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 16,923.90 16,934.90 16,923.90 16,934.90 3,332.2K
10:01 16,939.50 16,939.50 16,938.20 16,938.20 86.9K
10:02 16,922.80 16,939.50 16,922.80 16,939.50 1,599.5K
10:03 16,959.10 16,959.10 16,957.40 16,957.40 381.2K
10:04 16,959.60 16,959.60 16,950.70 16,950.70 1,174.4K
10:05 16,959.90 16,961.80 16,959.90 16,961.80 549.8K
10:06 16,966.90 16,966.90 16,963.80 16,963.80 2,342.3K
10:07 16,940.40 16,940.40 16,932.60 16,932.60 1,298.4K
10:08 16,927.60 16,938.20 16,927.60 16,938.20 272.5K
10:09 16,941.90 16,950.80 16,941.90 16,950.80 1,555.6K
10:10 16,946.70 16,946.70 16,944.90 16,944.90 1,355.5K
10:11 16,933.80 16,933.80 16,913.20 16,913.20 740.2K
10:12 16,912.10 16,912.60 16,912.10 16,912.60 1,274.5K
10:13 16,906.30 16,917.00 16,906.30 16,917.00 1,161.9K
10:14 16,928.10 16,932.40 16,928.10 16,932.40 1,169.0K
10:15 16,939.90 16,939.90 16,938.70 16,938.70 1,817.6K
10:16 16,933.00 16,934.10 16,933.00 16,934.10 589.4K
10:17 16,932.70 16,939.80 16,932.70 16,939.80 590.6K
10:18 16,956.80 16,959.10 16,956.80 16,959.10 901.2K
10:19 16,961.00 16,963.70 16,961.00 16,963.70 599.0K
10:20 16,959.00 16,963.50 16,959.00 16,963.50 415.6K
10:21 16,963.10 16,965.50 16,963.10 16,965.50 704.2K
10:22 16,966.20 16,977.70 16,966.20 16,977.70 1,126.3K
10:23 16,973.80 16,984.40 16,973.80 16,984.40 756.9K
10:24 16,986.20 16,998.80 16,986.20 16,998.80 933.9K
10:25 17,000.30 17,000.30 16,993.30 16,993.30 4,517.0K
10:26 16,988.10 16,988.10 16,983.70 16,983.70 325.6K
10:27 16,977.50 16,977.50 16,968.60 16,968.60 634.9K
10:28 16,965.20 16,965.20 16,960.60 16,960.60 382.8K
10:29 16,955.50 16,955.50 16,955.00 16,955.00 557.2K
10:30 16,956.90 16,964.60 16,956.90 16,964.60 448.7K
10:31 16,970.10 16,971.10 16,970.10 16,971.10 461.7K
10:32 16,973.40 16,976.70 16,973.40 16,976.70 723.6K
10:33 16,975.00 16,975.00 16,971.10 16,971.10 292.5K
10:34 16,976.20 16,976.20 16,970.00 16,970.00 139.1K
10:35 16,968.00 16,972.10 16,968.00 16,972.10 151.9K
10:36 16,965.80 16,966.00 16,965.80 16,966.00 438.0K
10:37 16,971.10 16,980.00 16,971.10 16,980.00 320.4K
10:38 16,983.60 16,989.20 16,983.60 16,989.20 198.3K
10:39 16,992.20 16,992.20 16,982.00 16,982.00 1,097.5K
10:40 16,979.80 16,981.90 16,979.80 16,981.90 256.3K
10:41 16,979.10 16,979.10 16,976.60 16,976.60 409.6K
10:42 16,974.60 16,974.60 16,970.40 16,970.40 461.6K
10:43 16,978.00 16,989.90 16,978.00 16,989.90 1,568.0K
10:44 16,985.50 16,985.50 16,984.80 16,984.80 552.6K
10:45 16,986.00 16,989.00 16,986.00 16,989.00 534.1K
10:46 16,989.20 16,989.20 16,987.30 16,987.30 187.4K
10:47 16,982.90 16,986.20 16,982.90 16,986.20 756.7K
10:48 16,980.80 16,980.80 16,976.90 16,976.90 708.7K
10:49 16,979.10 16,979.10 16,975.80 16,975.80 738.9K
10:50 16,977.10 16,977.10 16,971.30 16,971.30 456.7K
