S&P/ASX 200 Materials

AXMJ
🏛️ australia →
19,207.10
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 17,317.60 17,346.40 17,317.60 17,346.40 515.7K
10:01 17,342.70 17,342.70 17,340.30 17,340.30 24.2K
10:02 17,336.60 17,336.60 17,325.60 17,325.60 560.2K
10:03 17,321.70 17,321.70 17,320.40 17,320.40 243.6K
10:04 17,336.50 17,336.50 17,325.60 17,325.60 664.3K
10:05 17,319.70 17,319.70 17,310.80 17,310.80 386.3K
10:06 17,314.20 17,324.60 17,314.20 17,324.60 1,118.9K
10:07 17,305.30 17,311.50 17,305.30 17,311.50 466.2K
10:08 17,307.80 17,307.80 17,301.00 17,301.00 318.9K
10:09 17,291.20 17,291.20 17,288.10 17,288.10 897.9K
10:10 17,291.40 17,291.40 17,290.30 17,290.30 362.1K
10:11 17,299.20 17,299.20 17,296.10 17,296.10 389.4K
10:12 17,295.20 17,298.60 17,295.20 17,298.60 253.3K
10:13 17,302.60 17,311.50 17,302.60 17,311.50 162.2K
10:14 17,312.50 17,312.50 17,310.60 17,310.60 191.3K
10:15 17,309.70 17,309.70 17,301.60 17,301.60 147.7K
10:16 17,293.10 17,293.10 17,290.20 17,290.20 192.5K
10:17 17,294.90 17,297.60 17,294.90 17,297.60 200.9K
10:18 17,306.30 17,306.30 17,303.70 17,303.70 154.2K
10:19 17,302.50 17,302.50 17,301.80 17,301.80 134.0K
10:20 17,298.80 17,313.10 17,298.80 17,313.10 745.8K
10:21 17,293.70 17,293.70 17,289.40 17,289.40 258.0K
10:22 17,291.40 17,298.80 17,291.40 17,298.80 199.5K
10:23 17,294.40 17,296.00 17,294.40 17,296.00 163.6K
10:24 17,296.60 17,296.60 17,294.60 17,294.60 136.8K
10:25 17,295.40 17,298.10 17,295.40 17,298.10 90.3K
10:26 17,302.70 17,302.70 17,301.20 17,301.20 62.9K
10:27 17,302.60 17,302.60 17,297.40 17,297.40 132.5K
10:28 17,299.60 17,299.60 17,291.70 17,291.70 192.5K
10:29 17,291.20 17,291.50 17,291.20 17,291.50 154.6K
10:30 17,286.50 17,289.20 17,286.50 17,289.20 133.8K
10:31 17,286.90 17,289.30 17,286.90 17,289.30 106.2K
10:32 17,292.80 17,292.80 17,287.40 17,287.40 85.0K
10:33 17,288.90 17,292.50 17,288.90 17,292.50 95.8K
10:34 17,296.40 17,296.40 17,295.80 17,295.80 257.3K
10:35 17,298.70 17,298.70 17,290.60 17,290.60 121.7K
10:36 17,295.20 17,296.60 17,295.20 17,296.60 200.0K
10:37 17,303.90 17,303.90 17,302.70 17,302.70 108.0K
10:38 17,308.00 17,308.00 17,305.80 17,305.80 104.3K
10:39 17,303.70 17,303.70 17,296.80 17,296.80 517.1K
10:40 17,298.90 17,298.90 17,287.10 17,287.10 297.2K
10:41 17,284.40 17,291.80 17,284.40 17,291.80 708.7K
10:42 17,293.90 17,293.90 17,291.50 17,291.50 122.0K
10:43 17,287.20 17,293.10 17,287.20 17,293.10 118.1K
10:44 17,293.60 17,293.60 17,290.10 17,290.10 110.1K
10:45 17,282.10 17,282.10 17,278.10 17,278.10 135.7K
10:46 17,273.50 17,273.50 17,272.40 17,272.40 129.3K
10:47 17,272.40 17,279.70 17,272.40 17,279.70 259.1K
10:48 17,281.70 17,281.70 17,276.10 17,276.10 226.1K
10:49 17,279.00 17,279.00 17,278.90 17,278.90 516.1K
10:50 17,280.10 17,280.10 17,275.20 17,275.20 184.2K
