S&P/ASX 200 Consumer Discretionary

AXDJ
🏛️ australia →
4,549.40
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 4,013.40 4,013.40 4,011.40 4,011.40 232.2K
10:01 4,010.70 4,010.70 4,009.60 4,009.60 5.5K
10:02 4,006.90 4,006.90 4,003.30 4,003.30 168.5K
10:03 4,003.60 4,003.60 4,001.90 4,001.90 54.3K
10:04 4,003.30 4,004.50 4,003.30 4,004.50 62.3K
10:05 4,001.80 4,002.10 4,001.80 4,002.10 43.4K
10:06 4,001.30 4,001.30 4,000.50 4,000.50 49.8K
10:07 4,001.00 4,001.00 4,001.00 4,001.00 21.9K
10:08 4,000.60 4,004.00 4,000.60 4,004.00 60.0K
10:09 3,982.00 3,987.30 3,982.00 3,987.30 227.6K
10:10 3,983.30 3,984.90 3,983.30 3,984.90 67.0K
10:11 3,985.80 3,987.10 3,985.80 3,987.10 133.4K
10:12 3,988.40 3,989.70 3,988.40 3,989.70 35.2K
10:13 3,990.60 3,991.30 3,990.60 3,991.30 72.4K
10:14 3,992.60 3,993.00 3,992.60 3,993.00 106.1K
10:15 3,993.70 3,993.70 3,991.30 3,991.30 62.3K
10:16 3,990.80 3,990.80 3,986.60 3,986.60 60.7K
10:17 3,987.90 3,990.90 3,987.90 3,990.90 55.7K
10:18 3,990.30 3,990.30 3,988.00 3,988.00 90.4K
10:19 3,990.20 3,990.20 3,988.20 3,988.20 42.7K
10:20 3,989.00 3,989.20 3,989.00 3,989.20 35.6K
10:21 3,987.90 3,987.90 3,985.80 3,985.80 134.5K
10:22 3,987.20 3,987.60 3,987.20 3,987.60 24.9K
10:23 3,988.70 3,990.10 3,988.70 3,990.10 40.0K
10:24 3,991.30 3,993.60 3,991.30 3,993.60 26.8K
10:25 3,993.00 3,994.20 3,993.00 3,994.20 37.7K
10:26 3,992.50 3,992.90 3,992.50 3,992.90 22.3K
10:27 3,993.30 3,996.10 3,993.30 3,996.10 33.1K
10:28 3,994.30 3,995.00 3,994.30 3,995.00 19.5K
10:29 3,995.50 3,995.70 3,995.50 3,995.70 46.8K
10:30 3,994.30 3,994.30 3,993.90 3,993.90 20.6K
10:31 3,994.60 3,996.80 3,994.60 3,996.80 36.8K
10:32 3,996.90 3,996.90 3,995.00 3,995.00 23.9K
10:33 3,997.90 3,997.90 3,997.60 3,997.60 28.4K
10:34 3,997.90 3,997.90 3,996.40 3,996.40 43.5K
10:35 3,995.30 3,995.30 3,995.00 3,995.00 84.8K
10:36 3,996.20 3,996.20 3,995.80 3,995.80 30.1K
10:37 3,996.10 3,996.70 3,996.10 3,996.70 35.3K
10:38 3,995.10 3,995.80 3,995.10 3,995.80 26.9K
10:39 3,994.20 3,995.30 3,994.20 3,995.30 69.3K
10:40 3,996.40 3,996.90 3,996.40 3,996.90 28.1K
10:41 3,998.50 4,001.00 3,998.50 4,001.00 53.8K
10:42 4,002.30 4,002.30 4,001.00 4,001.00 26.2K
10:43 4,001.30 4,003.00 4,001.30 4,003.00 33.3K
10:44 4,004.60 4,004.60 4,003.60 4,003.60 28.8K
10:45 4,004.70 4,006.90 4,004.70 4,006.90 74.1K
10:46 4,007.70 4,008.10 4,007.70 4,008.10 34.0K
10:47 4,009.80 4,010.50 4,009.80 4,010.50 22.5K
10:48 4,011.20 4,011.20 4,010.60 4,010.60 20.9K
10:49 4,012.30 4,012.30 4,011.20 4,011.20 42.4K
