S&P/ASX 200 Materials

AXMJ
🏛️ australia →
19,198.20
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 17,234.60 17,234.60 17,120.10 17,120.10 2,285.2K
10:01 17,098.30 17,108.50 17,098.30 17,108.50 121.6K
10:02 17,094.20 17,094.20 17,061.40 17,061.40 697.6K
10:03 17,060.60 17,068.60 17,060.60 17,068.60 150.9K
10:04 17,078.10 17,091.60 17,078.10 17,091.60 1,712.8K
10:05 17,067.80 17,076.10 17,067.80 17,076.10 300.3K
10:06 17,071.20 17,071.70 17,071.20 17,071.70 506.0K
10:07 17,006.60 17,006.60 16,997.60 16,997.60 2,659.0K
10:08 16,990.60 16,990.60 16,989.40 16,989.40 403.7K
10:09 16,987.60 16,987.60 16,945.50 16,945.50 2,493.3K
10:10 16,943.00 16,947.60 16,943.00 16,947.60 1,165.8K
10:11 16,959.20 16,959.20 16,941.20 16,941.20 868.4K
10:12 16,950.50 16,954.90 16,950.50 16,954.90 260.1K
10:13 16,953.70 16,955.80 16,953.70 16,955.80 564.3K
10:14 16,957.50 16,967.40 16,957.50 16,967.40 328.8K
10:15 16,964.60 16,966.50 16,964.60 16,966.50 269.6K
10:16 16,956.90 16,956.90 16,947.50 16,947.50 300.4K
10:17 16,952.10 16,952.10 16,950.40 16,950.40 311.5K
10:18 16,947.70 16,949.80 16,947.70 16,949.80 424.3K
10:19 16,946.80 16,946.80 16,941.70 16,941.70 120.1K
10:20 16,950.80 16,950.80 16,944.50 16,944.50 444.2K
10:21 16,952.40 16,952.40 16,949.90 16,949.90 320.0K
10:22 16,951.40 16,951.40 16,949.10 16,949.10 355.1K
10:23 16,952.90 16,955.30 16,952.90 16,955.30 237.4K
10:24 16,950.80 16,952.90 16,950.80 16,952.90 1,878.8K
10:25 16,944.00 16,947.20 16,944.00 16,947.20 304.2K
10:26 16,946.80 16,949.30 16,946.80 16,949.30 504.2K
10:27 16,948.50 16,950.00 16,948.50 16,950.00 159.9K
10:28 16,950.20 16,954.10 16,950.20 16,954.10 256.5K
10:29 16,950.40 16,950.80 16,950.40 16,950.80 402.2K
10:30 16,941.80 16,941.80 16,939.00 16,939.00 338.9K
10:31 16,937.00 16,942.30 16,937.00 16,942.30 179.6K
10:32 16,943.70 16,945.30 16,943.70 16,945.30 161.9K
10:33 16,944.20 16,949.40 16,944.20 16,949.40 346.2K
10:34 16,949.50 16,955.20 16,949.50 16,955.20 189.3K
10:35 16,945.50 16,945.50 16,940.80 16,940.80 192.9K
10:36 16,938.50 16,938.50 16,938.00 16,938.00 365.0K
10:37 16,939.30 16,940.00 16,939.30 16,940.00 553.6K
10:38 16,937.70 16,945.70 16,937.70 16,945.70 312.2K
10:39 16,948.80 16,950.90 16,948.80 16,950.90 130.8K
10:40 16,954.30 16,954.30 16,954.20 16,954.20 754.9K
10:41 16,957.50 16,957.80 16,957.50 16,957.80 581.4K
10:42 16,959.30 16,959.30 16,944.90 16,944.90 401.1K
10:43 16,946.40 16,947.70 16,946.40 16,947.70 107.0K
10:44 16,945.20 16,945.20 16,943.20 16,943.20 138.3K
10:45 16,940.80 16,943.50 16,940.80 16,943.50 205.5K
10:46 16,949.80 16,950.30 16,949.80 16,950.30 214.4K
10:47 16,955.20 16,955.20 16,954.90 16,954.90 291.8K
10:48 16,956.80 16,960.60 16,956.80 16,960.60 152.6K
10:49 16,963.30 16,963.30 16,958.90 16,958.90 282.3K
