S&P/ASX 200 Materials

AXMJ
🏛️ australia →
19,080.40
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 17,013.50 17,030.40 17,013.50 17,030.40 1,901.4K
10:01 17,031.50 17,031.50 17,028.60 17,028.60 266.4K
10:02 17,031.20 17,031.20 17,027.40 17,027.40 936.8K
10:03 17,031.20 17,031.20 17,027.80 17,027.80 370.9K
10:04 17,031.10 17,040.20 17,031.10 17,040.20 792.8K
10:05 17,060.80 17,060.80 17,058.40 17,058.40 389.7K
10:06 17,065.90 17,065.90 17,065.10 17,065.10 208.9K
10:07 17,053.10 17,056.20 17,053.10 17,056.20 2,563.9K
10:08 17,065.50 17,069.60 17,065.50 17,069.60 286.1K
10:09 17,071.30 17,071.30 17,068.20 17,068.20 1,613.7K
10:10 17,080.70 17,080.70 17,075.60 17,075.60 607.7K
10:11 17,081.60 17,085.50 17,081.60 17,085.50 777.2K
10:12 17,089.20 17,089.20 17,081.80 17,081.80 464.8K
10:13 17,087.50 17,088.00 17,087.50 17,088.00 268.4K
10:14 17,089.80 17,091.50 17,089.80 17,091.50 503.1K
10:15 17,090.40 17,095.50 17,090.40 17,095.50 383.6K
10:16 17,098.60 17,100.80 17,098.60 17,100.80 196.4K
10:17 17,099.70 17,106.70 17,099.70 17,106.70 308.5K
10:18 17,108.80 17,110.30 17,108.80 17,110.30 310.0K
10:19 17,112.90 17,112.90 17,111.10 17,111.10 290.6K
10:20 17,106.10 17,106.10 17,106.00 17,106.00 457.2K
10:21 17,101.70 17,102.40 17,101.70 17,102.40 1,179.3K
10:22 17,105.30 17,107.90 17,105.30 17,107.90 165.0K
10:23 17,107.50 17,108.80 17,107.50 17,108.80 154.2K
10:24 17,101.10 17,101.10 17,099.20 17,099.20 1,003.9K
10:25 17,100.70 17,100.70 17,099.10 17,099.10 384.4K
10:26 17,092.40 17,092.40 17,086.70 17,086.70 395.0K
10:27 17,089.80 17,092.00 17,089.80 17,092.00 332.6K
10:28 17,090.00 17,090.00 17,088.80 17,088.80 398.5K
10:29 17,088.20 17,090.70 17,088.20 17,090.70 320.7K
10:30 17,089.40 17,089.40 17,088.00 17,088.00 307.6K
10:31 17,088.80 17,088.80 17,088.50 17,088.50 423.2K
10:32 17,088.90 17,096.90 17,088.90 17,096.90 157.2K
10:33 17,096.00 17,096.00 17,092.80 17,092.80 117.7K
10:34 17,095.80 17,095.80 17,094.30 17,094.30 84.8K
10:35 17,093.20 17,093.40 17,093.20 17,093.40 54.5K
10:36 17,094.70 17,096.10 17,094.70 17,096.10 305.5K
10:37 17,092.00 17,092.00 17,088.90 17,088.90 243.5K
10:38 17,090.50 17,090.50 17,088.00 17,088.00 245.3K
10:39 17,083.40 17,084.70 17,083.40 17,084.70 124.8K
10:40 17,083.80 17,083.80 17,080.40 17,080.40 786.4K
10:41 17,080.80 17,082.50 17,080.80 17,082.50 133.6K
10:42 17,082.00 17,082.00 17,076.70 17,076.70 90.2K
10:43 17,078.00 17,078.00 17,075.90 17,075.90 306.4K
10:44 17,076.10 17,076.50 17,076.10 17,076.50 181.4K
10:45 17,073.80 17,073.80 17,070.90 17,070.90 160.2K
10:46 17,070.90 17,070.90 17,064.10 17,064.10 379.7K
10:47 17,066.90 17,066.90 17,066.10 17,066.10 169.2K
10:48 17,065.00 17,066.20 17,065.00 17,066.20 234.8K
10:49 17,064.10 17,064.10 17,060.80 17,060.80 1,085.7K
10:50 17,048.90 17,050.90 17,048.90 17,050.90 648.5K
10:51 17,040.70 17,042.30 17,040.70 17,042.30 254.7K
10:52 17,044.30 17,045.20 17,044.30 17,045.20 151.0K
10:53 17,046.90 17,050.40 17,046.90 17,050.40 178.5K
10:54 17,051.60 17,051.60 17,049.80 17,049.80 146.6K
10:55 17,049.10 17,049.10 17,046.80 17,046.80 242.4K
10:56 17,049.30 17,052.20 17,049.30 17,052.20 201.8K
10:57 17,051.00 17,051.00 17,045.30 17,045.30 659.5K
10:58 17,043.50 17,045.10 17,043.50 17,045.10 112.4K