10:51 17,278.20 17,278.20 17,275.00 17,275.00 623.3K
10:52 17,283.50 17,283.50 17,275.00 17,275.00 210.1K
10:53 17,276.20 17,276.20 17,266.70 17,266.70 223.2K
10:54 17,262.60 17,262.60 17,257.30 17,257.30 215.6K
10:55 17,260.60 17,260.60 17,258.50 17,258.50 183.8K
10:56 17,257.80 17,257.80 17,254.00 17,254.00 163.5K
10:57 17,260.80 17,265.80 17,260.80 17,265.80 234.2K
10:58 17,256.80 17,258.70 17,256.80 17,258.70 127.6K
10:59 17,254.50 17,254.60 17,254.50 17,254.60 616.6K
11:00 17,256.10 17,256.10 17,243.90 17,243.90 302.8K
11:01 17,245.60 17,245.60 17,240.90 17,240.90 456.4K
11:02 17,231.00 17,231.00 17,219.90 17,219.90 386.1K
11:03 17,227.80 17,227.80 17,225.80 17,225.80 412.9K
11:04 17,225.80 17,225.80 17,225.00 17,225.00 48.3K
11:05 17,220.90 17,222.00 17,220.90 17,222.00 201.6K
11:06 17,214.40 17,221.20 17,214.40 17,221.20 198.8K
11:07 17,216.40 17,226.60 17,216.40 17,226.60 87.1K
11:08 17,225.40 17,225.40 17,224.30 17,224.30 104.2K
11:09 17,225.10 17,225.10 17,222.00 17,222.00 84.5K
11:10 17,218.50 17,218.90 17,218.50 17,218.90 65.5K
11:11 17,218.70 17,220.30 17,218.70 17,220.30 492.7K
11:12 17,224.80 17,226.50 17,224.80 17,226.50 95.7K
11:13 17,225.50 17,229.20 17,225.50 17,229.20 191.1K
11:14 17,222.80 17,222.80 17,220.20 17,220.20 131.6K
11:15 17,226.70 17,236.50 17,226.70 17,236.50 181.3K
11:16 17,242.00 17,242.00 17,241.00 17,241.00 162.1K
11:17 17,237.90 17,239.10 17,237.90 17,239.10 177.2K
11:18 17,239.70 17,239.70 17,239.10 17,239.10 272.5K
11:19 17,238.80 17,240.00 17,238.80 17,240.00 111.3K
11:20 17,232.10 17,232.40 17,232.10 17,232.40 326.0K
11:21 17,244.60 17,244.60 17,242.10 17,242.10 317.2K
11:22 17,236.90 17,239.90 17,236.90 17,239.90 46.8K
11:23 17,238.20 17,238.20 17,233.40 17,233.40 137.1K
11:24 17,243.00 17,246.50 17,243.00 17,246.50 175.9K
11:25 17,238.90 17,239.30 17,238.90 17,239.30 101.8K
11:26 17,238.50 17,241.10 17,238.50 17,241.10 105.5K
11:27 17,241.40 17,241.40 17,236.70 17,236.70 223.2K
11:28 17,237.70 17,237.70 17,237.10 17,237.10 257.9K
11:29 17,236.90 17,242.90 17,236.90 17,242.90 349.3K
11:30 17,244.10 17,246.60 17,244.10 17,246.60 161.7K
11:31 17,250.60 17,257.60 17,250.60 17,257.60 561.1K
11:32 17,251.90 17,262.40 17,251.90 17,262.40 295.4K
11:33 17,265.10 17,265.10 17,262.50 17,262.50 115.1K
11:34 17,264.80 17,264.80 17,263.90 17,263.90 86.1K
11:35 17,262.30 17,262.30 17,254.00 17,254.00 124.6K
11:36 17,252.80 17,253.20 17,252.80 17,253.20 102.7K
11:37 17,254.20 17,254.20 17,253.00 17,253.00 523.1K
11:38 17,256.80 17,258.30 17,256.80 17,258.30 111.9K
11:39 17,257.00 17,257.00 17,256.10 17,256.10 83.7K
11:40 17,255.20 17,256.30 17,255.20 17,256.30 369.1K
11:41 17,252.50 17,258.70 17,252.50 17,258.70 166.7K
11:42 17,260.10 17,260.10 17,256.90 17,256.90 114.8K