10:50 16,960.60 16,960.60 16,954.80 16,954.80 269.4K
10:51 16,959.80 16,959.80 16,958.80 16,958.80 309.8K
10:52 16,958.80 16,960.40 16,958.80 16,960.40 272.4K
10:53 16,963.30 16,965.20 16,963.30 16,965.20 214.5K
10:54 16,966.60 16,968.20 16,966.60 16,968.20 292.9K
10:55 16,959.30 16,962.20 16,959.30 16,962.20 327.8K
10:56 16,966.90 16,966.90 16,963.60 16,963.60 416.6K
10:57 16,963.40 16,963.40 16,963.40 16,963.40 287.7K
10:58 16,965.80 16,970.10 16,965.80 16,970.10 304.8K
10:59 16,971.00 16,973.50 16,971.00 16,973.50 256.8K
11:00 16,976.00 16,976.00 16,970.80 16,970.80 897.2K
11:01 16,961.70 16,963.50 16,961.70 16,963.50 287.2K
11:02 16,960.40 16,960.40 16,960.10 16,960.10 354.0K
11:03 16,961.40 16,966.00 16,961.40 16,966.00 284.7K
11:04 16,965.50 16,965.50 16,961.30 16,961.30 61.9K
11:05 16,959.80 16,959.80 16,954.50 16,954.50 928.7K
11:06 16,954.00 16,957.20 16,954.00 16,957.20 330.1K
11:07 16,959.20 16,959.20 16,956.50 16,956.50 80.6K
11:08 16,956.60 16,963.40 16,956.60 16,963.40 381.3K
11:09 16,963.50 16,963.50 16,956.30 16,956.30 267.7K
11:10 16,958.00 16,959.60 16,958.00 16,959.60 254.6K
11:11 16,961.80 16,963.20 16,961.80 16,963.20 244.4K
11:12 16,962.70 16,968.30 16,962.70 16,968.30 122.5K
11:13 16,970.90 16,970.90 16,970.50 16,970.50 436.1K
11:14 16,967.60 16,967.60 16,967.60 16,967.60 196.4K
11:15 16,970.60 16,970.60 16,968.90 16,968.90 335.2K
11:16 16,966.50 16,969.50 16,966.50 16,969.50 203.7K
11:17 16,968.00 16,968.00 16,966.40 16,966.40 238.9K
11:18 16,965.50 16,965.50 16,965.10 16,965.10 276.6K
11:19 16,968.10 16,968.10 16,961.80 16,961.80 55.7K
11:20 16,965.90 16,965.90 16,965.60 16,965.60 173.9K
11:21 16,972.60 16,972.60 16,972.40 16,972.40 537.0K
11:22 16,969.60 16,969.60 16,968.00 16,968.00 107.6K
11:23 16,966.20 16,966.20 16,962.80 16,962.80 80.5K
11:24 16,963.10 16,963.10 16,959.10 16,959.10 114.4K
11:25 16,956.60 16,962.50 16,956.60 16,962.50 53.7K
11:26 16,962.30 16,962.30 16,960.10 16,960.10 118.4K
11:27 16,961.60 16,962.20 16,961.60 16,962.20 104.2K
11:28 16,957.40 16,957.40 16,953.00 16,953.00 307.1K
11:29 16,956.90 16,958.60 16,956.90 16,958.60 84.2K
11:30 16,958.40 16,959.00 16,958.40 16,959.00 54.0K
11:31 16,960.10 16,963.20 16,960.10 16,963.20 182.7K
11:32 16,963.00 16,963.40 16,963.00 16,963.40 190.6K
11:33 16,964.80 16,969.00 16,964.80 16,969.00 166.3K
11:34 16,970.90 16,974.20 16,970.90 16,974.20 98.9K
11:35 16,963.60 16,967.70 16,963.60 16,967.70 177.6K
11:36 16,959.70 16,959.70 16,958.80 16,958.80 446.5K
11:37 16,959.20 16,959.40 16,959.20 16,959.40 646.4K
11:38 16,962.60 16,962.60 16,962.20 16,962.20 294.2K
11:39 16,960.90 16,960.90 16,960.40 16,960.40 145.7K
11:40 16,970.00 16,970.00 16,968.00 16,968.00 101.1K
11:41 16,967.50 16,967.60 16,967.50 16,967.60 312.6K
11:42 16,964.50 16,964.50 16,960.20 16,960.20 395.2K
