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 4,067.30 4,072.70 4,067.30 4,072.70 157.8K
10:01 4,074.80 4,074.80 4,074.70 4,074.70 3.8K
10:02 4,072.10 4,072.10 4,071.90 4,071.90 92.6K
10:03 4,071.60 4,071.60 4,071.50 4,071.50 8.1K
10:04 4,071.30 4,072.90 4,071.30 4,072.90 62.0K
10:05 4,074.10 4,074.10 4,071.90 4,071.90 60.5K
10:06 4,073.00 4,073.00 4,073.00 4,073.00 67.8K
10:07 4,072.60 4,074.00 4,072.60 4,074.00 26.1K
10:08 4,074.20 4,074.20 4,072.30 4,072.30 13.5K
10:09 4,072.20 4,075.10 4,072.20 4,075.10 238.4K
10:10 4,080.20 4,080.20 4,079.40 4,079.40 64.2K
10:11 4,073.90 4,074.30 4,073.90 4,074.30 33.8K
10:12 4,075.70 4,075.70 4,075.50 4,075.50 30.8K
10:13 4,076.80 4,076.80 4,076.50 4,076.50 40.3K
10:14 4,074.80 4,078.10 4,074.80 4,078.10 59.9K
10:15 4,079.10 4,083.00 4,079.10 4,083.00 174.6K
10:16 4,083.50 4,087.10 4,083.50 4,087.10 28.3K
10:17 4,085.60 4,085.60 4,085.10 4,085.10 74.2K
10:18 4,085.50 4,085.50 4,085.40 4,085.40 42.5K
10:19 4,085.60 4,085.80 4,085.60 4,085.80 37.9K
10:20 4,084.20 4,085.90 4,084.20 4,085.90 17.2K
10:21 4,085.90 4,087.50 4,085.90 4,087.50 55.3K
10:22 4,084.40 4,084.90 4,084.40 4,084.90 19.6K
10:23 4,084.50 4,084.50 4,083.50 4,083.50 34.3K
10:24 4,084.70 4,085.10 4,084.70 4,085.10 19.0K
10:25 4,086.40 4,088.40 4,086.40 4,088.40 55.2K
10:26 4,089.20 4,089.20 4,088.00 4,088.00 26.8K
10:27 4,087.30 4,087.30 4,087.00 4,087.00 20.4K
10:28 4,089.00 4,089.00 4,087.30 4,087.30 68.9K
10:29 4,088.70 4,089.50 4,088.70 4,089.50 6.2K
10:30 4,088.10 4,088.60 4,088.10 4,088.60 25.9K
10:31 4,090.90 4,090.90 4,090.70 4,090.70 29.7K
10:32 4,090.00 4,090.00 4,088.30 4,088.30 58.6K
10:33 4,087.30 4,087.30 4,087.30 4,087.30 47.5K
10:34 4,089.70 4,090.50 4,089.70 4,090.50 22.9K
10:35 4,090.70 4,090.70 4,090.30 4,090.30 36.0K
10:36 4,088.50 4,088.50 4,088.10 4,088.10 19.9K
10:37 4,088.50 4,089.60 4,088.50 4,089.60 160.9K
10:38 4,088.80 4,091.20 4,088.80 4,091.20 48.5K
10:39 4,090.80 4,090.80 4,090.60 4,090.60 55.7K
10:40 4,088.10 4,088.60 4,088.10 4,088.60 89.9K
10:41 4,086.10 4,088.90 4,086.10 4,088.90 27.5K
10:42 4,090.80 4,090.80 4,090.50 4,090.50 81.6K
10:43 4,093.50 4,094.10 4,093.50 4,094.10 32.7K
10:44 4,092.80 4,092.80 4,090.80 4,090.80 44.9K
10:45 4,091.00 4,092.10 4,091.00 4,092.10 89.8K
10:46 4,092.50 4,092.60 4,092.50 4,092.60 25.5K
10:47 4,093.40 4,094.30 4,093.40 4,094.30 12.9K
10:48 4,093.70 4,093.70 4,093.40 4,093.40 15.8K
10:49 4,092.90 4,092.90 4,091.40 4,091.40 26.9K
10:50 4,092.90 4,092.90 4,092.70 4,092.70 14.3K
