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 17,359.30 17,457.70 17,359.30 17,457.70 2,641.3K
10:01 17,468.30 17,468.30 17,462.60 17,462.60 157.1K
10:02 17,455.00 17,502.80 17,455.00 17,502.80 1,133.3K
10:03 17,507.60 17,510.70 17,507.60 17,510.70 375.9K
10:04 17,518.00 17,528.20 17,518.00 17,528.20 1,355.6K
10:05 17,531.90 17,531.90 17,529.40 17,529.40 445.6K
10:06 17,535.00 17,536.20 17,535.00 17,536.20 3,842.6K
10:07 17,605.10 17,605.10 17,586.90 17,586.90 1,116.8K
10:08 17,587.30 17,594.60 17,587.30 17,594.60 641.3K
10:09 17,605.60 17,628.20 17,605.60 17,628.20 3,320.3K
10:10 17,631.00 17,632.70 17,631.00 17,632.70 517.0K
10:11 17,625.20 17,642.30 17,625.20 17,642.30 749.3K
10:12 17,675.40 17,675.40 17,667.20 17,667.20 1,349.9K
10:13 17,671.20 17,673.70 17,671.20 17,673.70 1,168.0K
10:14 17,674.80 17,688.40 17,674.80 17,688.40 516.5K
10:15 17,686.40 17,686.40 17,684.90 17,684.90 964.3K
10:16 17,688.60 17,694.00 17,688.60 17,694.00 839.0K
10:17 17,689.90 17,689.90 17,683.70 17,683.70 479.2K
10:18 17,688.00 17,688.00 17,686.50 17,686.50 1,205.2K
10:19 17,679.90 17,679.90 17,669.20 17,669.20 700.0K
10:20 17,668.90 17,670.00 17,668.90 17,670.00 439.7K
10:21 17,671.80 17,679.30 17,671.80 17,679.30 418.6K
10:22 17,674.00 17,674.00 17,671.80 17,671.80 225.9K
10:23 17,665.00 17,675.50 17,665.00 17,675.50 386.7K
10:24 17,674.20 17,674.20 17,666.30 17,666.30 233.8K
10:25 17,669.00 17,670.00 17,669.00 17,670.00 265.8K
10:26 17,668.10 17,669.20 17,668.10 17,669.20 389.1K
10:27 17,661.40 17,665.90 17,661.40 17,665.90 160.1K
10:28 17,665.50 17,666.30 17,665.50 17,666.30 135.4K
10:29 17,666.40 17,667.50 17,666.40 17,667.50 191.5K
10:30 17,674.30 17,682.80 17,674.30 17,682.80 414.0K
10:31 17,687.30 17,687.30 17,686.10 17,686.10 381.1K
10:32 17,693.00 17,698.40 17,693.00 17,698.40 484.1K
10:33 17,701.40 17,701.50 17,701.40 17,701.50 374.9K
10:34 17,701.20 17,701.20 17,699.90 17,699.90 696.9K
10:35 17,705.50 17,705.50 17,701.30 17,701.30 397.8K
10:36 17,704.50 17,705.80 17,704.50 17,705.80 369.9K
10:37 17,705.90 17,706.10 17,705.90 17,706.10 573.0K
10:38 17,704.10 17,704.10 17,703.90 17,703.90 336.0K
10:39 17,704.20 17,704.20 17,701.10 17,701.10 489.9K
10:40 17,710.00 17,714.30 17,710.00 17,714.30 708.4K
10:41 17,705.80 17,705.80 17,704.80 17,704.80 238.7K
10:42 17,688.60 17,688.60 17,682.40 17,682.40 290.5K
10:43 17,684.20 17,692.30 17,684.20 17,692.30 196.6K
10:44 17,691.90 17,697.80 17,691.90 17,697.80 316.0K
10:45 17,701.50 17,701.50 17,699.30 17,699.30 252.9K
10:46 17,692.30 17,693.00 17,692.30 17,693.00 257.0K
10:47 17,688.00 17,688.00 17,683.60 17,683.60 321.7K
10:48 17,686.60 17,687.50 17,686.60 17,687.50 288.5K
10:49 17,704.20 17,707.20 17,704.20 17,707.20 619.7K
10:50 17,711.80 17,713.40 17,711.80 17,713.40 358.0K