10:51 16,969.90 16,976.20 16,969.90 16,976.20 597.8K
10:52 16,976.40 16,976.40 16,955.60 16,955.60 833.4K
10:53 16,958.60 16,963.90 16,958.60 16,963.90 390.4K
10:54 16,963.90 16,964.90 16,963.90 16,964.90 461.8K
10:55 16,953.10 16,960.10 16,953.10 16,960.10 495.5K
10:56 16,961.20 16,961.20 16,951.90 16,951.90 268.2K
10:57 16,951.30 16,951.30 16,942.40 16,942.40 457.4K
10:58 16,942.90 16,943.90 16,942.90 16,943.90 165.4K
10:59 16,943.40 16,943.40 16,939.60 16,939.60 1,132.1K
11:00 16,941.60 16,943.50 16,941.60 16,943.50 601.1K
11:01 16,947.60 16,951.50 16,947.60 16,951.50 734.4K
11:02 16,950.70 16,950.70 16,948.30 16,948.30 211.6K
11:03 16,950.00 16,956.30 16,950.00 16,956.30 680.2K
11:04 16,952.90 16,953.80 16,952.90 16,953.80 548.7K
11:05 16,957.60 16,957.60 16,945.10 16,945.10 461.2K
11:06 16,951.90 16,959.20 16,951.90 16,959.20 439.6K
11:07 16,957.70 16,957.70 16,952.90 16,952.90 582.5K
11:08 16,957.60 16,960.20 16,957.60 16,960.20 184.2K
11:09 16,963.90 16,965.10 16,963.90 16,965.10 414.8K
11:10 16,966.40 16,966.40 16,960.70 16,960.70 448.1K
11:11 16,956.80 16,960.10 16,956.80 16,960.10 236.4K
11:12 16,957.30 16,960.50 16,957.30 16,960.50 169.0K
11:13 16,959.00 16,959.00 16,958.80 16,958.80 403.7K
11:14 16,961.80 16,964.70 16,961.80 16,964.70 219.6K
11:15 16,968.20 16,968.20 16,967.90 16,967.90 157.9K
11:16 16,976.20 16,976.20 16,973.60 16,973.60 218.0K
11:17 16,976.40 16,980.40 16,976.40 16,980.40 272.8K
11:18 16,978.70 16,982.40 16,978.70 16,982.40 397.2K
11:19 16,976.40 16,976.40 16,969.60 16,969.60 252.0K
11:20 16,969.20 16,970.50 16,969.20 16,970.50 235.1K
11:21 16,974.20 16,975.60 16,974.20 16,975.60 338.4K
11:22 16,974.70 16,975.90 16,974.70 16,975.90 463.0K
11:23 16,976.10 16,980.60 16,976.10 16,980.60 793.7K
11:24 16,983.90 16,983.90 16,983.40 16,983.40 228.8K
11:25 16,984.40 16,984.70 16,984.40 16,984.70 146.0K
11:26 16,985.10 16,986.10 16,985.10 16,986.10 424.7K
11:27 16,986.00 16,986.00 16,982.70 16,982.70 323.8K
11:28 16,973.20 16,979.10 16,973.20 16,979.10 304.9K
11:29 16,977.20 16,977.20 16,975.60 16,975.60 160.7K
11:30 16,970.10 16,970.10 16,967.10 16,967.10 284.3K
11:31 16,977.50 16,977.50 16,976.10 16,976.10 623.7K
11:32 16,974.60 16,974.60 16,969.10 16,969.10 717.6K
11:33 16,970.90 16,970.90 16,970.90 16,970.90 474.8K
11:34 16,974.20 16,974.20 16,972.70 16,972.70 793.1K
11:35 16,975.10 16,975.10 16,972.80 16,972.80 250.9K
11:36 16,974.00 16,974.00 16,971.90 16,971.90 316.8K
11:37 16,974.50 16,975.40 16,974.50 16,975.40 341.9K
11:38 16,973.40 16,973.50 16,973.40 16,973.50 338.2K
11:39 16,973.50 16,973.50 16,972.80 16,972.80 279.4K
11:40 16,963.80 16,966.10 16,963.80 16,966.10 361.7K
11:41 16,966.30 16,966.30 16,963.40 16,963.40 177.1K
11:42 16,969.90 16,969.90 16,966.30 16,966.30 124.2K
11:43 16,962.60 16,962.60 16,959.60 16,959.60 224.6K