10:51 4,092.20 4,092.20 4,091.60 4,091.60 33.2K
10:52 4,090.90 4,090.90 4,089.90 4,089.90 10.5K
10:53 4,089.60 4,090.70 4,089.60 4,090.70 60.6K
10:54 4,090.60 4,090.80 4,090.60 4,090.80 33.6K
10:55 4,090.50 4,090.50 4,088.90 4,088.90 33.5K
10:56 4,090.50 4,091.70 4,090.50 4,091.70 31.9K
10:57 4,092.10 4,092.50 4,092.10 4,092.50 50.4K
10:58 4,090.50 4,090.50 4,090.50 4,090.50 27.6K
10:59 4,090.60 4,090.60 4,089.30 4,089.30 75.6K
11:00 4,088.40 4,089.50 4,088.40 4,089.50 135.6K
11:01 4,090.20 4,091.00 4,090.20 4,091.00 13.8K
11:02 4,092.80 4,093.70 4,092.80 4,093.70 49.1K
11:03 4,094.40 4,094.40 4,094.20 4,094.20 8.1K
11:04 4,095.00 4,095.20 4,095.00 4,095.20 11.1K
11:05 4,094.30 4,094.30 4,094.10 4,094.10 48.0K
11:06 4,095.60 4,095.60 4,093.80 4,093.80 38.5K
11:07 4,091.40 4,093.60 4,091.40 4,093.60 91.9K
11:08 4,094.80 4,096.00 4,094.80 4,096.00 47.5K
11:09 4,095.70 4,096.60 4,095.70 4,096.60 46.3K
11:10 4,096.50 4,096.50 4,094.40 4,094.40 14.7K
11:11 4,094.70 4,095.00 4,094.70 4,095.00 13.4K
11:12 4,095.00 4,095.00 4,092.90 4,092.90 18.8K
11:13 4,093.50 4,094.70 4,093.50 4,094.70 27.4K
11:14 4,096.80 4,098.30 4,096.80 4,098.30 162.1K
11:15 4,098.50 4,098.50 4,096.80 4,096.80 52.7K
11:16 4,096.20 4,096.20 4,093.90 4,093.90 28.2K
11:17 4,094.90 4,095.40 4,094.90 4,095.40 25.2K
11:18 4,093.10 4,093.70 4,093.10 4,093.70 13.2K
11:19 4,094.70 4,094.70 4,092.90 4,092.90 251.3K
11:20 4,091.90 4,091.90 4,089.60 4,089.60 33.5K
11:21 4,090.30 4,090.30 4,087.30 4,087.30 53.4K
11:22 4,087.50 4,087.50 4,084.60 4,084.60 34.4K
11:23 4,083.70 4,086.70 4,083.70 4,086.70 28.2K
11:24 4,084.60 4,084.60 4,083.60 4,083.60 51.1K
11:25 4,083.80 4,086.20 4,083.80 4,086.20 233.8K
11:26 4,086.10 4,086.40 4,086.10 4,086.40 49.3K
11:27 4,086.40 4,086.90 4,086.40 4,086.90 32.3K
11:28 4,086.50 4,088.00 4,086.50 4,088.00 53.9K
11:29 4,089.00 4,089.00 4,088.60 4,088.60 21.0K
11:30 4,086.30 4,086.40 4,086.30 4,086.40 41.7K
11:31 4,086.70 4,087.60 4,086.70 4,087.60 47.2K
11:32 4,087.30 4,087.50 4,087.30 4,087.50 70.6K
11:33 4,086.20 4,086.20 4,085.20 4,085.20 96.6K
11:34 4,084.10 4,084.10 4,083.50 4,083.50 67.7K
11:35 4,086.40 4,086.40 4,085.40 4,085.40 13.3K
11:36 4,085.80 4,085.80 4,084.70 4,084.70 20.0K
11:37 4,084.00 4,084.00 4,083.20 4,083.20 33.0K
11:38 4,082.90 4,082.90 4,082.90 4,082.90 21.7K
11:39 4,083.30 4,083.80 4,083.30 4,083.80 38.6K
11:40 4,085.20 4,085.70 4,085.20 4,085.70 25.3K
11:41 4,085.20 4,086.60 4,085.20 4,086.60 32.3K
11:42 4,086.70 4,087.50 4,086.70 4,087.50 31.7K
11:43 4,087.70 4,087.70 4,085.20 4,085.20 25.3K