11:43 16,961.70 16,961.70 16,960.30 16,960.30 113.2K
11:44 16,960.20 16,964.50 16,960.20 16,964.50 117.4K
11:45 16,961.40 16,971.80 16,961.40 16,971.80 399.3K
11:46 16,977.00 16,977.70 16,977.00 16,977.70 182.1K
11:47 16,975.60 16,975.60 16,975.40 16,975.40 99.3K
11:48 16,970.50 16,970.50 16,969.00 16,969.00 184.8K
11:49 16,969.20 16,971.00 16,969.20 16,971.00 204.6K
11:50 16,972.00 16,973.20 16,972.00 16,973.20 329.6K
11:51 16,973.00 16,973.00 16,965.90 16,965.90 238.9K
11:52 16,967.00 16,967.00 16,965.70 16,965.70 372.9K
11:53 16,963.10 16,966.60 16,963.10 16,966.60 171.2K
11:54 16,969.10 16,970.40 16,969.10 16,970.40 90.9K
11:55 16,972.50 16,973.10 16,972.50 16,973.10 115.5K
11:56 16,968.60 16,970.10 16,968.60 16,970.10 85.7K
11:57 16,970.70 16,972.00 16,970.70 16,972.00 144.8K
11:58 16,976.80 16,978.20 16,976.80 16,978.20 479.3K
11:59 16,978.60 16,978.60 16,978.60 16,978.60 248.1K
12:00 16,979.50 16,980.40 16,979.50 16,980.40 461.3K
12:01 16,977.80 16,980.00 16,977.80 16,980.00 99.4K
12:02 16,979.00 16,979.00 16,976.10 16,976.10 110.1K
12:03 16,981.80 16,981.80 16,979.40 16,979.40 339.3K
12:04 16,980.10 16,980.80 16,980.10 16,980.80 130.1K
12:05 16,981.00 16,981.00 16,978.80 16,978.80 225.0K
12:06 16,961.20 16,962.00 16,961.20 16,962.00 393.1K
12:07 16,967.90 16,967.90 16,967.60 16,967.60 279.0K
12:08 16,967.10 16,967.10 16,966.10 16,966.10 103.9K
12:09 16,971.60 16,971.60 16,970.80 16,970.80 193.0K
12:10 16,968.10 16,973.00 16,968.10 16,973.00 195.7K
12:11 16,972.20 16,972.20 16,970.80 16,970.80 170.2K
12:12 16,970.00 16,970.00 16,968.10 16,968.10 143.3K
12:13 16,967.90 16,969.70 16,967.90 16,969.70 66.3K
12:14 16,970.50 16,970.50 16,968.50 16,968.50 112.9K
12:15 16,970.20 16,970.20 16,961.80 16,961.80 127.7K
12:16 16,960.50 16,960.50 16,959.20 16,959.20 86.0K
12:17 16,956.00 16,957.40 16,956.00 16,957.40 27.4K
12:18 16,958.90 16,958.90 16,955.80 16,955.80 56.9K
12:19 16,963.50 16,963.50 16,961.60 16,961.60 154.0K
12:20 16,960.30 16,962.70 16,960.30 16,962.70 50.3K
12:21 16,962.20 16,963.30 16,962.20 16,963.30 84.1K
12:22 16,962.40 16,964.40 16,962.40 16,964.40 68.5K
12:23 16,964.00 16,965.50 16,964.00 16,965.50 188.3K
12:24 16,966.10 16,966.90 16,966.10 16,966.90 167.7K
12:25 16,965.30 16,965.30 16,962.80 16,962.80 516.0K
12:26 16,959.40 16,959.40 16,952.00 16,952.00 175.4K
12:27 16,946.40 16,948.50 16,946.40 16,948.50 243.5K
12:28 16,945.90 16,945.90 16,943.70 16,943.70 247.2K
12:29 16,948.40 16,948.40 16,945.20 16,945.20 152.2K
12:30 16,937.20 16,937.20 16,931.60 16,931.60 506.9K
12:31 16,930.10 16,930.10 16,923.20 16,923.20 414.1K
12:32 16,920.70 16,920.70 16,918.60 16,918.60 855.3K
12:33 16,929.20 16,929.20 16,929.10 16,929.10 76.1K
12:34 16,924.60 16,924.60 16,919.60 16,919.60 146.9K
12:35 16,918.70 16,923.30 16,918.70 16,923.30 401.9K