10:51 17,715.50 17,715.50 17,710.90 17,710.90 557.4K
10:52 17,708.50 17,714.10 17,708.50 17,714.10 837.1K
10:53 17,714.40 17,716.70 17,714.40 17,716.70 291.9K
10:54 17,710.30 17,710.30 17,709.50 17,709.50 220.1K
10:55 17,712.10 17,721.80 17,712.10 17,721.80 1,015.8K
10:56 17,728.00 17,733.40 17,728.00 17,733.40 321.6K
10:57 17,735.00 17,735.00 17,728.80 17,728.80 580.4K
10:58 17,735.80 17,735.80 17,731.20 17,731.20 584.3K
10:59 17,732.40 17,732.70 17,732.40 17,732.70 101.4K
11:00 17,734.30 17,734.30 17,725.60 17,725.60 279.4K
11:01 17,726.10 17,730.70 17,726.10 17,730.70 445.3K
11:02 17,724.90 17,727.40 17,724.90 17,727.40 215.8K
11:03 17,723.60 17,723.60 17,723.20 17,723.20 144.1K
11:04 17,719.80 17,721.60 17,719.80 17,721.60 214.6K
11:05 17,729.90 17,729.90 17,723.70 17,723.70 813.1K
11:06 17,723.90 17,723.90 17,715.80 17,715.80 322.9K
11:07 17,716.40 17,717.50 17,716.40 17,717.50 368.4K
11:08 17,720.40 17,725.20 17,720.40 17,725.20 422.8K
11:09 17,721.20 17,721.20 17,714.80 17,714.80 232.3K
11:10 17,712.10 17,714.70 17,712.10 17,714.70 137.6K
11:11 17,718.20 17,723.20 17,718.20 17,723.20 122.3K
11:12 17,724.90 17,724.90 17,723.50 17,723.50 1,546.1K
11:13 17,728.60 17,728.60 17,728.60 17,728.60 741.3K
11:14 17,728.10 17,728.10 17,727.00 17,727.00 352.4K
11:15 17,733.20 17,736.10 17,733.20 17,736.10 177.1K
11:16 17,738.30 17,747.60 17,738.30 17,747.60 945.8K
11:17 17,743.70 17,743.70 17,743.00 17,743.00 1,406.7K
11:18 17,731.10 17,731.90 17,731.10 17,731.90 753.5K
11:19 17,732.60 17,737.70 17,732.60 17,737.70 215.2K
11:20 17,737.90 17,740.20 17,737.90 17,740.20 227.0K
11:21 17,727.40 17,728.80 17,727.40 17,728.80 180.4K
11:22 17,708.90 17,710.90 17,708.90 17,710.90 1,364.8K
11:23 17,721.00 17,721.00 17,718.80 17,718.80 220.3K
11:24 17,714.30 17,714.30 17,714.10 17,714.10 141.1K
11:25 17,713.60 17,713.60 17,713.10 17,713.10 211.5K
11:26 17,718.00 17,718.30 17,718.00 17,718.30 179.9K
11:27 17,714.40 17,714.40 17,711.80 17,711.80 195.1K
11:28 17,712.30 17,712.30 17,701.50 17,701.50 211.9K
11:29 17,700.80 17,704.00 17,700.80 17,704.00 261.8K
11:30 17,693.30 17,694.50 17,693.30 17,694.50 205.6K
11:31 17,696.10 17,696.10 17,688.30 17,688.30 132.4K
11:32 17,682.60 17,682.60 17,682.10 17,682.10 382.6K
11:33 17,673.50 17,673.50 17,671.00 17,671.00 157.3K
11:34 17,669.90 17,669.90 17,669.80 17,669.80 209.5K
11:35 17,671.50 17,671.50 17,663.80 17,663.80 623.9K
11:36 17,674.50 17,674.50 17,671.90 17,671.90 300.5K
11:37 17,659.00 17,659.00 17,657.50 17,657.50 1,152.0K
11:38 17,656.70 17,661.00 17,656.70 17,661.00 204.1K
11:39 17,667.70 17,667.70 17,665.60 17,665.60 248.1K
11:40 17,661.40 17,665.20 17,661.40 17,665.20 365.9K
11:41 17,661.50 17,663.50 17,661.50 17,663.50 228.8K
11:42 17,658.80 17,658.80 17,653.40 17,653.40 140.4K
11:43 17,649.70 17,649.70 17,645.80 17,645.80 382.1K