10:50 4,010.20 4,010.60 4,010.20 4,010.60 19.0K
10:51 4,009.10 4,009.10 4,008.70 4,008.70 14.8K
10:52 4,009.60 4,009.60 4,009.50 4,009.50 11.4K
10:53 4,009.30 4,009.30 4,008.80 4,008.80 13.3K
10:54 4,008.60 4,008.60 4,007.90 4,007.90 24.9K
10:55 4,007.70 4,008.60 4,007.70 4,008.60 36.7K
10:56 4,008.50 4,009.20 4,008.50 4,009.20 78.6K
10:57 4,009.20 4,009.20 4,009.10 4,009.10 31.2K
10:58 4,009.70 4,010.10 4,009.70 4,010.10 29.9K
10:59 4,010.00 4,010.90 4,010.00 4,010.90 37.2K
11:00 4,011.00 4,011.00 4,010.80 4,010.80 33.3K
11:01 4,011.70 4,011.70 4,011.10 4,011.10 26.2K
11:02 4,010.80 4,012.10 4,010.80 4,012.10 37.2K
11:03 4,012.10 4,012.10 4,011.90 4,011.90 27.8K
11:04 4,013.20 4,013.20 4,012.60 4,012.60 17.2K
11:05 4,011.20 4,011.20 4,009.60 4,009.60 37.8K
11:06 4,010.00 4,010.40 4,010.00 4,010.40 22.6K
11:07 4,011.30 4,011.30 4,009.90 4,009.90 25.5K
11:08 4,010.70 4,010.70 4,010.70 4,010.70 19.5K
11:09 4,012.00 4,012.60 4,012.00 4,012.60 19.8K
11:10 4,013.10 4,013.20 4,013.10 4,013.20 16.3K
11:11 4,013.30 4,013.90 4,013.30 4,013.90 21.8K
11:12 4,015.50 4,015.90 4,015.50 4,015.90 13.3K
11:13 4,014.90 4,015.70 4,014.90 4,015.70 24.4K
11:14 4,016.00 4,016.00 4,015.70 4,015.70 12.0K
11:15 4,017.20 4,017.20 4,016.80 4,016.80 19.6K
11:16 4,017.20 4,017.20 4,016.60 4,016.60 78.4K
11:17 4,017.60 4,017.70 4,017.60 4,017.70 48.7K
11:18 4,018.10 4,018.10 4,018.10 4,018.10 15.6K
11:19 4,018.30 4,018.30 4,018.10 4,018.10 23.8K
11:20 4,017.90 4,019.20 4,017.90 4,019.20 22.6K
11:21 4,021.90 4,023.30 4,021.90 4,023.30 94.9K
11:22 4,023.80 4,023.90 4,023.80 4,023.90 142.7K
11:23 4,024.60 4,025.40 4,024.60 4,025.40 51.1K
11:24 4,025.80 4,025.80 4,024.80 4,024.80 15.3K
11:25 4,025.70 4,026.20 4,025.70 4,026.20 9.9K
11:26 4,025.40 4,026.40 4,025.40 4,026.40 31.7K
11:27 4,025.90 4,026.50 4,025.90 4,026.50 11.8K
11:28 4,025.80 4,025.80 4,025.50 4,025.50 18.0K
11:29 4,026.60 4,026.60 4,025.70 4,025.70 25.9K
11:30 4,025.70 4,025.80 4,025.70 4,025.80 70.1K
11:31 4,024.80 4,025.60 4,024.80 4,025.60 33.1K
11:32 4,025.70 4,026.60 4,025.70 4,026.60 92.1K
11:33 4,027.80 4,028.70 4,027.80 4,028.70 24.7K
11:34 4,028.30 4,028.30 4,027.60 4,027.60 41.1K
11:35 4,028.30 4,028.30 4,027.90 4,027.90 17.5K
11:36 4,028.20 4,028.20 4,028.00 4,028.00 63.4K
11:37 4,026.10 4,027.10 4,026.10 4,027.10 15.3K
11:38 4,026.70 4,027.30 4,026.70 4,027.30 143.1K
11:39 4,027.80 4,028.00 4,027.80 4,028.00 63.9K
11:40 4,028.10 4,028.10 4,027.30 4,027.30 161.4K
11:41 4,026.20 4,026.60 4,026.20 4,026.60 46.8K
11:42 4,026.10 4,026.10 4,025.80 4,025.80 11.4K