11:43 17,259.80 17,259.80 17,252.00 17,252.00 197.1K
11:44 17,250.70 17,250.70 17,244.50 17,244.50 258.7K
11:45 17,237.50 17,237.50 17,235.20 17,235.20 342.8K
11:46 17,236.20 17,241.50 17,236.20 17,241.50 84.2K
11:47 17,241.10 17,244.20 17,241.10 17,244.20 96.1K
11:48 17,251.10 17,252.30 17,251.10 17,252.30 130.1K
11:49 17,246.90 17,251.70 17,246.90 17,251.70 258.1K
11:50 17,249.50 17,250.50 17,249.50 17,250.50 103.4K
11:51 17,259.50 17,259.50 17,257.10 17,257.10 186.7K
11:52 17,254.40 17,255.30 17,254.40 17,255.30 71.1K
11:53 17,252.60 17,254.60 17,252.60 17,254.60 66.4K
11:54 17,257.30 17,257.30 17,257.30 17,257.30 31.3K
11:55 17,250.90 17,252.70 17,250.90 17,252.70 77.7K
11:56 17,255.40 17,256.40 17,255.40 17,256.40 120.0K
11:57 17,256.80 17,256.80 17,256.50 17,256.50 137.8K
11:58 17,259.30 17,259.30 17,254.50 17,254.50 42.8K
11:59 17,254.10 17,260.50 17,254.10 17,260.50 199.5K
12:00 17,261.20 17,261.20 17,255.00 17,255.00 59.5K
12:01 17,258.10 17,258.10 17,255.60 17,255.60 129.8K
12:02 17,255.40 17,256.80 17,255.40 17,256.80 124.4K
12:03 17,254.60 17,256.70 17,254.60 17,256.70 58.2K
12:04 17,254.00 17,254.00 17,248.20 17,248.20 177.9K
12:05 17,249.10 17,249.90 17,249.10 17,249.90 208.5K
12:06 17,252.20 17,256.80 17,252.20 17,256.80 228.0K
12:07 17,255.50 17,263.80 17,255.50 17,263.80 116.6K
12:08 17,269.70 17,269.70 17,264.10 17,264.10 179.3K
12:09 17,264.20 17,264.40 17,264.20 17,264.40 44.9K
12:10 17,265.30 17,267.40 17,265.30 17,267.40 86.0K
12:11 17,268.30 17,268.30 17,258.90 17,258.90 101.9K
12:12 17,262.20 17,262.20 17,260.90 17,260.90 274.5K
12:13 17,262.00 17,262.50 17,262.00 17,262.50 257.4K
12:14 17,257.80 17,262.80 17,257.80 17,262.80 91.0K
12:15 17,263.20 17,263.20 17,262.70 17,262.70 86.8K
12:16 17,259.20 17,259.20 17,253.60 17,253.60 256.8K
12:17 17,256.20 17,258.20 17,256.20 17,258.20 224.3K
12:18 17,260.60 17,260.60 17,255.80 17,255.80 58.8K
12:19 17,258.70 17,258.90 17,258.70 17,258.90 179.2K
12:20 17,258.20 17,258.20 17,257.10 17,257.10 28.8K
12:21 17,252.10 17,255.00 17,252.10 17,255.00 220.2K
12:22 17,253.40 17,259.60 17,253.40 17,259.60 94.6K
12:23 17,254.80 17,254.80 17,250.20 17,250.20 101.7K
12:24 17,247.90 17,249.30 17,247.90 17,249.30 59.4K
12:25 17,249.50 17,250.70 17,249.50 17,250.70 113.1K
12:26 17,253.10 17,253.10 17,252.30 17,252.30 73.5K
12:27 17,250.20 17,260.80 17,250.20 17,260.80 416.0K
12:28 17,256.30 17,258.30 17,256.30 17,258.30 375.2K
12:29 17,258.60 17,261.40 17,258.60 17,261.40 92.6K
12:30 17,266.10 17,266.10 17,264.00 17,264.00 297.5K
12:31 17,260.90 17,260.90 17,259.90 17,259.90 212.8K
12:32 17,268.60 17,272.70 17,268.60 17,272.70 85.3K
12:33 17,273.70 17,273.70 17,269.40 17,269.40 171.2K
12:34 17,269.40 17,269.40 17,267.70 17,267.70 60.1K
12:35 17,267.40 17,267.40 17,266.90 17,266.90 78.2K