12:36 16,917.20 16,917.20 16,912.50 16,912.50 549.9K
12:37 16,915.70 16,915.70 16,912.50 16,912.50 426.3K
12:38 16,907.80 16,907.80 16,904.80 16,904.80 447.5K
12:39 16,900.80 16,904.70 16,900.80 16,904.70 131.1K
12:40 16,902.30 16,904.50 16,902.30 16,904.50 261.3K
12:41 16,910.90 16,915.30 16,910.90 16,915.30 271.0K
12:42 16,912.00 16,912.00 16,906.50 16,906.50 68.8K
12:43 16,901.60 16,905.00 16,901.60 16,905.00 489.0K
12:44 16,907.40 16,907.40 16,907.40 16,907.40 111.1K
12:45 16,907.20 16,907.20 16,905.80 16,905.80 212.1K
12:46 16,908.00 16,911.30 16,908.00 16,911.30 163.5K
12:47 16,910.60 16,910.60 16,903.60 16,903.60 139.0K
12:48 16,905.70 16,905.70 16,905.40 16,905.40 210.7K
12:49 16,906.80 16,906.80 16,905.10 16,905.10 192.0K
12:50 16,903.70 16,907.30 16,903.70 16,907.30 77.4K
12:51 16,907.00 16,907.00 16,905.50 16,905.50 348.9K
12:52 16,909.80 16,909.80 16,905.60 16,905.60 65.0K
12:53 16,903.90 16,903.90 16,902.40 16,902.40 137.9K
12:54 16,899.90 16,899.90 16,898.90 16,898.90 165.9K
12:55 16,898.10 16,898.10 16,897.50 16,897.50 209.0K
12:56 16,899.70 16,903.80 16,899.70 16,903.80 190.8K
12:57 16,903.50 16,903.50 16,902.20 16,902.20 311.3K
12:58 16,910.50 16,910.50 16,909.10 16,909.10 479.1K
12:59 16,909.10 16,909.10 16,905.10 16,905.10 290.8K
13:00 16,906.70 16,907.50 16,906.70 16,907.50 114.1K
13:01 16,902.70 16,902.70 16,896.40 16,896.40 1,147.0K
13:02 16,900.50 16,900.50 16,896.30 16,896.30 216.1K
13:03 16,896.70 16,896.70 16,894.80 16,894.80 167.3K
13:04 16,898.20 16,900.40 16,898.20 16,900.40 1,225.5K
13:05 16,896.80 16,896.80 16,896.60 16,896.60 203.5K
13:06 16,896.90 16,899.70 16,896.90 16,899.70 262.2K
13:07 16,899.10 16,899.10 16,897.90 16,897.90 69.7K
13:08 16,899.60 16,899.60 16,899.20 16,899.20 101.0K
13:09 16,893.70 16,893.70 16,890.90 16,890.90 165.3K
13:10 16,891.60 16,891.60 16,887.00 16,887.00 146.6K
13:11 16,885.00 16,885.00 16,879.20 16,879.20 210.7K
13:12 16,878.20 16,878.20 16,877.80 16,877.80 191.1K
13:13 16,876.60 16,876.60 16,874.00 16,874.00 398.8K
13:14 16,878.90 16,879.90 16,878.90 16,879.90 234.7K
13:15 16,880.20 16,880.80 16,880.20 16,880.80 73.2K
13:16 16,880.00 16,880.00 16,879.90 16,879.90 185.4K
13:17 16,881.80 16,882.60 16,881.80 16,882.60 448.2K
13:18 16,884.90 16,884.90 16,884.10 16,884.10 79.8K
13:19 16,882.30 16,887.00 16,882.30 16,887.00 219.5K
13:20 16,890.00 16,890.00 16,890.00 16,890.00 183.0K
13:21 16,893.90 16,893.90 16,887.60 16,887.60 95.4K
13:22 16,888.10 16,890.40 16,888.10 16,890.40 207.5K
13:23 16,896.70 16,896.70 16,894.80 16,894.80 275.6K
13:24 16,894.50 16,902.10 16,894.50 16,902.10 775.1K
13:25 16,902.60 16,907.60 16,902.60 16,907.60 290.6K
13:26 16,910.60 16,910.60 16,907.70 16,907.70 322.0K
13:27 16,904.30 16,904.30 16,901.30 16,901.30 177.6K