11:43 4,026.30 4,027.40 4,026.30 4,027.40 21.6K
11:44 4,026.40 4,026.60 4,026.40 4,026.60 181.3K
11:45 4,026.60 4,026.90 4,026.60 4,026.90 37.3K
11:46 4,026.80 4,029.40 4,026.80 4,029.40 239.0K
11:47 4,029.50 4,030.20 4,029.50 4,030.20 37.4K
11:48 4,032.90 4,033.10 4,032.90 4,033.10 44.9K
11:49 4,032.70 4,032.90 4,032.70 4,032.90 24.5K
11:50 4,032.40 4,032.40 4,032.40 4,032.40 16.6K
11:51 4,032.80 4,034.20 4,032.80 4,034.20 25.7K
11:52 4,034.40 4,034.40 4,033.70 4,033.70 15.7K
11:53 4,034.20 4,034.70 4,034.20 4,034.70 18.2K
11:54 4,036.00 4,036.00 4,035.50 4,035.50 35.2K
11:55 4,036.50 4,036.50 4,036.00 4,036.00 13.8K
11:56 4,034.80 4,034.80 4,033.50 4,033.50 23.1K
11:57 4,033.90 4,033.90 4,032.90 4,032.90 33.6K
11:58 4,032.70 4,032.80 4,032.70 4,032.80 18.8K
11:59 4,032.20 4,032.20 4,031.40 4,031.40 30.5K
12:00 4,031.80 4,032.10 4,031.80 4,032.10 0.0K
12:01 4,032.20 4,032.70 4,032.20 4,032.70 18.8K
12:02 4,032.60 4,033.70 4,032.60 4,033.70 6.8K
12:03 4,033.20 4,033.20 4,032.60 4,032.60 10.7K
12:04 4,033.40 4,033.40 4,033.20 4,033.20 16.2K
12:05 4,034.30 4,034.30 4,033.70 4,033.70 7.8K
12:06 4,033.60 4,034.80 4,033.60 4,034.80 19.4K
12:07 4,034.30 4,035.00 4,034.30 4,035.00 4.6K
12:08 4,034.60 4,036.30 4,034.60 4,036.30 13.4K
12:09 4,035.30 4,036.10 4,035.30 4,036.10 3.2K
12:10 4,035.90 4,036.00 4,035.90 4,036.00 16.0K
12:11 4,035.50 4,035.70 4,035.50 4,035.70 12.4K
12:12 4,036.40 4,036.40 4,035.90 4,035.90 13.7K
12:13 4,035.80 4,035.80 4,034.80 4,034.80 25.1K
12:14 4,033.30 4,034.80 4,033.30 4,034.80 13.0K
12:15 4,036.10 4,036.50 4,036.10 4,036.50 22.9K
12:16 4,035.80 4,035.80 4,035.70 4,035.70 76.5K
12:17 4,035.70 4,035.80 4,035.70 4,035.80 56.1K
12:18 4,036.20 4,036.80 4,036.20 4,036.80 8.2K
12:19 4,036.70 4,036.90 4,036.70 4,036.90 65.2K
12:20 4,036.10 4,036.10 4,034.80 4,034.80 10.7K
12:21 4,034.40 4,034.70 4,034.40 4,034.70 38.4K
12:22 4,034.70 4,035.10 4,034.70 4,035.10 24.6K
12:23 4,033.80 4,034.40 4,033.80 4,034.40 268.3K
12:24 4,034.10 4,036.40 4,034.10 4,036.40 16.7K
12:25 4,036.90 4,037.90 4,036.90 4,037.90 61.1K
12:26 4,037.50 4,037.50 4,037.50 4,037.50 20.0K
12:27 4,037.80 4,038.20 4,037.80 4,038.20 49.2K
12:28 4,038.50 4,038.50 4,038.50 4,038.50 19.6K
12:29 4,038.30 4,038.30 4,037.80 4,037.80 101.3K
12:30 4,038.30 4,039.00 4,038.30 4,039.00 164.3K
12:31 4,039.10 4,039.10 4,038.40 4,038.40 17.8K
12:32 4,038.40 4,038.40 4,037.90 4,037.90 88.9K
12:33 4,037.80 4,037.80 4,036.50 4,036.50 22.7K
12:34 4,038.70 4,038.80 4,038.70 4,038.80 26.0K
12:35 4,039.00 4,039.00 4,038.80 4,038.80 31.0K