11:44 16,961.10 16,962.80 16,961.10 16,962.80 234.0K
11:45 16,963.20 16,963.20 16,963.20 16,963.20 156.8K
11:46 16,962.90 16,962.90 16,957.40 16,957.40 199.5K
11:47 16,956.20 16,957.50 16,956.20 16,957.50 880.8K
11:48 16,955.40 16,960.60 16,955.40 16,960.60 393.9K
11:49 16,960.20 16,960.20 16,957.50 16,957.50 313.8K
11:50 16,952.20 16,953.60 16,952.20 16,953.60 283.2K
11:51 16,956.30 16,956.30 16,954.90 16,954.90 564.1K
11:52 16,952.50 16,953.90 16,952.50 16,953.90 327.5K
11:53 16,955.40 16,956.00 16,955.40 16,956.00 351.9K
11:54 16,956.20 16,959.80 16,956.20 16,959.80 376.8K
11:55 16,957.40 16,957.40 16,953.70 16,953.70 200.1K
11:56 16,957.90 16,958.60 16,957.90 16,958.60 327.8K
11:57 16,958.20 16,958.60 16,958.20 16,958.60 161.5K
11:58 16,958.20 16,962.50 16,958.20 16,962.50 245.4K
11:59 16,962.50 16,962.50 16,956.70 16,956.70 385.1K
12:00 16,957.80 16,957.80 16,956.30 16,956.30 404.6K
12:01 16,964.00 16,965.40 16,964.00 16,965.40 238.4K
12:02 16,967.50 16,970.50 16,967.50 16,970.50 263.9K
12:03 16,970.00 16,970.00 16,967.90 16,967.90 291.5K
12:04 16,971.00 16,972.10 16,971.00 16,972.10 347.8K
12:05 16,974.10 16,974.10 16,971.00 16,971.00 307.6K
12:06 16,977.50 16,977.50 16,973.80 16,973.80 269.3K
12:07 16,978.20 16,982.70 16,978.20 16,982.70 433.8K
12:08 16,978.00 16,978.00 16,976.00 16,976.00 782.1K
12:09 16,974.80 16,975.20 16,974.80 16,975.20 255.8K
12:10 16,972.90 16,974.40 16,972.90 16,974.40 406.6K
12:11 16,977.00 16,977.00 16,976.00 16,976.00 441.0K
12:12 16,977.60 16,977.60 16,973.80 16,973.80 692.0K
12:13 16,962.60 16,962.60 16,960.70 16,960.70 153.2K
12:14 16,962.70 16,962.70 16,960.80 16,960.80 285.7K
12:15 16,962.90 16,962.90 16,961.90 16,961.90 325.0K
12:16 16,957.10 16,960.30 16,957.10 16,960.30 164.4K
12:17 16,956.70 16,956.70 16,956.40 16,956.40 172.5K
12:18 16,949.40 16,949.70 16,949.40 16,949.70 422.4K
12:19 16,952.60 16,952.60 16,952.20 16,952.20 424.5K
12:20 16,949.40 16,949.40 16,947.00 16,947.00 166.3K
12:21 16,944.60 16,949.20 16,944.60 16,949.20 473.7K
12:22 16,952.10 16,952.10 16,948.80 16,948.80 128.5K
12:23 16,944.80 16,944.80 16,943.70 16,943.70 373.9K
12:24 16,943.60 16,947.30 16,943.60 16,947.30 259.4K
12:25 16,951.00 16,951.20 16,951.00 16,951.20 149.0K
12:26 16,951.30 16,951.30 16,940.90 16,940.90 980.9K
12:27 16,937.00 16,937.00 16,935.50 16,935.50 389.3K
12:28 16,936.70 16,936.70 16,935.60 16,935.60 519.4K
12:29 16,938.50 16,938.50 16,934.50 16,934.50 482.8K
12:30 16,933.30 16,933.30 16,930.40 16,930.40 573.8K
12:31 16,939.90 16,940.20 16,939.90 16,940.20 397.4K
12:32 16,941.50 16,943.80 16,941.50 16,943.80 381.4K
12:33 16,941.40 16,945.00 16,941.40 16,945.00 354.0K
12:34 16,945.80 16,951.10 16,945.80 16,951.10 216.4K
12:35 16,949.30 16,950.40 16,949.30 16,950.40 154.8K