11:44 17,643.70 17,648.40 17,643.70 17,648.40 420.2K
11:45 17,647.30 17,648.60 17,647.30 17,648.60 129.7K
11:46 17,650.80 17,652.40 17,650.80 17,652.40 415.0K
11:47 17,651.30 17,652.60 17,651.30 17,652.60 136.5K
11:48 17,653.70 17,653.70 17,653.00 17,653.00 204.0K
11:49 17,654.80 17,658.30 17,654.80 17,658.30 126.2K
11:50 17,650.00 17,650.00 17,644.70 17,644.70 130.9K
11:51 17,646.70 17,646.80 17,646.70 17,646.80 198.2K
11:52 17,648.70 17,648.70 17,647.10 17,647.10 266.6K
11:53 17,648.60 17,649.30 17,648.60 17,649.30 313.5K
11:54 17,643.30 17,643.30 17,626.30 17,626.30 908.1K
11:55 17,631.60 17,631.60 17,627.40 17,627.40 381.9K
11:56 17,634.20 17,636.00 17,634.20 17,636.00 326.8K
11:57 17,633.60 17,633.60 17,633.00 17,633.00 132.2K
11:58 17,639.10 17,642.10 17,639.10 17,642.10 250.1K
11:59 17,643.60 17,645.50 17,643.60 17,645.50 199.9K
12:00 17,652.00 17,669.50 17,652.00 17,669.50 496.6K
12:01 17,667.00 17,669.10 17,667.00 17,669.10 318.0K
12:02 17,669.70 17,671.10 17,669.70 17,671.10 163.5K
12:03 17,676.70 17,676.70 17,670.90 17,670.90 92.8K
12:04 17,671.00 17,671.00 17,655.50 17,655.50 220.8K
12:05 17,662.80 17,662.80 17,657.00 17,657.00 152.5K
12:06 17,666.40 17,666.40 17,664.40 17,664.40 232.3K
12:07 17,659.90 17,662.70 17,659.90 17,662.70 301.9K
12:08 17,668.50 17,668.50 17,666.20 17,666.20 314.5K
12:09 17,652.60 17,653.00 17,652.60 17,653.00 252.7K
12:10 17,653.50 17,653.50 17,652.60 17,652.60 1,210.9K
12:11 17,649.40 17,650.80 17,649.40 17,650.80 110.4K
12:12 17,650.20 17,650.80 17,650.20 17,650.80 270.2K
12:13 17,648.60 17,648.60 17,646.20 17,646.20 283.5K
12:14 17,637.90 17,637.90 17,619.80 17,619.80 454.3K
12:15 17,628.00 17,628.00 17,627.00 17,627.00 173.3K
12:16 17,637.80 17,637.80 17,633.00 17,633.00 160.1K
12:17 17,628.20 17,628.40 17,628.20 17,628.40 382.6K
12:18 17,621.10 17,621.10 17,621.00 17,621.00 135.9K
12:19 17,622.10 17,622.10 17,617.60 17,617.60 339.8K
12:20 17,622.70 17,626.30 17,622.70 17,626.30 328.3K
12:21 17,632.50 17,632.50 17,630.40 17,630.40 366.3K
12:22 17,623.40 17,623.40 17,617.90 17,617.90 561.6K
12:23 17,624.10 17,624.10 17,621.90 17,621.90 114.9K
12:24 17,631.30 17,633.10 17,631.30 17,633.10 231.8K
12:25 17,631.60 17,631.60 17,629.30 17,629.30 1,588.1K
12:26 17,637.70 17,644.10 17,637.70 17,644.10 1,406.1K
12:27 17,643.70 17,643.70 17,636.00 17,636.00 542.3K
12:28 17,642.90 17,642.90 17,640.20 17,640.20 997.3K
12:29 17,635.90 17,635.90 17,631.20 17,631.20 450.6K
12:30 17,636.10 17,638.50 17,636.10 17,638.50 139.5K
12:31 17,638.20 17,638.20 17,635.00 17,635.00 188.2K
12:32 17,635.40 17,635.40 17,631.20 17,631.20 169.8K
12:33 17,627.60 17,627.60 17,626.60 17,626.60 127.1K
12:34 17,624.40 17,624.40 17,621.50 17,621.50 79.8K
12:35 17,618.00 17,618.00 17,615.90 17,615.90 106.4K