12:36 4,039.00 4,039.10 4,039.00 4,039.10 55.8K
12:37 4,038.30 4,038.30 4,037.70 4,037.70 26.9K
12:38 4,038.00 4,039.10 4,038.00 4,039.10 46.0K
12:39 4,039.00 4,039.90 4,039.00 4,039.90 123.5K
12:40 4,040.80 4,040.80 4,040.80 4,040.80 22.9K
12:41 4,040.20 4,040.90 4,040.20 4,040.90 94.0K
12:42 4,041.50 4,041.90 4,041.50 4,041.90 29.0K
12:43 4,041.40 4,041.70 4,041.40 4,041.70 18.7K
12:44 4,041.50 4,041.50 4,041.20 4,041.20 17.7K
12:45 4,041.80 4,042.40 4,041.80 4,042.40 12.2K
12:46 4,042.30 4,042.30 4,040.80 4,040.80 20.4K
12:47 4,040.30 4,040.30 4,038.80 4,038.80 44.2K
12:48 4,039.50 4,039.50 4,036.90 4,036.90 23.2K
12:49 4,037.40 4,037.40 4,036.90 4,036.90 25.4K
12:50 4,037.20 4,037.40 4,037.20 4,037.40 32.6K
12:51 4,037.20 4,037.20 4,036.90 4,036.90 112.2K
12:52 4,037.20 4,038.40 4,037.20 4,038.40 29.4K
12:53 4,038.80 4,039.30 4,038.80 4,039.30 42.4K
12:54 4,039.60 4,040.40 4,039.60 4,040.40 42.7K
12:55 4,040.30 4,040.30 4,040.10 4,040.10 19.6K
12:56 4,040.10 4,040.10 4,039.80 4,039.80 18.9K
12:57 4,041.20 4,041.20 4,041.20 4,041.20 25.6K
12:58 4,040.60 4,040.60 4,040.50 4,040.50 19.5K
12:59 4,040.00 4,040.70 4,040.00 4,040.70 30.8K
13:00 4,041.20 4,041.40 4,041.20 4,041.40 20.1K
13:01 4,041.70 4,042.00 4,041.70 4,042.00 208.9K
13:02 4,041.90 4,042.30 4,041.90 4,042.30 15.3K
13:03 4,042.20 4,042.60 4,042.20 4,042.60 14.1K
13:04 4,042.90 4,042.90 4,042.60 4,042.60 266.3K
13:05 4,041.60 4,041.60 4,040.10 4,040.10 303.5K
13:06 4,039.50 4,039.70 4,039.50 4,039.70 44.0K
13:07 4,040.00 4,040.10 4,040.00 4,040.10 22.6K
13:08 4,039.90 4,039.90 4,039.50 4,039.50 34.1K
13:09 4,039.00 4,039.50 4,039.00 4,039.50 42.0K
13:10 4,039.30 4,039.30 4,038.40 4,038.40 27.7K
13:11 4,038.70 4,038.70 4,038.60 4,038.60 12.0K
13:12 4,039.20 4,039.80 4,039.20 4,039.80 225.7K
13:13 4,039.00 4,039.00 4,039.00 4,039.00 16.6K
13:14 4,038.40 4,038.80 4,038.40 4,038.80 18.3K
13:15 4,038.20 4,038.60 4,038.20 4,038.60 12.4K
13:16 4,038.50 4,038.50 4,037.40 4,037.40 20.7K
13:17 4,037.60 4,037.80 4,037.60 4,037.80 23.6K
13:18 4,037.90 4,037.90 4,037.80 4,037.80 56.6K
13:19 4,037.60 4,038.00 4,037.60 4,038.00 18.6K
13:20 4,038.50 4,038.60 4,038.50 4,038.60 24.1K
13:21 4,038.40 4,038.70 4,038.40 4,038.70 36.0K
13:22 4,038.60 4,038.90 4,038.60 4,038.90 43.1K
13:23 4,038.90 4,039.40 4,038.90 4,039.40 59.8K
13:24 4,039.50 4,040.10 4,039.50 4,040.10 68.9K
13:25 4,040.20 4,040.30 4,040.20 4,040.30 16.8K
13:26 4,039.70 4,039.70 4,038.40 4,038.40 13.6K
13:27 4,038.40 4,039.20 4,038.40 4,039.20 20.4K