12:36 16,951.30 16,951.30 16,950.90 16,950.90 586.8K
12:37 16,950.70 16,950.70 16,948.70 16,948.70 524.9K
12:38 16,950.90 16,951.80 16,950.90 16,951.80 270.4K
12:39 16,953.30 16,955.00 16,953.30 16,955.00 233.7K
12:40 16,956.50 16,956.50 16,954.20 16,954.20 419.9K
12:41 16,951.70 16,951.70 16,949.30 16,949.30 638.0K
12:42 16,948.80 16,950.50 16,948.80 16,950.50 226.5K
12:43 16,948.60 16,951.90 16,948.60 16,951.90 718.7K
12:44 16,954.50 16,956.80 16,954.50 16,956.80 355.7K
12:45 16,958.50 16,958.50 16,957.50 16,957.50 389.4K
12:46 16,949.70 16,950.00 16,949.70 16,950.00 545.4K
12:47 16,952.10 16,952.10 16,945.90 16,945.90 304.7K
12:48 16,945.70 16,945.70 16,942.10 16,942.10 415.6K
12:49 16,942.50 16,942.50 16,938.50 16,938.50 607.7K
12:50 16,940.30 16,940.30 16,937.80 16,937.80 242.8K
12:51 16,943.20 16,943.20 16,942.00 16,942.00 677.6K
12:52 16,945.80 16,946.60 16,945.80 16,946.60 2,838.9K
12:53 16,945.90 16,947.80 16,945.90 16,947.80 317.8K
12:54 16,944.50 16,944.50 16,944.50 16,944.50 186.4K
12:55 16,947.00 16,947.00 16,942.70 16,942.70 219.4K
12:56 16,951.60 16,951.60 16,946.40 16,946.40 289.5K
12:57 16,942.40 16,943.40 16,942.40 16,943.40 208.4K
12:58 16,942.50 16,942.70 16,942.50 16,942.70 262.1K
12:59 16,937.90 16,938.00 16,937.90 16,938.00 328.6K
13:00 16,940.60 16,940.60 16,940.60 16,940.60 503.8K
13:01 16,940.40 16,944.10 16,940.40 16,944.10 317.0K
13:02 16,939.40 16,942.40 16,939.40 16,942.40 1,379.7K
13:03 16,941.80 16,941.80 16,941.30 16,941.30 40.9K
13:04 16,938.50 16,938.50 16,937.60 16,937.60 273.9K
13:05 16,935.20 16,935.20 16,932.70 16,932.70 1,012.5K
13:06 16,932.20 16,932.50 16,932.20 16,932.50 628.7K
13:07 16,937.90 16,937.90 16,935.60 16,935.60 331.7K
13:08 16,932.60 16,932.60 16,932.40 16,932.40 691.5K
13:09 16,932.80 16,932.80 16,929.30 16,929.30 349.5K
13:10 16,929.80 16,929.80 16,924.60 16,924.60 352.9K
13:11 16,919.10 16,920.00 16,919.10 16,920.00 247.0K
13:12 16,915.90 16,918.70 16,915.90 16,918.70 136.0K
13:13 16,915.30 16,920.00 16,915.30 16,920.00 374.4K
13:14 16,920.30 16,920.90 16,920.30 16,920.90 232.6K
13:15 16,921.20 16,921.20 16,920.50 16,920.50 199.0K
13:16 16,921.50 16,922.80 16,921.50 16,922.80 239.9K
13:17 16,925.40 16,925.40 16,924.10 16,924.10 531.8K
13:18 16,922.60 16,922.60 16,911.10 16,911.10 243.5K
13:19 16,912.80 16,912.80 16,910.40 16,910.40 312.1K
13:20 16,910.20 16,910.80 16,910.20 16,910.80 274.9K
13:21 16,918.50 16,918.50 16,918.20 16,918.20 248.2K
13:22 16,920.40 16,921.60 16,920.40 16,921.60 909.4K
13:23 16,920.60 16,920.60 16,919.20 16,919.20 55.7K
13:24 16,920.80 16,920.80 16,918.40 16,918.40 230.4K
13:25 16,917.90 16,922.20 16,917.90 16,922.20 98.4K
13:26 16,922.90 16,922.90 16,922.60 16,922.60 604.8K
13:27 16,921.40 16,924.10 16,921.40 16,924.10 542.9K
13:28 16,926.90 16,926.90 16,926.90 16,926.90 379.5K