12:36 17,619.50 17,621.00 17,619.50 17,621.00 91.4K
12:37 17,617.20 17,620.00 17,617.20 17,620.00 376.6K
12:38 17,628.40 17,630.00 17,628.40 17,630.00 400.6K
12:39 17,620.20 17,620.20 17,618.70 17,618.70 165.7K
12:40 17,613.90 17,615.00 17,613.90 17,615.00 284.1K
12:41 17,611.40 17,613.20 17,611.40 17,613.20 1,093.6K
12:42 17,607.40 17,607.40 17,596.40 17,596.40 625.2K
12:43 17,591.50 17,597.60 17,591.50 17,597.60 479.2K
12:44 17,597.10 17,597.10 17,593.60 17,593.60 147.7K
12:45 17,605.00 17,605.00 17,604.70 17,604.70 254.2K
12:46 17,610.20 17,612.30 17,610.20 17,612.30 205.3K
12:47 17,607.30 17,615.80 17,607.30 17,615.80 328.5K
12:48 17,623.10 17,623.10 17,621.50 17,621.50 362.1K
12:49 17,622.20 17,622.20 17,617.20 17,617.20 157.5K
12:50 17,622.20 17,625.90 17,622.20 17,625.90 320.2K
12:51 17,622.70 17,624.90 17,622.70 17,624.90 124.4K
12:52 17,625.60 17,626.70 17,625.60 17,626.70 379.4K
12:53 17,628.30 17,630.40 17,628.30 17,630.40 298.0K
12:54 17,625.00 17,625.00 17,613.90 17,613.90 334.1K
12:55 17,618.30 17,618.30 17,616.50 17,616.50 103.0K
12:56 17,620.10 17,620.30 17,620.10 17,620.30 308.5K
12:57 17,617.70 17,617.70 17,615.10 17,615.10 143.8K
12:58 17,616.40 17,616.40 17,615.60 17,615.60 362.9K
12:59 17,612.70 17,612.70 17,605.60 17,605.60 406.0K
13:00 17,608.20 17,608.20 17,602.40 17,602.40 138.8K
13:01 17,601.30 17,601.30 17,592.90 17,592.90 25.2K
13:02 17,593.20 17,601.10 17,593.20 17,601.10 179.8K
13:03 17,600.10 17,603.90 17,600.10 17,603.90 257.4K
13:04 17,599.90 17,600.00 17,599.90 17,600.00 148.5K
13:05 17,598.40 17,598.40 17,595.50 17,595.50 469.2K
13:06 17,590.30 17,594.00 17,590.30 17,594.00 280.7K
13:07 17,598.70 17,598.70 17,597.70 17,597.70 351.0K
13:08 17,597.10 17,598.40 17,597.10 17,598.40 130.7K
13:09 17,604.90 17,604.90 17,604.80 17,604.80 175.9K
13:10 17,607.00 17,607.00 17,602.10 17,602.10 160.8K
13:11 17,604.10 17,608.60 17,604.10 17,608.60 411.1K
13:12 17,612.40 17,612.40 17,612.00 17,612.00 92.6K
13:13 17,604.20 17,604.20 17,599.30 17,599.30 301.6K
13:14 17,596.00 17,596.00 17,587.50 17,587.50 158.2K
13:15 17,578.50 17,578.50 17,577.60 17,577.60 340.3K
13:16 17,576.30 17,576.30 17,573.70 17,573.70 152.6K
13:17 17,583.10 17,583.10 17,582.90 17,582.90 202.7K
13:18 17,584.90 17,584.90 17,575.60 17,575.60 181.3K
13:19 17,572.60 17,572.60 17,567.00 17,567.00 1,192.8K
13:20 17,571.60 17,571.60 17,570.40 17,570.40 263.9K
13:21 17,576.20 17,578.70 17,576.20 17,578.70 212.9K
13:22 17,574.10 17,578.30 17,574.10 17,578.30 117.3K
13:23 17,576.10 17,581.90 17,576.10 17,581.90 86.6K
13:24 17,582.30 17,582.30 17,575.30 17,575.30 97.8K
13:25 17,574.20 17,577.90 17,574.20 17,577.90 73.9K
13:26 17,579.60 17,579.60 17,577.20 17,577.20 320.0K
13:27 17,570.40 17,577.40 17,570.40 17,577.40 171.9K
13:28 17,580.70 17,585.10 17,580.70 17,585.10 157.2K