12:36 17,269.90 17,270.90 17,269.90 17,270.90 178.0K
12:37 17,265.50 17,265.50 17,264.90 17,264.90 312.9K
12:38 17,263.80 17,263.80 17,263.20 17,263.20 583.2K
12:39 17,257.20 17,262.10 17,257.20 17,262.10 207.7K
12:40 17,262.40 17,269.50 17,262.40 17,269.50 1,016.8K
12:41 17,259.30 17,262.00 17,259.30 17,262.00 51.4K
12:42 17,263.00 17,263.00 17,258.50 17,258.50 43.1K
12:43 17,261.50 17,262.50 17,261.50 17,262.50 81.8K
12:44 17,265.10 17,266.50 17,265.10 17,266.50 182.7K
12:45 17,270.80 17,286.60 17,270.80 17,286.60 1,017.5K
12:46 17,299.30 17,300.90 17,299.30 17,300.90 781.6K
12:47 17,303.60 17,306.10 17,303.60 17,306.10 141.8K
12:48 17,306.20 17,308.00 17,306.20 17,308.00 173.1K
12:49 17,306.40 17,307.20 17,306.40 17,307.20 109.2K
12:50 17,306.20 17,312.00 17,306.20 17,312.00 132.1K
12:51 17,308.90 17,317.60 17,308.90 17,317.60 505.2K
12:52 17,318.80 17,318.80 17,316.70 17,316.70 114.9K
12:53 17,316.40 17,316.40 17,315.30 17,315.30 76.2K
12:54 17,317.30 17,317.30 17,313.30 17,313.30 402.8K
12:55 17,311.10 17,311.60 17,311.10 17,311.60 258.3K
12:56 17,312.20 17,323.10 17,312.20 17,323.10 427.9K
12:57 17,316.20 17,316.20 17,312.20 17,312.20 168.8K
12:58 17,315.40 17,315.40 17,314.80 17,314.80 273.7K
12:59 17,313.00 17,313.00 17,309.70 17,309.70 85.9K
13:00 17,310.40 17,311.80 17,310.40 17,311.80 109.3K
13:01 17,309.90 17,313.60 17,309.90 17,313.60 21.1K
13:02 17,315.70 17,316.30 17,315.70 17,316.30 128.2K
13:03 17,316.30 17,316.30 17,314.10 17,314.10 37.6K
13:04 17,320.40 17,320.40 17,317.30 17,317.30 134.4K
13:05 17,318.40 17,318.80 17,318.40 17,318.80 163.5K
13:06 17,322.40 17,322.40 17,318.30 17,318.30 145.3K
13:07 17,320.70 17,322.20 17,320.70 17,322.20 102.7K
13:08 17,321.00 17,321.00 17,319.50 17,319.50 64.4K
13:09 17,318.00 17,331.50 17,318.00 17,331.50 464.3K
13:10 17,330.50 17,333.60 17,330.50 17,333.60 1,052.1K
13:11 17,336.00 17,336.00 17,334.90 17,334.90 358.9K
13:12 17,335.70 17,335.70 17,332.40 17,332.40 438.4K
13:13 17,330.50 17,330.50 17,327.70 17,327.70 381.8K
13:14 17,330.10 17,330.10 17,328.10 17,328.10 60.9K
13:15 17,326.10 17,331.60 17,326.10 17,331.60 112.9K
13:16 17,334.80 17,334.80 17,332.20 17,332.20 380.8K
13:17 17,337.30 17,337.30 17,337.10 17,337.10 187.2K
13:18 17,341.10 17,347.70 17,341.10 17,347.70 163.8K
13:19 17,352.30 17,357.00 17,352.30 17,357.00 2,436.2K
13:20 17,352.90 17,354.50 17,352.90 17,354.50 201.5K
13:21 17,343.60 17,343.60 17,343.60 17,343.60 653.9K
13:22 17,341.90 17,342.10 17,341.90 17,342.10 418.4K
13:23 17,340.60 17,343.40 17,340.60 17,343.40 192.7K
13:24 17,345.20 17,345.60 17,345.20 17,345.60 87.4K
13:25 17,342.20 17,342.20 17,341.20 17,341.20 390.5K
13:26 17,344.90 17,344.90 17,342.90 17,342.90 87.4K
13:27 17,344.80 17,346.70 17,344.80 17,346.70 55.7K