13:29 16,926.10 16,927.20 16,926.10 16,927.20 157.4K
13:30 16,929.60 16,929.60 16,925.20 16,925.20 354.4K
13:31 16,926.30 16,926.30 16,925.90 16,925.90 156.0K
13:32 16,926.90 16,929.00 16,926.90 16,929.00 176.7K
13:33 16,932.10 16,934.00 16,932.10 16,934.00 1,059.5K
13:34 16,935.30 16,939.20 16,935.30 16,939.20 551.5K
13:35 16,940.50 16,940.50 16,937.50 16,937.50 549.7K
13:36 16,937.70 16,939.20 16,937.70 16,939.20 419.2K
13:37 16,942.10 16,942.10 16,940.10 16,940.10 305.1K
13:38 16,943.50 16,943.50 16,940.20 16,940.20 227.3K
13:39 16,944.70 16,946.80 16,944.70 16,946.80 188.4K
13:40 16,945.70 16,945.70 16,944.10 16,944.10 227.6K
13:41 16,940.80 16,940.90 16,940.80 16,940.90 171.6K
13:42 16,941.80 16,941.80 16,936.90 16,936.90 335.3K
13:43 16,937.80 16,937.80 16,936.50 16,936.50 164.8K
13:44 16,939.70 16,939.70 16,937.10 16,937.10 178.8K
13:45 16,939.70 16,939.70 16,935.20 16,935.20 522.0K
13:46 16,936.20 16,940.10 16,936.20 16,940.10 294.8K
13:47 16,941.40 16,941.40 16,940.70 16,940.70 136.7K
13:48 16,941.00 16,941.00 16,940.40 16,940.40 476.8K
13:49 16,940.20 16,943.30 16,940.20 16,943.30 301.6K
13:50 16,942.20 16,942.20 16,941.60 16,941.60 159.9K
13:51 16,941.70 16,941.70 16,941.10 16,941.10 184.3K
13:52 16,940.20 16,951.80 16,940.20 16,951.80 521.6K
13:53 16,950.30 16,950.30 16,950.20 16,950.20 604.2K
13:54 16,945.80 16,947.50 16,945.80 16,947.50 467.1K
13:55 16,944.30 16,944.80 16,944.30 16,944.80 213.9K
13:56 16,944.20 16,946.00 16,944.20 16,946.00 699.3K
13:57 16,940.60 16,944.40 16,940.60 16,944.40 401.0K
13:58 16,944.00 16,944.00 16,943.80 16,943.80 237.7K
13:59 16,943.00 16,946.80 16,943.00 16,946.80 456.4K
14:00 16,945.20 16,945.20 16,945.10 16,945.10 989.8K
14:01 16,946.00 16,946.00 16,944.80 16,944.80 363.6K
14:02 16,946.10 16,947.60 16,946.10 16,947.60 300.6K
14:03 16,943.20 16,943.20 16,941.20 16,941.20 410.2K
14:04 16,944.10 16,947.20 16,944.10 16,947.20 148.3K
14:05 16,947.30 16,947.30 16,947.20 16,947.20 347.9K
14:06 16,940.70 16,942.80 16,940.70 16,942.80 205.9K
14:07 16,940.70 16,940.70 16,939.60 16,939.60 553.8K
14:08 16,939.60 16,939.60 16,937.70 16,937.70 338.1K
14:09 16,940.70 16,940.70 16,939.70 16,939.70 345.2K
14:10 16,942.40 16,945.90 16,942.40 16,945.90 235.5K
14:11 16,944.10 16,944.10 16,937.40 16,937.40 453.0K
14:12 16,940.70 16,941.20 16,940.70 16,941.20 5,239.5K
14:13 16,947.80 16,947.80 16,947.80 16,947.80 357.8K
14:14 16,941.70 16,945.80 16,941.70 16,945.80 145.6K
14:15 16,945.50 16,945.50 16,944.50 16,944.50 229.3K
14:16 16,943.30 16,948.60 16,943.30 16,948.60 257.1K
14:17 16,952.80 16,952.80 16,952.30 16,952.30 362.1K
14:18 16,954.70 16,954.70 16,954.10 16,954.10 178.9K
14:19 16,955.70 16,956.50 16,955.70 16,956.50 515.4K
14:20 16,953.50 16,953.50 16,951.30 16,951.30 127.5K