13:28 4,039.00 4,039.00 4,038.80 4,038.80 14.3K
13:29 4,038.70 4,038.70 4,038.40 4,038.40 20.4K
13:30 4,038.80 4,039.20 4,038.80 4,039.20 32.6K
13:31 4,039.20 4,039.30 4,039.20 4,039.30 24.0K
13:32 4,039.80 4,040.10 4,039.80 4,040.10 46.8K
13:33 4,040.70 4,040.90 4,040.70 4,040.90 20.2K
13:34 4,040.40 4,040.40 4,040.20 4,040.20 94.8K
13:35 4,038.90 4,039.20 4,038.90 4,039.20 29.1K
13:36 4,039.40 4,040.10 4,039.40 4,040.10 27.9K
13:37 4,040.50 4,040.50 4,039.90 4,039.90 16.9K
13:38 4,039.10 4,039.10 4,038.90 4,038.90 67.0K
13:39 4,038.40 4,038.40 4,038.30 4,038.30 152.6K
13:40 4,039.60 4,039.60 4,039.50 4,039.50 15.3K
13:41 4,039.50 4,039.70 4,039.50 4,039.70 14.9K
13:42 4,040.80 4,040.80 4,040.00 4,040.00 24.1K
13:43 4,040.80 4,041.00 4,040.80 4,041.00 15.9K
13:44 4,041.20 4,041.50 4,041.20 4,041.50 30.1K
13:45 4,040.80 4,041.40 4,040.80 4,041.40 45.0K
13:46 4,041.40 4,042.40 4,041.40 4,042.40 36.1K
13:47 4,042.50 4,043.60 4,042.50 4,043.60 43.9K
13:48 4,043.70 4,043.70 4,043.10 4,043.10 27.7K
13:49 4,042.20 4,042.20 4,041.70 4,041.70 28.1K
13:50 4,041.90 4,041.90 4,041.20 4,041.20 54.8K
13:51 4,041.50 4,041.50 4,041.50 4,041.50 24.5K
13:52 4,041.70 4,042.10 4,041.70 4,042.10 18.8K
13:53 4,041.70 4,042.20 4,041.70 4,042.20 55.9K
13:54 4,041.90 4,042.30 4,041.90 4,042.30 33.2K
13:55 4,043.70 4,043.70 4,043.60 4,043.60 22.8K
13:56 4,041.10 4,041.10 4,041.00 4,041.00 52.1K
13:57 4,041.30 4,041.30 4,041.10 4,041.10 13.3K
13:58 4,040.50 4,040.50 4,040.30 4,040.30 32.8K
13:59 4,040.60 4,040.60 4,040.40 4,040.40 197.6K
14:00 4,040.50 4,040.50 4,038.30 4,038.30 95.5K
14:01 4,037.70 4,040.50 4,037.70 4,040.50 51.7K
14:02 4,040.40 4,040.70 4,040.40 4,040.70 68.8K
14:03 4,042.10 4,042.90 4,042.10 4,042.90 144.1K
14:04 4,044.10 4,044.10 4,043.90 4,043.90 32.9K
14:05 4,045.90 4,046.60 4,045.90 4,046.60 16.7K
14:06 4,046.60 4,047.00 4,046.60 4,047.00 78.8K
14:07 4,045.40 4,045.40 4,045.30 4,045.30 31.4K
14:08 4,044.80 4,045.60 4,044.80 4,045.60 15.6K
14:09 4,045.90 4,046.60 4,045.90 4,046.60 71.3K
14:10 4,046.50 4,048.00 4,046.50 4,048.00 56.1K
14:11 4,048.60 4,048.60 4,048.10 4,048.10 28.9K
14:12 4,047.60 4,047.80 4,047.60 4,047.80 56.7K
14:13 4,047.90 4,047.90 4,047.90 4,047.90 75.0K
14:14 4,046.80 4,046.80 4,046.70 4,046.70 28.7K
14:15 4,046.80 4,046.80 4,046.70 4,046.70 26.5K
14:16 4,045.70 4,045.80 4,045.70 4,045.80 38.5K
14:17 4,045.60 4,045.60 4,045.50 4,045.50 40.6K
14:18 4,046.10 4,046.10 4,045.00 4,045.00 38.8K
14:19 4,045.50 4,046.50 4,045.50 4,046.50 30.9K
14:20 4,045.40 4,045.70 4,045.40 4,045.70 42.1K