13:29 17,585.70 17,586.10 17,585.70 17,586.10 103.3K
13:30 17,585.40 17,585.40 17,582.00 17,582.00 119.4K
13:31 17,579.20 17,583.90 17,579.20 17,583.90 247.6K
13:32 17,584.90 17,591.30 17,584.90 17,591.30 296.0K
13:33 17,598.60 17,598.60 17,591.60 17,591.60 73.7K
13:34 17,593.60 17,593.60 17,591.50 17,591.50 673.6K
13:35 17,591.70 17,593.70 17,591.70 17,593.70 235.4K
13:36 17,583.20 17,584.40 17,583.20 17,584.40 453.1K
13:37 17,582.40 17,582.40 17,564.90 17,564.90 816.3K
13:38 17,564.10 17,564.10 17,562.80 17,562.80 457.6K
13:39 17,562.60 17,563.60 17,562.60 17,563.60 165.9K
13:40 17,561.70 17,563.20 17,561.70 17,563.20 399.3K
13:41 17,565.60 17,568.30 17,565.60 17,568.30 150.5K
13:42 17,566.50 17,566.50 17,558.60 17,558.60 276.4K
13:43 17,557.60 17,557.60 17,553.40 17,553.40 501.2K
13:44 17,551.70 17,552.80 17,551.70 17,552.80 261.5K
13:45 17,552.70 17,556.50 17,552.70 17,556.50 295.0K
13:46 17,550.50 17,551.60 17,550.50 17,551.60 209.0K
13:47 17,537.20 17,540.00 17,537.20 17,540.00 1,749.8K
13:48 17,541.10 17,544.40 17,541.10 17,544.40 229.7K
13:49 17,542.80 17,544.50 17,542.80 17,544.50 155.3K
13:50 17,541.40 17,541.40 17,527.40 17,527.40 869.0K
13:51 17,536.00 17,544.70 17,536.00 17,544.70 500.8K
13:52 17,542.10 17,542.10 17,537.10 17,537.10 104.2K
13:53 17,538.90 17,543.90 17,538.90 17,543.90 188.4K
13:54 17,545.10 17,550.50 17,545.10 17,550.50 115.8K
13:55 17,551.20 17,551.20 17,549.50 17,549.50 173.8K
13:56 17,551.60 17,551.60 17,550.40 17,550.40 503.2K
13:57 17,547.10 17,547.10 17,546.40 17,546.40 201.3K
13:58 17,544.20 17,546.20 17,544.20 17,546.20 111.7K
13:59 17,541.60 17,542.20 17,541.60 17,542.20 171.3K
14:00 17,546.30 17,547.20 17,546.30 17,547.20 127.8K
14:01 17,547.30 17,551.10 17,547.30 17,551.10 187.6K
14:02 17,551.60 17,551.60 17,545.60 17,545.60 220.5K
14:03 17,543.30 17,543.30 17,541.10 17,541.10 1,792.7K
14:04 17,535.60 17,535.60 17,533.30 17,533.30 380.2K
14:05 17,531.20 17,536.90 17,531.20 17,536.90 327.4K
14:06 17,539.60 17,539.60 17,539.10 17,539.10 310.3K
14:07 17,534.90 17,539.00 17,534.90 17,539.00 336.0K
14:08 17,543.60 17,543.60 17,540.20 17,540.20 143.0K
14:09 17,539.40 17,539.40 17,537.00 17,537.00 198.6K
14:10 17,539.80 17,551.50 17,539.80 17,551.50 413.8K
14:11 17,553.70 17,553.70 17,548.30 17,548.30 265.6K
14:12 17,548.80 17,548.80 17,545.80 17,545.80 155.5K
14:13 17,552.80 17,552.80 17,552.10 17,552.10 144.7K
14:14 17,557.50 17,563.30 17,557.50 17,563.30 263.9K
14:15 17,565.20 17,565.20 17,557.90 17,557.90 497.5K
14:16 17,552.70 17,552.70 17,551.10 17,551.10 301.2K
14:17 17,550.70 17,550.70 17,546.00 17,546.00 148.0K
14:18 17,540.30 17,540.30 17,537.00 17,537.00 202.0K
14:19 17,536.80 17,536.80 17,534.00 17,534.00 310.2K
14:20 17,533.90 17,534.40 17,533.90 17,534.40 217.3K