14:21 16,945.90 16,945.90 16,944.50 16,944.50 251.6K
14:22 16,944.80 16,947.70 16,944.80 16,947.70 181.3K
14:23 16,945.80 16,946.70 16,945.80 16,946.70 193.1K
14:24 16,945.10 16,945.80 16,945.10 16,945.80 307.5K
14:25 16,944.70 16,944.70 16,944.20 16,944.20 475.1K
14:26 16,941.30 16,941.30 16,938.80 16,938.80 928.2K
14:27 16,940.80 16,941.20 16,940.80 16,941.20 581.1K
14:28 16,940.00 16,940.00 16,939.70 16,939.70 359.1K
14:29 16,938.90 16,938.90 16,937.00 16,937.00 442.4K
14:30 16,935.20 16,935.60 16,935.20 16,935.60 233.0K
14:31 16,935.40 16,935.70 16,935.40 16,935.70 166.1K
14:32 16,927.90 16,933.70 16,927.90 16,933.70 152.2K
14:33 16,927.30 16,929.20 16,927.30 16,929.20 275.3K
14:34 16,931.80 16,934.80 16,931.80 16,934.80 249.9K
14:35 16,934.90 16,934.90 16,931.00 16,931.00 404.5K
14:36 16,929.80 16,933.20 16,929.80 16,933.20 267.4K
14:37 16,935.10 16,942.50 16,935.10 16,942.50 1,170.1K
14:38 16,942.90 16,944.70 16,942.90 16,944.70 243.0K
14:39 16,941.30 16,942.00 16,941.30 16,942.00 384.2K
14:40 16,942.50 16,943.80 16,942.50 16,943.80 1,121.5K
14:41 16,945.00 16,945.00 16,943.80 16,943.80 495.6K
14:42 16,943.30 16,944.30 16,943.30 16,944.30 313.2K
14:43 16,942.80 16,944.10 16,942.80 16,944.10 115.0K
14:44 16,939.50 16,939.50 16,937.40 16,937.40 334.2K
14:45 16,944.50 16,945.20 16,944.50 16,945.20 571.5K
14:46 16,946.60 16,950.60 16,946.60 16,950.60 263.2K
14:47 16,953.20 16,953.60 16,953.20 16,953.60 487.7K
14:48 16,951.50 16,951.70 16,951.50 16,951.70 177.7K
14:49 16,955.10 16,955.10 16,953.20 16,953.20 148.9K
14:50 16,951.20 16,953.80 16,951.20 16,953.80 594.1K
14:51 16,953.50 16,953.90 16,953.50 16,953.90 165.2K
14:52 16,952.00 16,953.60 16,952.00 16,953.60 297.0K
14:53 16,952.50 16,952.90 16,952.50 16,952.90 619.0K
14:54 16,954.60 16,954.80 16,954.60 16,954.80 159.6K
14:55 16,953.70 16,953.70 16,952.50 16,952.50 219.6K
14:56 16,951.10 16,951.10 16,951.00 16,951.00 723.2K
14:57 16,951.60 16,951.60 16,948.80 16,948.80 117.6K
14:58 16,947.30 16,947.60 16,947.30 16,947.60 381.2K
14:59 16,951.20 16,957.20 16,951.20 16,957.20 555.0K
15:00 16,956.80 16,956.80 16,946.50 16,946.50 875.3K
15:01 16,947.90 16,949.10 16,947.90 16,949.10 346.0K
15:02 16,951.00 16,951.00 16,950.40 16,950.40 241.2K
15:03 16,949.80 16,949.80 16,949.20 16,949.20 532.4K
15:04 16,945.60 16,945.60 16,944.80 16,944.80 419.9K
15:05 16,939.10 16,939.40 16,939.10 16,939.40 223.5K
15:06 16,938.00 16,939.30 16,938.00 16,939.30 79.4K
15:07 16,940.70 16,940.70 16,938.20 16,938.20 229.4K
15:08 16,939.50 16,939.50 16,938.40 16,938.40 233.6K
15:09 16,941.00 16,941.00 16,939.40 16,939.40 398.5K
15:10 16,943.70 16,943.80 16,943.70 16,943.80 203.5K
15:11 16,942.90 16,944.70 16,942.90 16,944.70 599.5K
15:12 16,945.50 16,945.50 16,945.20 16,945.20 354.1K
15:13 16,942.70 16,943.10 16,942.70 16,943.10 295.2K