11:44 4,084.50 4,085.20 4,084.50 4,085.20 18.1K
11:45 4,084.00 4,084.70 4,084.00 4,084.70 57.2K
11:46 4,083.10 4,083.30 4,083.10 4,083.30 40.4K
11:47 4,083.00 4,083.00 4,082.50 4,082.50 22.5K
11:48 4,081.70 4,082.00 4,081.70 4,082.00 46.3K
11:49 4,082.30 4,082.90 4,082.30 4,082.90 99.8K
11:50 4,082.30 4,082.30 4,079.90 4,079.90 18.1K
11:51 4,081.30 4,082.30 4,081.30 4,082.30 34.6K
11:52 4,082.20 4,082.20 4,081.30 4,081.30 39.4K
11:53 4,081.20 4,081.20 4,080.70 4,080.70 17.5K
11:54 4,079.70 4,080.80 4,079.70 4,080.80 58.9K
11:55 4,081.60 4,081.70 4,081.60 4,081.70 45.1K
11:56 4,082.10 4,082.40 4,082.10 4,082.40 36.5K
11:57 4,083.90 4,084.40 4,083.90 4,084.40 15.4K
11:58 4,084.60 4,085.00 4,084.60 4,085.00 65.5K
11:59 4,084.60 4,084.60 4,084.10 4,084.10 347.4K
12:00 4,082.70 4,082.70 4,082.10 4,082.10 18.7K
12:01 4,082.70 4,083.40 4,082.70 4,083.40 27.8K
12:02 4,082.60 4,083.80 4,082.60 4,083.80 11.2K
12:03 4,084.90 4,084.90 4,084.90 4,084.90 9.6K
12:04 4,086.70 4,086.70 4,086.50 4,086.50 57.0K
12:05 4,087.50 4,087.50 4,086.10 4,086.10 26.6K
12:06 4,086.40 4,086.40 4,086.30 4,086.30 13.4K
12:07 4,086.40 4,086.40 4,086.30 4,086.30 24.0K
12:08 4,084.70 4,084.70 4,084.50 4,084.50 24.1K
12:09 4,083.40 4,083.50 4,083.40 4,083.50 10.0K
12:10 4,083.00 4,083.00 4,083.00 4,083.00 15.1K
12:11 4,084.20 4,084.20 4,083.70 4,083.70 21.8K
12:12 4,083.90 4,083.90 4,082.90 4,082.90 23.8K
12:13 4,083.00 4,083.10 4,083.00 4,083.10 34.6K
12:14 4,081.90 4,081.90 4,080.70 4,080.70 14.3K
12:15 4,080.20 4,080.20 4,080.00 4,080.00 22.4K
12:16 4,079.50 4,079.50 4,079.50 4,079.50 9.8K
12:17 4,078.90 4,078.90 4,078.50 4,078.50 8.7K
12:18 4,079.10 4,079.10 4,079.00 4,079.00 22.2K
12:19 4,077.60 4,078.90 4,077.60 4,078.90 10.6K
12:20 4,079.10 4,079.70 4,079.10 4,079.70 18.3K
12:21 4,079.50 4,080.10 4,079.50 4,080.10 34.1K
12:22 4,078.90 4,078.90 4,078.60 4,078.60 19.1K
12:23 4,079.00 4,079.00 4,078.70 4,078.70 43.3K
12:24 4,079.70 4,079.70 4,079.50 4,079.50 21.6K
12:25 4,079.90 4,080.00 4,079.90 4,080.00 201.3K
12:26 4,080.30 4,080.40 4,080.30 4,080.40 16.3K
12:27 4,079.60 4,079.60 4,079.00 4,079.00 91.8K
12:28 4,078.70 4,078.70 4,078.00 4,078.00 22.1K
12:29 4,077.60 4,079.30 4,077.60 4,079.30 60.8K
12:30 4,079.60 4,080.00 4,079.60 4,080.00 17.5K
12:31 4,080.10 4,080.10 4,078.90 4,078.90 11.6K
12:32 4,078.30 4,078.30 4,076.90 4,076.90 19.5K
12:33 4,076.60 4,076.80 4,076.60 4,076.80 23.3K
12:34 4,076.90 4,076.90 4,076.90 4,076.90 144.3K
12:35 4,076.60 4,076.80 4,076.60 4,076.80 54.3K