14:21 4,045.40 4,045.40 4,044.90 4,044.90 22.7K
14:22 4,044.70 4,044.70 4,044.20 4,044.20 58.3K
14:23 4,043.30 4,044.60 4,043.30 4,044.60 150.6K
14:24 4,045.10 4,045.20 4,045.10 4,045.20 162.9K
14:25 4,044.30 4,045.70 4,044.30 4,045.70 73.8K
14:26 4,045.60 4,045.60 4,045.60 4,045.60 56.7K
14:27 4,045.60 4,045.90 4,045.60 4,045.90 24.8K
14:28 4,045.80 4,045.80 4,045.40 4,045.40 44.4K
14:29 4,043.60 4,043.60 4,043.40 4,043.40 109.2K
14:30 4,043.10 4,043.10 4,042.40 4,042.40 24.3K
14:31 4,042.50 4,042.80 4,042.50 4,042.80 35.6K
14:32 4,043.50 4,043.80 4,043.50 4,043.80 34.7K
14:33 4,043.90 4,043.90 4,043.00 4,043.00 46.8K
14:34 4,042.30 4,042.50 4,042.30 4,042.50 70.9K
14:35 4,041.70 4,041.70 4,040.20 4,040.20 31.5K
14:36 4,040.30 4,040.30 4,039.90 4,039.90 41.7K
14:37 4,040.20 4,040.70 4,040.20 4,040.70 23.9K
14:38 4,041.00 4,041.00 4,040.70 4,040.70 21.9K
14:39 4,041.00 4,041.20 4,041.00 4,041.20 20.2K
14:40 4,041.40 4,041.40 4,041.40 4,041.40 22.7K
14:41 4,042.10 4,042.20 4,042.10 4,042.20 40.8K
14:42 4,042.20 4,043.50 4,042.20 4,043.50 148.3K
14:43 4,044.00 4,044.20 4,044.00 4,044.20 30.9K
14:44 4,044.30 4,044.30 4,043.70 4,043.70 19.9K
14:45 4,043.00 4,043.10 4,043.00 4,043.10 91.3K
14:46 4,043.10 4,043.10 4,042.70 4,042.70 36.7K
14:47 4,043.30 4,043.30 4,042.60 4,042.60 23.1K
14:48 4,042.80 4,043.10 4,042.80 4,043.10 29.7K
14:49 4,044.40 4,044.40 4,043.90 4,043.90 21.6K
14:50 4,044.30 4,044.60 4,044.30 4,044.60 37.1K
14:51 4,044.30 4,044.50 4,044.30 4,044.50 40.5K
14:52 4,044.60 4,044.60 4,044.20 4,044.20 97.2K
14:53 4,045.50 4,045.50 4,045.10 4,045.10 158.5K
14:54 4,044.60 4,045.10 4,044.60 4,045.10 16.1K
14:55 4,044.10 4,044.10 4,044.10 4,044.10 29.6K
14:56 4,043.30 4,043.80 4,043.30 4,043.80 23.2K
14:57 4,044.30 4,044.30 4,043.80 4,043.80 29.3K
14:58 4,044.30 4,044.30 4,043.70 4,043.70 44.6K
14:59 4,042.60 4,042.60 4,042.00 4,042.00 25.4K
15:00 4,043.60 4,043.60 4,042.90 4,042.90 22.4K
15:01 4,042.80 4,044.10 4,042.80 4,044.10 139.1K
15:02 4,044.60 4,044.60 4,044.20 4,044.20 24.8K
15:03 4,044.20 4,045.20 4,044.20 4,045.20 18.7K
15:04 4,044.90 4,045.30 4,044.90 4,045.30 37.5K
15:05 4,046.50 4,046.70 4,046.50 4,046.70 50.2K
15:06 4,046.70 4,046.70 4,046.50 4,046.50 28.2K
15:07 4,046.10 4,046.10 4,045.60 4,045.60 35.2K
15:08 4,045.50 4,045.60 4,045.50 4,045.60 30.8K
15:09 4,045.70 4,046.30 4,045.70 4,046.30 19.6K
15:10 4,045.90 4,045.90 4,045.90 4,045.90 30.1K
15:11 4,045.90 4,045.90 4,044.40 4,044.40 41.3K
15:12 4,043.90 4,044.70 4,043.90 4,044.70 26.2K
15:13 4,043.80 4,043.80 4,043.20 4,043.20 27.0K