15:14 16,945.90 16,951.40 16,945.90 16,951.40 204.9K
15:15 16,947.30 16,947.30 16,946.30 16,946.30 420.5K
15:16 16,944.10 16,945.40 16,944.10 16,945.40 645.3K
15:17 16,944.70 16,949.50 16,944.70 16,949.50 333.7K
15:18 16,947.60 16,947.60 16,944.80 16,944.80 652.1K
15:19 16,947.30 16,947.30 16,947.10 16,947.10 494.7K
15:20 16,949.30 16,949.30 16,948.40 16,948.40 239.6K
15:21 16,950.30 16,953.00 16,950.30 16,953.00 348.7K
15:22 16,954.30 16,954.30 16,947.60 16,947.60 348.1K
15:23 16,945.90 16,947.50 16,945.90 16,947.50 857.9K
15:24 16,945.40 16,945.40 16,943.60 16,943.60 426.7K
15:25 16,943.60 16,943.60 16,939.20 16,939.20 1,403.4K
15:26 16,934.90 16,936.50 16,934.90 16,936.50 281.6K
15:27 16,940.10 16,940.10 16,939.10 16,939.10 423.9K
15:28 16,937.70 16,937.70 16,936.80 16,936.80 392.8K
15:29 16,938.40 16,938.40 16,936.60 16,936.60 291.8K
15:30 16,935.10 16,935.60 16,935.10 16,935.60 268.0K
15:31 16,937.70 16,937.70 16,933.90 16,933.90 471.7K
15:32 16,927.90 16,927.90 16,926.90 16,926.90 149.0K
15:33 16,923.70 16,925.10 16,923.70 16,925.10 192.7K
15:34 16,926.00 16,926.00 16,925.40 16,925.40 452.7K
15:35 16,926.10 16,926.10 16,926.00 16,926.00 181.5K
15:36 16,922.50 16,922.50 16,922.50 16,922.50 457.5K
15:37 16,920.30 16,920.30 16,917.80 16,917.80 514.4K
15:38 16,912.10 16,912.70 16,912.10 16,912.70 1,212.4K
15:39 16,915.50 16,915.50 16,913.10 16,913.10 720.5K
15:40 16,914.60 16,915.20 16,914.60 16,915.20 238.1K
15:41 16,914.70 16,915.50 16,914.70 16,915.50 1,253.8K
15:42 16,913.60 16,915.60 16,913.60 16,915.60 478.0K
15:43 16,916.90 16,918.20 16,916.90 16,918.20 475.0K
15:44 16,915.40 16,915.40 16,914.80 16,914.80 237.7K
15:45 16,913.60 16,913.60 16,910.10 16,910.10 316.1K
15:46 16,905.30 16,912.10 16,905.30 16,912.10 1,460.4K
15:47 16,919.10 16,919.10 16,918.90 16,918.90 185.4K
15:48 16,914.00 16,914.10 16,914.00 16,914.10 278.5K
15:49 16,915.60 16,915.70 16,915.60 16,915.70 390.0K
15:50 16,910.30 16,913.50 16,910.30 16,913.50 490.1K
15:51 16,913.40 16,914.80 16,913.40 16,914.80 305.3K
15:52 16,911.00 16,915.80 16,911.00 16,915.80 434.6K
15:53 16,912.90 16,912.90 16,909.50 16,909.50 418.6K
15:54 16,914.40 16,914.40 16,911.50 16,911.50 1,565.3K
15:55 16,910.60 16,913.90 16,910.60 16,913.90 820.1K
15:56 16,912.50 16,914.00 16,912.50 16,914.00 816.1K
15:57 16,911.40 16,915.10 16,911.40 16,915.10 665.4K
15:58 16,917.00 16,917.90 16,917.00 16,917.90 639.1K
15:59 16,918.10 16,918.10 16,915.70 16,915.70 1,094.0K
16:00 16,913.90 16,914.10 16,913.90 16,914.10 2,527.4K
16:01 16,914.10 16,914.10 16,914.10 16,914.10 0.0K
16:02 16,914.10 16,914.10 16,914.10 16,914.10 0.0K
16:03 16,914.10 16,914.10 16,914.10 16,914.10 0.0K
16:04 16,914.10 16,915.00 16,914.10 16,915.00 58,556.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available