12:36 4,077.10 4,077.50 4,077.10 4,077.50 51.6K
12:37 4,075.90 4,076.20 4,075.90 4,076.20 19.5K
12:38 4,075.60 4,075.60 4,075.50 4,075.50 14.7K
12:39 4,076.40 4,076.40 4,076.00 4,076.00 20.1K
12:40 4,076.70 4,076.70 4,076.40 4,076.40 21.5K
12:41 4,075.60 4,077.10 4,075.60 4,077.10 83.4K
12:42 4,076.10 4,076.10 4,074.90 4,074.90 56.5K
12:43 4,074.60 4,076.40 4,074.60 4,076.40 43.3K
12:44 4,076.20 4,076.20 4,076.00 4,076.00 77.3K
12:45 4,075.40 4,075.70 4,075.40 4,075.70 18.3K
12:46 4,075.40 4,075.40 4,075.10 4,075.10 24.6K
12:47 4,075.00 4,076.40 4,075.00 4,076.40 32.8K
12:48 4,075.70 4,076.20 4,075.70 4,076.20 15.8K
12:49 4,076.50 4,076.90 4,076.50 4,076.90 44.8K
12:50 4,077.50 4,078.00 4,077.50 4,078.00 26.0K
12:51 4,078.20 4,079.00 4,078.20 4,079.00 22.9K
12:52 4,078.00 4,078.00 4,077.70 4,077.70 9.7K
12:53 4,077.70 4,077.70 4,077.70 4,077.70 13.1K
12:54 4,077.70 4,078.10 4,077.70 4,078.10 26.1K
12:55 4,078.30 4,078.30 4,078.00 4,078.00 16.7K
12:56 4,078.10 4,078.10 4,077.60 4,077.60 23.6K
12:57 4,077.10 4,077.10 4,076.50 4,076.50 21.1K
12:58 4,076.70 4,077.00 4,076.70 4,077.00 33.6K
12:59 4,077.10 4,077.60 4,077.10 4,077.60 36.2K
13:00 4,078.70 4,078.80 4,078.70 4,078.80 60.6K
13:01 4,078.30 4,079.00 4,078.30 4,079.00 42.4K
13:02 4,076.10 4,076.40 4,076.10 4,076.40 21.6K
13:03 4,075.10 4,075.30 4,075.10 4,075.30 25.4K
13:04 4,074.60 4,074.60 4,074.00 4,074.00 26.5K
13:05 4,073.20 4,073.20 4,072.70 4,072.70 97.6K
13:06 4,072.30 4,072.30 4,070.90 4,070.90 44.6K
13:07 4,071.40 4,071.40 4,070.70 4,070.70 15.9K
13:08 4,070.70 4,071.90 4,070.70 4,071.90 20.9K
13:09 4,070.90 4,071.40 4,070.90 4,071.40 21.6K
13:10 4,070.30 4,070.30 4,070.10 4,070.10 46.2K
13:11 4,070.30 4,070.30 4,070.20 4,070.20 11.1K
13:12 4,071.20 4,071.20 4,070.50 4,070.50 9.1K
13:13 4,071.00 4,071.00 4,070.30 4,070.30 9.9K
13:14 4,070.10 4,070.20 4,070.10 4,070.20 12.7K
13:15 4,069.20 4,069.20 4,068.60 4,068.60 30.6K
13:16 4,069.50 4,070.40 4,069.50 4,070.40 29.3K
13:17 4,071.60 4,071.80 4,071.60 4,071.80 17.5K
13:18 4,070.80 4,070.80 4,070.60 4,070.60 22.2K
13:19 4,070.40 4,070.90 4,070.40 4,070.90 13.7K
13:20 4,070.30 4,070.30 4,070.30 4,070.30 8.4K
13:21 4,070.00 4,070.00 4,069.70 4,069.70 6.9K
13:22 4,069.30 4,069.30 4,068.90 4,068.90 12.7K
13:23 4,068.70 4,069.10 4,068.70 4,069.10 28.0K
13:24 4,068.60 4,068.60 4,068.20 4,068.20 14.3K
13:25 4,068.20 4,068.70 4,068.20 4,068.70 12.2K
13:26 4,067.50 4,067.50 4,067.30 4,067.30 16.3K
13:27 4,067.10 4,067.30 4,067.10 4,067.30 11.2K
13:28 4,067.00 4,067.30 4,067.00 4,067.30 15.8K
