K |
14:53 | 1,528.00 | 1,529.00 | 1,528.00 | 1,529.00 | 0.2K |
14:55 | 1,528.00 | 1,528.00 | 1,528.00 | 1,528.00 | 0.0K |
14:56 | 1,527.00 | 1,527.00 | 1,527.00 | 1,527.00 | 0.1K |
14:58 | 1,528.00 | 1,529.00 | 1,528.00 | 1,529.00 | 0.4K |
15:00 | 1,530.00 | 1,530.00 | 1,529.00 | 1,529.00 | 0.2K |
15:03 | 1,530.00 | 1,531.00 | 1,530.00 | 1,530.00 | 0.2K |
15:04 | 1,530.00 | 1,530.00 | 1,529.70 | 1,529.70 | 0.1K |
15:05 | 1,529.00 | 1,529.00 | 1,529.00 | 1,529.00 | 0.1K |
15:07 | 1,531.00 | 1,531.00 | 1,528.00 | 1,528.00 | 0.2K |
15:08 | 1,529.00 | 1,531.00 | 1,529.00 | 1,529.00 | 1.2K |
15:09 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 0.2K |
15:10 | 1,528.00 | 1,528.00 | 1,528.00 | 1,528.00 | 0.1K |
15:11 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 0.1K |
15:12 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 0.5K |
15:14 | 1,532.00 | 1,532.00 | 1,532.00 | 1,532.00 | 0.2K |
15:15 | 1,531.00 | 1,531.00 | 1,531.00 | 1,531.00 | 0.1K |
15:16 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 0.0K |
15:17 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 0.5K |
15:22 | 1,529.70 | 1,529.70 | 1,529.70 | 1,529.70 | 0.7K |
15:26 | 1,530.30 | 1,530.30 | 1,530.30 | 1,530.30 | 0.0K |
15:31 | 1,529.00 | 1,531.00 | 1,529.00 | 1,530.00 | 1.0K |
15:32 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 0.4K |
15:34 | 1,529.00 | 1,530.00 | 1,529.00 | 1,530.00 | 1.2K |
15:36 | 1,531.00 | 1,531.00 | 1,531.00 | 1,531.00 | 0.1K |
15:38 | 1,530.70 | 1,530.70 | 1,530.70 | 1,530.70 | 0.2K |
15:39 | 1,530.70 | 1,531.30 | 1,530.00 | 1,531.00 | 2.8K |
15:40 | 1,531.35 | 1,531.35 | 1,531.35 | 1,531.35 | 0.2K |
15:41 | 1,532.00 | 1,532.00 | 1,531.00 | 1,531.00 | 0.8K |
15:44 | 1,530.70 | 1,530.70 | 1,530.70 | 1,530.70 | 0.1K |
15:45 | 1,530.36 | 1,530.36 | 1,530.36 | 1,530.36 | 0.6K |
15:46 | 1,530.70 | 1,532.00 | 1,530.70 | 1,531.00 | 0.4K |
15:47 | 1,532.00 | 1,532.65 | 1,532.00 | 1,532.65 | 0.9K |
15:48 | 1,531.00 | 1,531.00 | 1,531.00 | 1,531.00 | 0.2K |
15:53 | 1,531.00 | 1,531.00 | 1,531.00 | 1,531.00 | 0.0K |
15:54 | 1,533.00 | 1,533.00 | 1,533.00 | 1,533.00 | 0.3K |
15:56 | 1,531.00 | 1,531.00 | 1,531.00 | 1,531.00 | 0.0K |
15:57 | 1,530.00 | 1,530.00 | 1,529.00 | 1,530.00 | 2.3K |
16:01 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1.1K |
16:05 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 0.6K |
16:06 | 1,529.00 | 1,529.00 | 1,529.00 | 1,529.00 | 0.3K |
16:07 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 0.1K |
16:11 | 1,530.00 | 1,530.00 | 1,528.00 | 1,528.00 | 0.3K |
16:12 | 1,531.00 | 1,531.00 | 1,531.00 | 1,531.00 | 0.2K |
16:14 | 1,529.00 | 1,529.00 | 1,529.00 | 1,529.00 | 0.2K |
16:16 | 1,528.00 | 1,528.00 | 1,528.00 | 1,528.00 | 0.0K |
16:17 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 0.2K |
16:20 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1.0K |
16:21 | 1,528.00 | 1,530.00 | 1,528.00 | 1,530.00 | 0.7K |
16:22 | 1,528.00 | 1,528.00 | 1,527.00 | 1,528.00 | 1.8K |
16:26 | 1,528.00 | 1,528.00 | 1,528.00 | 1,528.00 | 1.2K |
16:29 | 1,527.00 | 1,529.00 | 1,526.00 | 1,528.00 | 1.9K |
16:35 | 1,526.00 | 1,526.00 | 1,526.00 | 1,526.00 | 112.7K |