15:14 4,042.10 4,043.20 4,042.10 4,043.20 27.0K
15:15 4,043.30 4,044.80 4,043.30 4,044.80 52.3K
15:16 4,044.20 4,044.20 4,044.00 4,044.00 29.9K
15:17 4,043.80 4,044.00 4,043.80 4,044.00 97.8K
15:18 4,044.00 4,044.50 4,044.00 4,044.50 41.2K
15:19 4,046.90 4,046.90 4,046.80 4,046.80 47.5K
15:20 4,047.40 4,047.40 4,045.50 4,045.50 55.9K
15:21 4,047.00 4,047.10 4,047.00 4,047.10 37.3K
15:22 4,046.70 4,047.30 4,046.70 4,047.30 33.5K
15:23 4,046.70 4,048.40 4,046.70 4,048.40 40.4K
15:24 4,048.60 4,048.70 4,048.60 4,048.70 28.1K
15:25 4,051.10 4,051.10 4,050.90 4,050.90 47.3K
15:26 4,049.30 4,049.30 4,049.10 4,049.10 49.6K
15:27 4,049.90 4,049.90 4,049.70 4,049.70 29.9K
15:28 4,049.80 4,049.80 4,049.80 4,049.80 28.3K
15:29 4,049.80 4,050.00 4,049.80 4,050.00 35.1K
15:30 4,050.50 4,050.50 4,050.20 4,050.20 83.9K
15:31 4,050.40 4,050.80 4,050.40 4,050.80 185.7K
15:32 4,050.50 4,050.50 4,049.60 4,049.60 302.6K
15:33 4,049.40 4,049.40 4,049.30 4,049.30 41.0K
15:34 4,049.00 4,049.00 4,048.90 4,048.90 51.2K
15:35 4,047.50 4,047.50 4,047.10 4,047.10 34.7K
15:36 4,046.10 4,050.00 4,046.10 4,050.00 35.6K
15:37 4,048.30 4,048.60 4,048.30 4,048.60 184.2K
15:38 4,048.70 4,048.70 4,048.20 4,048.20 70.0K
15:39 4,048.20 4,048.50 4,048.20 4,048.50 79.3K
15:40 4,048.50 4,048.50 4,048.20 4,048.20 66.8K
15:41 4,047.10 4,047.80 4,047.10 4,047.80 110.9K
15:42 4,049.30 4,049.30 4,049.10 4,049.10 57.3K
15:43 4,049.00 4,049.80 4,049.00 4,049.80 51.3K
15:44 4,049.00 4,049.00 4,048.80 4,048.80 82.6K
15:45 4,048.50 4,049.20 4,048.50 4,049.20 142.4K
15:46 4,049.60 4,049.90 4,049.60 4,049.90 168.0K
15:47 4,048.80 4,048.90 4,048.80 4,048.90 49.0K
15:48 4,050.50 4,050.50 4,050.50 4,050.50 66.5K
15:49 4,050.80 4,050.80 4,050.60 4,050.60 33.9K
15:50 4,050.50 4,050.90 4,050.50 4,050.90 60.2K
15:51 4,050.90 4,050.90 4,050.90 4,050.90 88.3K
15:52 4,050.60 4,050.60 4,050.10 4,050.10 102.0K
15:53 4,050.80 4,050.80 4,050.30 4,050.30 2,047.3K
15:54 4,050.80 4,050.80 4,049.90 4,049.90 69.8K
15:55 4,049.10 4,049.10 4,047.10 4,047.10 183.1K
15:56 4,051.10 4,051.80 4,051.10 4,051.80 91.2K
15:57 4,051.60 4,051.80 4,051.60 4,051.80 102.7K
15:58 4,051.20 4,051.20 4,050.30 4,050.30 68.8K
15:59 4,050.20 4,051.00 4,050.20 4,051.00 156.6K
16:00 4,050.50 4,050.50 4,050.30 4,050.30 95.0K
16:01 4,050.30 4,050.30 4,050.30 4,050.30 0.0K
16:02 4,050.30 4,050.30 4,050.30 4,050.30 0.0K
16:03 4,050.30 4,050.30 4,050.30 4,050.30 0.0K
16:04 4,050.30 4,050.30 4,049.70 4,049.70 13,477.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available