13:29 4,067.00 4,067.60 4,067.00 4,067.60 11.9K
13:30 4,067.60 4,067.60 4,067.60 4,067.60 32.7K
13:31 4,067.60 4,068.40 4,067.60 4,068.40 16.3K
13:32 4,070.40 4,070.40 4,069.60 4,069.60 18.5K
13:33 4,069.10 4,069.10 4,068.60 4,068.60 11.2K
13:34 4,069.60 4,069.60 4,069.30 4,069.30 16.4K
13:35 4,070.00 4,070.00 4,069.70 4,069.70 9.2K
13:36 4,069.00 4,069.10 4,069.00 4,069.10 10.6K
13:37 4,068.10 4,068.10 4,067.90 4,067.90 25.3K
13:38 4,067.10 4,067.50 4,067.10 4,067.50 14.8K
13:39 4,068.20 4,068.50 4,068.20 4,068.50 18.5K
13:40 4,068.90 4,069.10 4,068.90 4,069.10 37.7K
13:41 4,068.70 4,069.00 4,068.70 4,069.00 39.2K
13:42 4,069.70 4,070.20 4,069.70 4,070.20 61.9K
13:43 4,070.20 4,072.30 4,070.20 4,072.30 22.8K
13:44 4,070.90 4,070.90 4,070.50 4,070.50 9.3K
13:45 4,069.80 4,069.80 4,069.80 4,069.80 15.6K
13:46 4,068.90 4,069.10 4,068.90 4,069.10 11.9K
13:47 4,069.90 4,069.90 4,069.70 4,069.70 11.9K
13:48 4,069.90 4,069.90 4,069.60 4,069.60 13.5K
13:49 4,068.50 4,068.50 4,068.50 4,068.50 9.9K
13:50 4,069.10 4,069.40 4,069.10 4,069.40 21.4K
13:51 4,070.20 4,070.20 4,069.00 4,069.00 16.3K
13:52 4,069.60 4,069.80 4,069.60 4,069.80 105.4K
13:53 4,072.30 4,072.90 4,072.30 4,072.90 53.6K
13:54 4,072.10 4,072.10 4,071.90 4,071.90 31.0K
13:55 4,073.30 4,073.90 4,073.30 4,073.90 9.2K
13:56 4,073.90 4,073.90 4,073.40 4,073.40 9.2K
13:57 4,073.50 4,073.90 4,073.50 4,073.90 15.7K
13:58 4,073.60 4,074.10 4,073.60 4,074.10 16.6K
13:59 4,073.60 4,074.70 4,073.60 4,074.70 14.0K
14:00 4,074.60 4,074.90 4,074.60 4,074.90 42.4K
14:01 4,074.60 4,075.30 4,074.60 4,075.30 15.6K
14:02 4,074.10 4,074.60 4,074.10 4,074.60 20.7K
14:03 4,075.40 4,075.40 4,074.90 4,074.90 18.1K
14:04 4,074.60 4,074.60 4,074.60 4,074.60 19.5K
14:05 4,074.50 4,075.50 4,074.50 4,075.50 23.8K
14:06 4,075.60 4,075.60 4,075.50 4,075.50 56.7K
14:07 4,075.60 4,076.80 4,075.60 4,076.80 63.7K
14:08 4,076.40 4,076.40 4,076.10 4,076.10 28.7K
14:09 4,075.20 4,075.20 4,074.70 4,074.70 44.4K
14:10 4,074.30 4,075.20 4,074.30 4,075.20 11.8K
14:11 4,074.70 4,075.40 4,074.70 4,075.40 19.6K
14:12 4,074.70 4,074.70 4,074.60 4,074.60 18.7K
14:13 4,072.40 4,072.40 4,071.60 4,071.60 14.2K
14:14 4,070.70 4,071.20 4,070.70 4,071.20 15.2K
14:15 4,071.10 4,072.10 4,071.10 4,072.10 16.2K
14:16 4,072.50 4,072.50 4,072.30 4,072.30 16.7K
14:17 4,072.10 4,072.10 4,071.50 4,071.50 151.7K
14:18 4,071.60 4,072.90 4,071.60 4,072.90 20.0K
14:19 4,074.20 4,074.60 4,074.20 4,074.60 39.7K
14:20 4,074.80 4,075.00 4,074.80 4,075.00 15.0K