13:28 16,904.40 16,904.40 16,900.70 16,900.70 313.5K
13:29 16,902.70 16,902.70 16,898.30 16,898.30 138.1K
13:30 16,898.00 16,898.00 16,896.10 16,896.10 103.3K
13:31 16,897.50 16,897.50 16,890.50 16,890.50 116.0K
13:32 16,895.00 16,895.00 16,890.20 16,890.20 121.5K
13:33 16,887.80 16,888.50 16,887.80 16,888.50 50.8K
13:34 16,889.80 16,890.00 16,889.80 16,890.00 74.0K
13:35 16,890.00 16,896.20 16,890.00 16,896.20 245.7K
13:36 16,901.10 16,901.10 16,892.00 16,892.00 259.5K
13:37 16,891.20 16,891.20 16,887.70 16,887.70 171.2K
13:38 16,887.70 16,887.70 16,886.30 16,886.30 104.9K
13:39 16,889.30 16,889.70 16,889.30 16,889.70 237.5K
13:40 16,888.90 16,888.90 16,883.70 16,883.70 187.9K
13:41 16,880.90 16,883.80 16,880.90 16,883.80 226.5K
13:42 16,884.60 16,890.10 16,884.60 16,890.10 435.8K
13:43 16,890.80 16,893.50 16,890.80 16,893.50 327.6K
13:44 16,893.20 16,896.80 16,893.20 16,896.80 121.6K
13:45 16,892.00 16,898.40 16,892.00 16,898.40 180.2K
13:46 16,892.90 16,894.70 16,892.90 16,894.70 168.7K
13:47 16,896.80 16,896.80 16,896.80 16,896.80 108.5K
13:48 16,893.20 16,893.20 16,890.50 16,890.50 82.4K
13:49 16,893.90 16,893.90 16,889.40 16,889.40 112.9K
13:50 16,896.80 16,896.80 16,892.50 16,892.50 57.2K
13:51 16,892.40 16,894.00 16,892.40 16,894.00 256.2K
13:52 16,894.70 16,898.40 16,894.70 16,898.40 238.6K
13:53 16,897.00 16,897.00 16,891.90 16,891.90 133.4K
13:54 16,897.80 16,899.50 16,897.80 16,899.50 59.6K
13:55 16,895.70 16,895.70 16,893.30 16,893.30 136.1K
13:56 16,890.20 16,893.30 16,890.20 16,893.30 119.5K
13:57 16,896.30 16,896.30 16,892.90 16,892.90 134.8K
13:58 16,896.20 16,903.60 16,896.20 16,903.60 205.8K
13:59 16,896.70 16,897.00 16,896.70 16,897.00 221.3K
14:00 16,897.30 16,898.60 16,897.30 16,898.60 64.7K
14:01 16,901.70 16,902.00 16,901.70 16,902.00 111.6K
14:02 16,903.00 16,903.00 16,900.30 16,900.30 151.7K
14:03 16,902.50 16,903.20 16,902.50 16,903.20 168.7K
14:04 16,905.70 16,905.70 16,905.50 16,905.50 98.9K
14:05 16,901.60 16,901.60 16,900.80 16,900.80 194.6K
14:06 16,899.20 16,899.20 16,892.20 16,892.20 200.2K
14:07 16,894.90 16,894.90 16,894.60 16,894.60 51.9K
14:08 16,892.20 16,894.20 16,892.20 16,894.20 133.0K
14:09 16,891.20 16,891.90 16,891.20 16,891.90 302.6K
14:10 16,893.10 16,893.10 16,893.00 16,893.00 157.1K
14:11 16,891.40 16,893.70 16,891.40 16,893.70 134.8K
14:12 16,893.30 16,893.30 16,892.00 16,892.00 92.7K
14:13 16,891.10 16,891.10 16,887.50 16,887.50 198.2K
14:14 16,889.20 16,889.20 16,885.80 16,885.80 922.9K
14:15 16,882.00 16,887.70 16,882.00 16,887.70 251.7K
14:16 16,893.80 16,893.80 16,893.40 16,893.40 195.8K
14:17 16,893.20 16,893.20 16,890.80 16,890.80 156.2K
14:18 16,893.30 16,894.80 16,893.30 16,894.80 647.6K
14:19 16,893.10 16,895.60 16,893.10 16,895.60 275.1K
14:20 16,895.10 16,895.10 16,893.70 16,893.70 204.4K