14:21 17,538.50 17,538.50 17,538.10 17,538.10 172.9K
14:22 17,537.10 17,537.10 17,535.60 17,535.60 634.2K
14:23 17,543.20 17,543.20 17,538.00 17,538.00 167.1K
14:24 17,535.30 17,538.20 17,535.30 17,538.20 132.2K
14:25 17,539.90 17,539.90 17,537.50 17,537.50 212.7K
14:26 17,538.30 17,538.30 17,536.50 17,536.50 230.3K
14:27 17,531.80 17,531.80 17,530.00 17,530.00 500.9K
14:28 17,528.80 17,528.80 17,524.00 17,524.00 120.1K
14:29 17,524.30 17,524.30 17,523.50 17,523.50 111.7K
14:30 17,522.30 17,525.20 17,522.30 17,525.20 281.8K
14:31 17,528.80 17,528.80 17,525.40 17,525.40 196.5K
14:32 17,525.30 17,526.00 17,525.30 17,526.00 127.4K
14:33 17,525.70 17,529.10 17,525.70 17,529.10 204.5K
14:34 17,528.00 17,529.30 17,528.00 17,529.30 182.7K
14:35 17,529.20 17,529.20 17,526.80 17,526.80 283.7K
14:36 17,527.60 17,527.60 17,525.80 17,525.80 265.1K
14:37 17,522.90 17,522.90 17,521.70 17,521.70 171.7K
14:38 17,519.60 17,529.80 17,519.60 17,529.80 160.3K
14:39 17,531.00 17,531.00 17,526.40 17,526.40 215.0K
14:40 17,525.40 17,525.40 17,520.70 17,520.70 88.6K
14:41 17,523.80 17,523.80 17,523.30 17,523.30 97.0K
14:42 17,517.10 17,523.10 17,517.10 17,523.10 249.8K
14:43 17,526.00 17,526.00 17,525.30 17,525.30 154.5K
14:44 17,526.50 17,526.50 17,521.10 17,521.10 134.6K
14:45 17,519.80 17,519.80 17,516.50 17,516.50 791.5K
14:46 17,521.60 17,521.60 17,518.10 17,518.10 959.9K
14:47 17,523.80 17,523.80 17,522.60 17,522.60 2,161.4K
14:48 17,520.40 17,520.40 17,518.30 17,518.30 1,096.9K
14:49 17,518.70 17,518.70 17,516.80 17,516.80 290.3K
14:50 17,518.20 17,518.20 17,514.90 17,514.90 96.0K
14:51 17,514.10 17,514.80 17,514.10 17,514.80 267.9K
14:52 17,520.80 17,520.80 17,516.30 17,516.30 366.3K
14:53 17,516.60 17,519.80 17,516.60 17,519.80 184.0K
14:54 17,517.30 17,521.30 17,517.30 17,521.30 278.4K
14:55 17,518.60 17,526.40 17,518.60 17,526.40 992.3K
14:56 17,519.10 17,519.10 17,515.70 17,515.70 186.9K
14:57 17,512.50 17,513.70 17,512.50 17,513.70 233.9K
14:58 17,515.50 17,515.50 17,515.10 17,515.10 127.0K
14:59 17,515.60 17,518.30 17,515.60 17,518.30 250.9K
15:00 17,515.80 17,515.80 17,511.00 17,511.00 327.3K
15:01 17,513.00 17,515.80 17,513.00 17,515.80 199.1K
15:02 17,511.90 17,511.90 17,510.00 17,510.00 372.2K
15:03 17,512.30 17,512.30 17,512.20 17,512.20 651.4K
15:04 17,513.10 17,513.10 17,511.90 17,511.90 233.7K
15:05 17,511.60 17,513.30 17,511.60 17,513.30 322.2K
15:06 17,512.20 17,514.60 17,512.20 17,514.60 300.1K
15:07 17,520.80 17,520.80 17,518.40 17,518.40 545.9K
15:08 17,519.20 17,519.80 17,519.20 17,519.80 320.7K
15:09 17,518.50 17,518.50 17,516.10 17,516.10 463.4K
15:10 17,519.90 17,519.90 17,517.10 17,517.10 247.2K
15:11 17,518.30 17,518.30 17,513.10 17,513.10 384.9K
15:12 17,506.50 17,506.50 17,502.60 17,502.60 719.6K
15:13 17,497.30 17,497.60 17,497.30 17,497.60 291.3K