13:28 17,342.40 17,342.40 17,339.50 17,339.50 163.4K
13:29 17,337.30 17,337.30 17,334.10 17,334.10 334.7K
13:30 17,336.90 17,340.80 17,336.90 17,340.80 250.1K
13:31 17,340.10 17,340.10 17,338.20 17,338.20 288.7K
13:32 17,333.20 17,333.20 17,332.10 17,332.10 167.8K
13:33 17,336.30 17,336.30 17,335.60 17,335.60 171.8K
13:34 17,329.40 17,329.40 17,327.70 17,327.70 338.8K
13:35 17,327.30 17,329.00 17,327.30 17,329.00 141.0K
13:36 17,328.30 17,328.30 17,328.10 17,328.10 362.4K
13:37 17,333.10 17,333.10 17,332.70 17,332.70 120.9K
13:38 17,333.20 17,334.60 17,333.20 17,334.60 80.9K
13:39 17,333.40 17,333.40 17,331.90 17,331.90 199.2K
13:40 17,327.20 17,332.80 17,327.20 17,332.80 97.5K
13:41 17,332.40 17,332.50 17,332.40 17,332.50 65.3K
13:42 17,334.50 17,334.50 17,328.80 17,328.80 597.3K
13:43 17,329.50 17,329.50 17,324.90 17,324.90 201.0K
13:44 17,325.80 17,325.80 17,324.50 17,324.50 179.2K
13:45 17,319.40 17,321.10 17,319.40 17,321.10 164.0K
13:46 17,318.90 17,320.50 17,318.90 17,320.50 285.3K
13:47 17,319.70 17,320.00 17,319.70 17,320.00 215.9K
13:48 17,323.30 17,328.10 17,323.30 17,328.10 389.8K
13:49 17,334.60 17,339.50 17,334.60 17,339.50 541.7K
13:50 17,334.90 17,338.90 17,334.90 17,338.90 243.6K
13:51 17,338.80 17,338.80 17,337.30 17,337.30 55.3K
13:52 17,337.60 17,337.60 17,337.60 17,337.60 71.7K
13:53 17,334.70 17,334.70 17,331.50 17,331.50 85.6K
13:54 17,323.20 17,323.20 17,319.90 17,319.90 74.9K
13:55 17,320.50 17,322.20 17,320.50 17,322.20 287.9K
13:56 17,321.70 17,321.70 17,320.10 17,320.10 445.8K
13:57 17,318.40 17,318.60 17,318.40 17,318.60 89.3K
13:58 17,321.30 17,321.30 17,321.30 17,321.30 75.0K
13:59 17,321.80 17,323.50 17,321.80 17,323.50 132.1K
14:00 17,322.80 17,322.80 17,318.40 17,318.40 122.6K
14:01 17,318.70 17,318.70 17,316.40 17,316.40 159.5K
14:02 17,320.10 17,325.30 17,320.10 17,325.30 182.9K
14:03 17,328.70 17,328.70 17,324.60 17,324.60 94.0K
14:04 17,323.40 17,328.20 17,323.40 17,328.20 49.5K
14:05 17,330.90 17,335.10 17,330.90 17,335.10 641.1K
14:06 17,336.10 17,336.30 17,336.10 17,336.30 226.4K
14:07 17,331.30 17,336.20 17,331.30 17,336.20 195.8K
14:08 17,343.90 17,348.00 17,343.90 17,348.00 93.3K
14:09 17,342.60 17,342.60 17,342.10 17,342.10 37.3K
14:10 17,344.80 17,346.10 17,344.80 17,346.10 138.6K
14:11 17,349.40 17,351.90 17,349.40 17,351.90 313.3K
14:12 17,355.40 17,358.60 17,355.40 17,358.60 302.2K
14:13 17,356.00 17,359.60 17,356.00 17,359.60 209.1K
14:14 17,358.80 17,362.70 17,358.80 17,362.70 307.2K
14:15 17,363.30 17,364.30 17,363.30 17,364.30 447.0K
14:16 17,363.90 17,366.80 17,363.90 17,366.80 173.5K
14:17 17,370.30 17,370.30 17,370.10 17,370.10 85.9K
14:18 17,366.00 17,366.00 17,364.90 17,364.90 159.6K
14:19 17,354.70 17,355.80 17,354.70 17,355.80 293.8K
14:20 17,356.80 17,358.40 17,356.80 17,358.40 63.1K