14:21 16,893.20 16,893.40 16,893.20 16,893.40 165.1K
14:22 16,893.70 16,896.10 16,893.70 16,896.10 81.7K
14:23 16,894.50 16,894.50 16,893.60 16,893.60 76.1K
14:24 16,894.50 16,894.50 16,888.60 16,888.60 206.9K
14:25 16,892.50 16,892.50 16,891.00 16,891.00 92.2K
14:26 16,898.00 16,898.00 16,896.50 16,896.50 200.5K
14:27 16,895.70 16,896.50 16,895.70 16,896.50 134.2K
14:28 16,896.20 16,896.70 16,896.20 16,896.70 146.6K
14:29 16,898.70 16,901.20 16,898.70 16,901.20 199.8K
14:30 16,900.20 16,900.20 16,899.90 16,899.90 437.5K
14:31 16,897.80 16,897.90 16,897.80 16,897.90 395.9K
14:32 16,896.30 16,899.80 16,896.30 16,899.80 198.0K
14:33 16,895.50 16,897.50 16,895.50 16,897.50 187.5K
14:34 16,899.80 16,904.30 16,899.80 16,904.30 297.8K
14:35 16,902.80 16,902.80 16,902.70 16,902.70 92.8K
14:36 16,902.40 16,902.40 16,900.90 16,900.90 204.0K
14:37 16,902.40 16,903.10 16,902.40 16,903.10 118.4K
14:38 16,901.20 16,902.40 16,901.20 16,902.40 184.2K
14:39 16,905.40 16,905.40 16,905.00 16,905.00 249.0K
14:40 16,906.80 16,906.80 16,905.00 16,905.00 137.6K
14:41 16,906.90 16,906.90 16,906.30 16,906.30 94.4K
14:42 16,906.80 16,909.20 16,906.80 16,909.20 163.1K
14:43 16,907.90 16,909.30 16,907.90 16,909.30 287.5K
14:44 16,908.10 16,908.10 16,908.00 16,908.00 99.8K
14:45 16,905.40 16,906.70 16,905.40 16,906.70 127.8K
14:46 16,901.90 16,904.60 16,901.90 16,904.60 113.3K
14:47 16,903.00 16,903.00 16,902.90 16,902.90 164.7K
14:48 16,904.90 16,904.90 16,904.20 16,904.20 434.5K
14:49 16,904.70 16,904.70 16,902.10 16,902.10 2,095.4K
14:50 16,902.00 16,902.00 16,899.80 16,899.80 692.3K
14:51 16,900.80 16,900.80 16,900.70 16,900.70 217.4K
14:52 16,900.30 16,900.30 16,898.50 16,898.50 1,325.5K
14:53 16,902.10 16,902.90 16,902.10 16,902.90 409.7K
14:54 16,904.60 16,907.50 16,904.60 16,907.50 599.1K
14:55 16,913.30 16,913.30 16,913.00 16,913.00 260.5K
14:56 16,911.60 16,914.70 16,911.60 16,914.70 155.8K
14:57 16,914.40 16,914.40 16,908.80 16,908.80 440.2K
14:58 16,909.80 16,910.30 16,909.80 16,910.30 277.7K
14:59 16,913.50 16,914.80 16,913.50 16,914.80 152.1K
15:00 16,914.30 16,915.70 16,914.30 16,915.70 136.4K
15:01 16,918.50 16,922.10 16,918.50 16,922.10 146.3K
15:02 16,918.20 16,918.20 16,916.00 16,916.00 406.5K
15:03 16,916.30 16,916.30 16,913.10 16,913.10 163.9K
15:04 16,917.70 16,917.70 16,917.40 16,917.40 266.6K
15:05 16,919.80 16,919.80 16,915.20 16,915.20 184.0K
15:06 16,917.30 16,918.80 16,917.30 16,918.80 173.3K
15:07 16,919.40 16,919.40 16,915.30 16,915.30 315.3K
15:08 16,914.30 16,915.40 16,914.30 16,915.40 98.2K
15:09 16,911.50 16,912.40 16,911.50 16,912.40 97.6K
15:10 16,913.30 16,914.80 16,913.30 16,914.80 185.6K
15:11 16,914.00 16,914.00 16,913.80 16,913.80 264.4K
15:12 16,910.30 16,910.30 16,909.30 16,909.30 133.8K
15:13 16,912.20 16,912.20 16,908.40 16,908.40 118.9K