15:14 17,496.00 17,498.80 17,496.00 17,498.80 1,244.9K
15:15 17,503.10 17,503.10 17,500.70 17,500.70 521.3K
15:16 17,505.90 17,505.90 17,505.70 17,505.70 388.3K
15:17 17,503.90 17,503.90 17,500.60 17,500.60 368.8K
15:18 17,501.00 17,501.00 17,500.20 17,500.20 229.3K
15:19 17,497.50 17,497.50 17,496.40 17,496.40 170.4K
15:20 17,498.30 17,498.30 17,498.30 17,498.30 113.2K
15:21 17,499.90 17,499.90 17,497.70 17,497.70 344.2K
15:22 17,498.00 17,499.10 17,498.00 17,499.10 240.3K
15:23 17,503.50 17,503.50 17,502.70 17,502.70 339.4K
15:24 17,504.60 17,510.60 17,504.60 17,510.60 377.1K
15:25 17,511.40 17,511.40 17,508.80 17,508.80 290.9K
15:26 17,503.60 17,504.70 17,503.60 17,504.70 177.7K
15:27 17,505.90 17,505.90 17,503.00 17,503.00 619.2K
15:28 17,501.20 17,508.60 17,501.20 17,508.60 546.7K
15:29 17,513.50 17,513.50 17,511.90 17,511.90 435.2K
15:30 17,508.10 17,509.10 17,508.10 17,509.10 929.7K
15:31 17,506.30 17,508.80 17,506.30 17,508.80 231.6K
15:32 17,509.70 17,514.10 17,509.70 17,514.10 267.8K
15:33 17,516.40 17,516.40 17,515.60 17,515.60 195.5K
15:34 17,516.00 17,517.30 17,516.00 17,517.30 451.5K
15:35 17,515.70 17,515.70 17,515.70 17,515.70 236.2K
15:36 17,517.80 17,520.40 17,517.80 17,520.40 394.0K
15:37 17,530.10 17,531.30 17,530.10 17,531.30 325.6K
15:38 17,532.50 17,535.20 17,532.50 17,535.20 1,010.6K
15:39 17,532.60 17,532.60 17,530.70 17,530.70 159.1K
15:40 17,522.50 17,522.50 17,521.20 17,521.20 873.7K
15:41 17,513.50 17,518.10 17,513.50 17,518.10 538.6K
15:42 17,516.80 17,521.40 17,516.80 17,521.40 308.0K
15:43 17,522.20 17,524.70 17,522.20 17,524.70 470.9K
15:44 17,526.90 17,527.90 17,526.90 17,527.90 320.6K
15:45 17,527.50 17,530.10 17,527.50 17,530.10 703.7K
15:46 17,528.90 17,530.20 17,528.90 17,530.20 187.7K
15:47 17,524.70 17,524.70 17,518.50 17,518.50 510.8K
15:48 17,517.70 17,517.70 17,512.20 17,512.20 320.0K
15:49 17,513.50 17,513.50 17,511.50 17,511.50 367.1K
15:50 17,514.90 17,514.90 17,512.10 17,512.10 492.8K
15:51 17,512.10 17,512.70 17,512.10 17,512.70 521.4K
15:52 17,511.80 17,512.10 17,511.80 17,512.10 1,042.5K
15:53 17,509.90 17,509.90 17,504.70 17,504.70 590.6K
15:54 17,503.40 17,505.50 17,503.40 17,505.50 411.1K
15:55 17,501.50 17,501.50 17,501.50 17,501.50 658.4K
15:56 17,498.40 17,498.40 17,498.30 17,498.30 613.5K
15:57 17,499.60 17,506.20 17,499.60 17,506.20 1,272.1K
15:58 17,510.40 17,510.40 17,505.20 17,505.20 608.5K
15:59 17,506.90 17,510.30 17,506.90 17,510.30 911.7K
16:00 17,508.00 17,510.20 17,508.00 17,510.20 490.3K
16:01 17,510.20 17,510.20 17,510.20 17,510.20 0.0K
16:02 17,510.20 17,510.20 17,510.20 17,510.20 0.0K
16:03 17,510.20 17,510.20 17,510.20 17,510.20 0.0K
16:04 17,510.20 17,510.20 17,479.70 17,479.70 36,852.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available