14:21 4,074.50 4,075.40 4,074.50 4,075.40 247.4K
14:22 4,074.30 4,074.50 4,074.30 4,074.50 27.1K
14:23 4,074.70 4,074.70 4,074.60 4,074.60 21.8K
14:24 4,074.50 4,075.20 4,074.50 4,075.20 9.9K
14:25 4,075.20 4,075.20 4,075.10 4,075.10 13.9K
14:26 4,075.00 4,075.00 4,073.70 4,073.70 14.6K
14:27 4,073.80 4,074.00 4,073.80 4,074.00 11.8K
14:28 4,073.70 4,073.70 4,073.60 4,073.60 11.1K
14:29 4,073.60 4,073.60 4,072.80 4,072.80 45.1K
14:30 4,073.20 4,073.50 4,073.20 4,073.50 47.6K
14:31 4,073.10 4,073.10 4,073.00 4,073.00 163.4K
14:32 4,072.10 4,072.10 4,072.00 4,072.00 23.2K
14:33 4,071.80 4,071.90 4,071.80 4,071.90 19.1K
14:34 4,070.50 4,071.40 4,070.50 4,071.40 26.0K
14:35 4,070.20 4,070.20 4,069.10 4,069.10 31.6K
14:36 4,069.20 4,069.60 4,069.20 4,069.60 53.7K
14:37 4,069.00 4,069.90 4,069.00 4,069.90 28.6K
14:38 4,069.30 4,070.10 4,069.30 4,070.10 20.0K
14:39 4,069.30 4,070.00 4,069.30 4,070.00 52.0K
14:40 4,069.50 4,069.80 4,069.50 4,069.80 49.2K
14:41 4,070.20 4,070.50 4,070.20 4,070.50 38.2K
14:42 4,071.60 4,071.90 4,071.60 4,071.90 14.4K
14:43 4,071.20 4,071.20 4,071.10 4,071.10 24.4K
14:44 4,068.70 4,068.70 4,068.20 4,068.20 13.9K
14:45 4,067.80 4,067.80 4,067.50 4,067.50 20.2K
14:46 4,067.00 4,068.30 4,067.00 4,068.30 29.0K
14:47 4,068.00 4,068.50 4,068.00 4,068.50 35.2K
14:48 4,067.90 4,068.40 4,067.90 4,068.40 21.6K
14:49 4,068.90 4,068.90 4,068.90 4,068.90 24.7K
14:50 4,068.90 4,068.90 4,068.90 4,068.90 19.3K
14:51 4,068.10 4,068.10 4,068.00 4,068.00 14.5K
14:52 4,068.10 4,068.10 4,067.30 4,067.30 32.8K
14:53 4,066.60 4,067.70 4,066.60 4,067.70 11.3K
14:54 4,067.10 4,067.70 4,067.10 4,067.70 47.7K
14:55 4,067.70 4,067.70 4,067.40 4,067.40 21.5K
14:56 4,067.60 4,068.40 4,067.60 4,068.40 20.3K
14:57 4,067.70 4,067.70 4,067.30 4,067.30 23.5K
14:58 4,067.60 4,068.20 4,067.60 4,068.20 14.3K
14:59 4,068.00 4,068.40 4,068.00 4,068.40 14.1K
15:00 4,069.20 4,069.20 4,068.90 4,068.90 42.2K
15:01 4,068.70 4,068.70 4,068.20 4,068.20 15.4K
15:02 4,066.80 4,066.80 4,066.80 4,066.80 21.7K
15:03 4,065.50 4,065.60 4,065.50 4,065.60 62.4K
15:04 4,065.50 4,065.70 4,065.50 4,065.70 24.5K
15:05 4,064.90 4,064.90 4,064.50 4,064.50 38.9K
15:06 4,065.10 4,065.40 4,065.10 4,065.40 54.1K
15:07 4,066.00 4,066.00 4,065.50 4,065.50 38.2K
15:08 4,065.50 4,066.90 4,065.50 4,066.90 59.7K
15:09 4,067.20 4,067.40 4,067.20 4,067.40 42.4K
15:10 4,067.30 4,068.70 4,067.30 4,068.70 34.0K
15:11 4,068.00 4,068.80 4,068.00 4,068.80 11.7K
15:12 4,067.70 4,067.70 4,067.60 4,067.60 23.0K
15:13 4,067.20 4,068.10 4,067.20 4,068.10 28.9K