15:14 16,907.50 16,908.80 16,907.50 16,908.80 67.6K
15:15 16,907.50 16,907.50 16,906.30 16,906.30 76.3K
15:16 16,905.10 16,905.10 16,904.90 16,904.90 656.3K
15:17 16,904.90 16,907.00 16,904.90 16,907.00 178.2K
15:18 16,910.80 16,910.80 16,909.50 16,909.50 159.4K
15:19 16,913.30 16,913.30 16,910.20 16,910.20 174.3K
15:20 16,909.90 16,912.50 16,909.90 16,912.50 287.5K
15:21 16,912.80 16,912.80 16,910.90 16,910.90 99.1K
15:22 16,910.20 16,910.70 16,910.20 16,910.70 90.5K
15:23 16,911.10 16,911.10 16,909.10 16,909.10 414.2K
15:24 16,910.30 16,912.80 16,910.30 16,912.80 232.9K
15:25 16,910.70 16,915.60 16,910.70 16,915.60 386.4K
15:26 16,913.50 16,913.90 16,913.50 16,913.90 287.8K
15:27 16,917.00 16,917.00 16,915.10 16,915.10 121.8K
15:28 16,917.40 16,917.40 16,915.10 16,915.10 163.4K
15:29 16,915.20 16,915.20 16,914.50 16,914.50 300.5K
15:30 16,915.80 16,916.40 16,915.80 16,916.40 438.2K
15:31 16,916.10 16,916.10 16,915.90 16,915.90 600.6K
15:32 16,915.50 16,916.60 16,915.50 16,916.60 735.8K
15:33 16,915.10 16,918.90 16,915.10 16,918.90 152.3K
15:34 16,918.50 16,920.70 16,918.50 16,920.70 390.2K
15:35 16,918.70 16,919.40 16,918.70 16,919.40 227.8K
15:36 16,917.80 16,919.60 16,917.80 16,919.60 420.2K
15:37 16,921.50 16,923.80 16,921.50 16,923.80 168.5K
15:38 16,923.50 16,923.50 16,922.60 16,922.60 997.7K
15:39 16,925.10 16,928.50 16,925.10 16,928.50 366.4K
15:40 16,927.90 16,927.90 16,927.50 16,927.50 430.1K
15:41 16,932.40 16,935.80 16,932.40 16,935.80 306.3K
15:42 16,932.90 16,935.40 16,932.90 16,935.40 249.3K
15:43 16,934.20 16,934.20 16,926.80 16,926.80 1,281.6K
15:44 16,922.50 16,922.50 16,920.80 16,920.80 427.1K
15:45 16,919.60 16,925.40 16,919.60 16,925.40 190.4K
15:46 16,925.50 16,926.20 16,925.50 16,926.20 180.3K
15:47 16,926.80 16,929.90 16,926.80 16,929.90 184.2K
15:48 16,930.70 16,931.30 16,930.70 16,931.30 793.4K
15:49 16,933.70 16,934.90 16,933.70 16,934.90 566.1K
15:50 16,933.20 16,933.20 16,929.90 16,929.90 1,028.5K
15:51 16,929.80 16,929.80 16,925.70 16,925.70 549.6K
15:52 16,922.90 16,925.00 16,922.90 16,925.00 245.9K
15:53 16,925.20 16,925.20 16,924.40 16,924.40 1,063.2K
15:54 16,919.70 16,926.30 16,919.70 16,926.30 1,393.3K
15:55 16,925.10 16,927.30 16,925.10 16,927.30 470.6K
15:56 16,928.90 16,928.90 16,925.90 16,925.90 434.2K
15:57 16,926.60 16,927.50 16,926.60 16,927.50 381.4K
15:58 16,926.50 16,926.50 16,921.60 16,921.60 457.6K
15:59 16,924.00 16,926.70 16,924.00 16,926.70 503.6K
16:00 16,919.60 16,919.60 16,918.20 16,918.20 1,189.6K
16:01 16,918.20 16,918.20 16,918.20 16,918.20 0.0K
16:02 16,918.20 16,918.20 16,918.20 16,918.20 0.0K
16:03 16,918.20 16,918.20 16,918.20 16,918.20 0.0K
16:04 16,918.20 16,918.20 16,917.60 16,917.60 47,166.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available