14:21 17,359.70 17,364.40 17,359.70 17,364.40 116.2K
14:22 17,366.90 17,366.90 17,366.30 17,366.30 92.2K
14:23 17,366.90 17,385.50 17,366.90 17,385.50 698.9K
14:24 17,387.80 17,392.20 17,387.80 17,392.20 348.4K
14:25 17,388.30 17,388.30 17,388.20 17,388.20 236.2K
14:26 17,396.20 17,396.20 17,392.00 17,392.00 460.2K
14:27 17,391.30 17,401.00 17,391.30 17,401.00 347.2K
14:28 17,399.40 17,401.40 17,399.40 17,401.40 78.1K
14:29 17,404.70 17,406.00 17,404.70 17,406.00 271.3K
14:30 17,403.10 17,403.10 17,399.30 17,399.30 109.5K
14:31 17,397.60 17,408.90 17,397.60 17,408.90 621.0K
14:32 17,407.40 17,407.40 17,404.00 17,404.00 108.2K
14:33 17,401.90 17,401.90 17,399.10 17,399.10 154.0K
14:34 17,402.70 17,402.70 17,391.40 17,391.40 246.9K
14:35 17,389.70 17,395.10 17,389.70 17,395.10 96.2K
14:36 17,394.30 17,394.30 17,393.40 17,393.40 303.9K
14:37 17,394.50 17,394.50 17,392.70 17,392.70 142.5K
14:38 17,393.80 17,393.80 17,392.60 17,392.60 170.1K
14:39 17,393.90 17,393.90 17,393.70 17,393.70 528.8K
14:40 17,385.00 17,390.90 17,385.00 17,390.90 331.8K
14:41 17,391.30 17,391.50 17,391.30 17,391.50 245.5K
14:42 17,397.90 17,397.90 17,391.50 17,391.50 121.6K
14:43 17,387.60 17,389.50 17,387.60 17,389.50 250.5K
14:44 17,387.20 17,387.20 17,382.80 17,382.80 121.4K
14:45 17,380.60 17,380.60 17,378.40 17,378.40 197.2K
14:46 17,370.60 17,376.30 17,370.60 17,376.30 142.4K
14:47 17,378.80 17,378.80 17,378.40 17,378.40 131.6K
14:48 17,377.80 17,379.40 17,377.80 17,379.40 104.1K
14:49 17,378.50 17,381.20 17,378.50 17,381.20 306.1K
14:50 17,386.00 17,386.00 17,384.60 17,384.60 262.1K
14:51 17,384.60 17,384.60 17,381.10 17,381.10 252.4K
14:52 17,376.30 17,376.30 17,375.80 17,375.80 627.3K
14:53 17,384.40 17,384.40 17,381.70 17,381.70 83.3K
14:54 17,382.60 17,382.60 17,379.60 17,379.60 82.9K
14:55 17,378.10 17,378.10 17,377.50 17,377.50 561.5K
14:56 17,380.90 17,380.90 17,377.60 17,377.60 126.9K
14:57 17,380.40 17,380.40 17,380.40 17,380.40 393.7K
14:58 17,380.50 17,380.70 17,380.50 17,380.70 129.1K
14:59 17,376.90 17,376.90 17,376.10 17,376.10 321.9K
15:00 17,369.90 17,371.50 17,369.90 17,371.50 146.1K
15:01 17,368.60 17,373.00 17,368.60 17,373.00 169.8K
15:02 17,367.90 17,367.90 17,364.50 17,364.50 321.2K
15:03 17,363.70 17,363.70 17,354.80 17,354.80 417.6K
15:04 17,357.50 17,357.50 17,353.60 17,353.60 582.8K
15:05 17,359.80 17,361.10 17,359.80 17,361.10 384.0K
15:06 17,361.70 17,361.70 17,360.40 17,360.40 335.3K
15:07 17,358.90 17,359.40 17,358.90 17,359.40 72.6K
15:08 17,354.50 17,355.20 17,354.50 17,355.20 250.0K
15:09 17,359.30 17,360.10 17,359.30 17,360.10 364.6K
15:10 17,361.30 17,361.30 17,357.40 17,357.40 330.9K
15:11 17,358.80 17,359.90 17,358.80 17,359.90 98.1K
15:12 17,361.30 17,361.30 17,361.00 17,361.00 139.7K
15:13 17,361.80 17,361.80 17,360.80 17,360.80 147.4K