15:14 4,067.50 4,067.60 4,067.50 4,067.60 43.5K
15:15 4,068.20 4,068.20 4,068.00 4,068.00 47.1K
15:16 4,068.10 4,068.60 4,068.10 4,068.60 41.3K
15:17 4,067.50 4,067.80 4,067.50 4,067.80 68.6K
15:18 4,067.60 4,067.60 4,067.30 4,067.30 47.5K
15:19 4,067.40 4,067.40 4,067.20 4,067.20 39.8K
15:20 4,067.10 4,067.40 4,067.10 4,067.40 27.5K
15:21 4,065.60 4,065.80 4,065.60 4,065.80 31.9K
15:22 4,065.70 4,065.90 4,065.70 4,065.90 33.0K
15:23 4,065.80 4,065.80 4,065.30 4,065.30 34.9K
15:24 4,065.10 4,066.20 4,065.10 4,066.20 19.9K
15:25 4,065.80 4,065.80 4,065.30 4,065.30 36.0K
15:26 4,064.80 4,064.80 4,064.80 4,064.80 39.7K
15:27 4,065.20 4,065.80 4,065.20 4,065.80 50.4K
15:28 4,065.40 4,065.40 4,065.40 4,065.40 42.4K
15:29 4,065.30 4,065.50 4,065.30 4,065.50 96.6K
15:30 4,065.60 4,066.40 4,065.60 4,066.40 55.5K
15:31 4,066.90 4,066.90 4,065.90 4,065.90 46.6K
15:32 4,064.40 4,064.40 4,064.10 4,064.10 25.6K
15:33 4,064.40 4,064.40 4,064.20 4,064.20 22.7K
15:34 4,065.30 4,065.30 4,064.90 4,064.90 27.5K
15:35 4,064.30 4,064.40 4,064.30 4,064.40 32.5K
15:36 4,064.80 4,064.80 4,064.40 4,064.40 45.0K
15:37 4,064.00 4,064.00 4,063.70 4,063.70 35.1K
15:38 4,062.80 4,062.80 4,062.40 4,062.40 21.0K
15:39 4,061.70 4,061.70 4,061.20 4,061.20 27.9K
15:40 4,061.20 4,062.20 4,061.20 4,062.20 60.9K
15:41 4,061.50 4,061.50 4,061.00 4,061.00 33.3K
15:42 4,060.20 4,060.20 4,060.10 4,060.10 93.4K
15:43 4,060.10 4,060.10 4,059.60 4,059.60 51.5K
15:44 4,059.90 4,061.00 4,059.90 4,061.00 83.2K
15:45 4,062.20 4,062.40 4,062.20 4,062.40 46.3K
15:46 4,062.30 4,063.10 4,062.30 4,063.10 61.4K
15:47 4,062.60 4,063.20 4,062.60 4,063.20 47.3K
15:48 4,063.00 4,063.40 4,063.00 4,063.40 85.4K
15:49 4,064.20 4,064.20 4,063.30 4,063.30 28.7K
15:50 4,063.10 4,063.10 4,063.10 4,063.10 88.2K
15:51 4,060.70 4,061.10 4,060.70 4,061.10 112.0K
15:52 4,058.90 4,059.70 4,058.90 4,059.70 27.1K
15:53 4,058.90 4,059.40 4,058.90 4,059.40 28.5K
15:54 4,060.70 4,060.70 4,059.80 4,059.80 40.5K
15:55 4,060.70 4,061.20 4,060.70 4,061.20 87.9K
15:56 4,061.00 4,061.00 4,060.00 4,060.00 38.8K
15:57 4,058.70 4,059.40 4,058.70 4,059.40 88.5K
15:58 4,057.40 4,057.70 4,057.40 4,057.70 55.1K
15:59 4,057.50 4,057.50 4,056.40 4,056.40 59.2K
16:00 4,057.70 4,057.70 4,057.50 4,057.50 43.7K
16:01 4,057.50 4,057.50 4,057.50 4,057.50 0.0K
16:02 4,057.50 4,057.50 4,057.50 4,057.50 0.0K
16:03 4,057.50 4,057.50 4,057.50 4,057.50 0.0K
16:04 4,057.50 4,066.00 4,057.50 4,066.00 7,556.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available