15:14 17,364.50 17,364.50 17,359.70 17,359.70 510.8K
15:15 17,363.50 17,363.50 17,362.40 17,362.40 127.7K
15:16 17,368.60 17,370.00 17,368.60 17,370.00 198.1K
15:17 17,368.40 17,368.40 17,366.50 17,366.50 333.2K
15:18 17,367.20 17,367.20 17,365.50 17,365.50 153.6K
15:19 17,365.60 17,366.80 17,365.60 17,366.80 123.9K
15:20 17,363.20 17,367.00 17,363.20 17,367.00 609.2K
15:21 17,368.30 17,372.30 17,368.30 17,372.30 458.9K
15:22 17,374.40 17,374.40 17,369.00 17,369.00 457.5K
15:23 17,364.80 17,364.80 17,364.10 17,364.10 238.5K
15:24 17,365.00 17,365.00 17,363.30 17,363.30 182.7K
15:25 17,366.70 17,367.50 17,366.70 17,367.50 145.5K
15:26 17,363.20 17,363.20 17,362.60 17,362.60 124.3K
15:27 17,365.80 17,368.90 17,365.80 17,368.90 259.8K
15:28 17,366.10 17,366.10 17,362.10 17,362.10 440.0K
15:29 17,358.10 17,358.80 17,358.10 17,358.80 268.0K
15:30 17,357.70 17,357.70 17,354.80 17,354.80 422.3K
15:31 17,354.10 17,354.10 17,353.90 17,353.90 147.1K
15:32 17,356.50 17,356.50 17,353.50 17,353.50 157.2K
15:33 17,348.40 17,351.80 17,348.40 17,351.80 390.6K
15:34 17,352.90 17,352.90 17,349.40 17,349.40 109.8K
15:35 17,342.30 17,355.40 17,342.30 17,355.40 312.5K
15:36 17,354.10 17,355.30 17,354.10 17,355.30 423.1K
15:37 17,354.50 17,354.50 17,348.20 17,348.20 160.5K
15:38 17,348.70 17,351.00 17,348.70 17,351.00 141.5K
15:39 17,350.00 17,353.70 17,350.00 17,353.70 122.6K
15:40 17,355.00 17,355.00 17,354.00 17,354.00 1,329.3K
15:41 17,354.90 17,354.90 17,351.40 17,351.40 471.2K
15:42 17,351.40 17,351.40 17,345.30 17,345.30 255.7K
15:43 17,344.00 17,344.00 17,335.30 17,335.30 726.5K
15:44 17,335.60 17,335.60 17,335.30 17,335.30 1,187.8K
15:45 17,338.40 17,338.40 17,336.60 17,336.60 368.9K
15:46 17,336.10 17,337.10 17,336.10 17,337.10 186.1K
15:47 17,334.00 17,334.00 17,332.00 17,332.00 384.2K
15:48 17,331.80 17,332.00 17,331.80 17,332.00 635.7K
15:49 17,333.00 17,333.00 17,329.70 17,329.70 687.9K
15:50 17,332.20 17,335.40 17,332.20 17,335.40 430.0K
15:51 17,339.90 17,339.90 17,337.50 17,337.50 700.6K
15:52 17,331.60 17,331.60 17,327.60 17,327.60 196.5K
15:53 17,330.10 17,330.10 17,328.20 17,328.20 326.6K
15:54 17,327.80 17,327.80 17,320.70 17,320.70 461.3K
15:55 17,321.50 17,321.50 17,308.80 17,308.80 344.8K
15:56 17,303.70 17,303.70 17,301.30 17,301.30 569.7K
15:57 17,291.10 17,299.90 17,291.10 17,299.90 371.5K
15:58 17,287.70 17,288.60 17,287.70 17,288.60 397.9K
15:59 17,285.30 17,291.60 17,285.30 17,291.60 361.2K
16:00 17,291.10 17,292.30 17,291.10 17,292.30 562.7K
16:01 17,292.30 17,292.30 17,292.30 17,292.30 0.0K
16:02 17,292.30 17,292.30 17,292.30 17,292.30 0.0K
16:03 17,292.30 17,292.30 17,292.30 17,292.30 0.0K
16:04 17,292.30 17,292.30 17,288.10 17,288.10 37,217.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available