10:59 17,046.70 17,047.20 17,046.70 17,047.20 701.6K
11:00 17,050.70 17,052.90 17,050.70 17,052.90 495.8K
11:01 17,053.30 17,053.30 17,052.20 17,052.20 257.2K
11:02 17,052.10 17,053.00 17,052.10 17,053.00 406.6K
11:03 17,053.70 17,053.70 17,051.90 17,051.90 677.1K
11:04 17,055.50 17,057.40 17,055.50 17,057.40 113.0K
11:05 17,055.40 17,055.40 17,053.60 17,053.60 85.7K
11:06 17,057.70 17,061.10 17,057.70 17,061.10 182.4K
11:07 17,063.10 17,063.70 17,063.10 17,063.70 197.2K
11:08 17,063.60 17,065.40 17,063.60 17,065.40 219.4K
11:09 17,064.40 17,064.40 17,060.60 17,060.60 148.2K
11:10 17,061.90 17,063.60 17,061.90 17,063.60 208.2K
11:11 17,065.00 17,067.70 17,065.00 17,067.70 362.8K
11:12 17,072.40 17,073.30 17,072.40 17,073.30 104.5K
11:13 17,073.00 17,073.00 17,070.30 17,070.30 207.5K
11:14 17,072.80 17,073.00 17,072.80 17,073.00 97.8K
11:15 17,072.50 17,072.50 17,072.00 17,072.00 239.6K
11:16 17,071.20 17,072.80 17,071.20 17,072.80 152.3K
11:17 17,074.50 17,074.50 17,074.00 17,074.00 365.1K
11:18 17,074.00 17,074.10 17,074.00 17,074.10 515.3K
11:19 17,075.50 17,076.20 17,075.50 17,076.20 266.7K
11:20 17,073.10 17,073.10 17,071.30 17,071.30 210.4K
11:21 17,070.20 17,070.20 17,068.80 17,068.80 1,028.4K
11:22 17,067.90 17,068.30 17,067.90 17,068.30 310.6K
11:23 17,068.30 17,068.30 17,061.00 17,061.00 258.1K
11:24 17,061.10 17,064.60 17,061.10 17,064.60 214.8K
11:25 17,063.30 17,063.30 17,062.50 17,062.50 161.7K
11:26 17,063.60 17,064.80 17,063.60 17,064.80 308.6K
11:27 17,063.80 17,063.80 17,062.20 17,062.20 123.7K
11:28 17,063.90 17,063.90 17,062.20 17,062.20 128.2K
11:29 17,061.40 17,061.90 17,061.40 17,061.90 536.2K
11:30 17,063.80 17,063.80 17,063.80 17,063.80 1,214.2K
11:31 17,061.00 17,062.50 17,061.00 17,062.50 55.1K
11:32 17,058.30 17,058.30 17,057.40 17,057.40 1,674.2K
11:33 17,057.00 17,057.30 17,057.00 17,057.30 170.9K
11:34 17,057.20 17,057.20 17,056.60 17,056.60 194.1K
11:35 17,057.20 17,057.20 17,057.00 17,057.00 181.0K
11:36 17,057.20 17,057.20 17,057.00 17,057.00 86.7K
11:37 17,057.20 17,057.20 17,054.50 17,054.50 111.5K
11:38 17,055.70 17,056.00 17,055.70 17,056.00 103.8K
11:39 17,056.30 17,056.30 17,054.80 17,054.80 147.7K
11:40 17,056.10 17,056.10 17,056.00 17,056.00 404.3K
11:41 17,053.90 17,054.50 17,053.90 17,054.50 232.7K
11:42 17,052.80 17,053.80 17,052.80 17,053.80 90.8K
11:43 17,054.00 17,054.00 17,052.80 17,052.80 530.7K
11:44 17,052.00 17,052.00 17,051.50 17,051.50 99.3K
11:45 17,043.80 17,043.80 17,040.30 17,040.30 1,776.3K
11:46 17,037.50 17,037.50 17,033.60 17,033.60 231.0K
11:47 17,035.40 17,035.40 17,033.70 17,033.70 340.8K
11:48 17,035.50 17,035.50 17,032.40 17,032.40 166.9K
11:49 17,033.00 17,033.00 17,029.70 17,029.70 1,759.6K
11:50 17,028.40 17,028.40 17,027.30 17,027.30 331.4K
11:51 17,028.70 17,028.70 17,027.70 17,027.70 157.4K
11:52 17,026.90 17,026.90 17,026.10 17,026.10 368.3K
11:53 17,028.10 17,029.00 17,028.10 17,029.00 156.3K
11:54 17,029.90 17,029.90 17,027.00 17,027.00 298.2K
11:55 17,025.30 17,029.30 17,025.30 17,029.30 989.1K
11:56 17,033.70 17,039.10 17,033.70 17,039.10 245.7K
11:57 17,039.30 17,039.30 17,034.30 17,034.30 89.3K
11:58 17,033.70 17,036.00 17,033.70 17,036.00 199.7K
11:59 17,037.40 17,037.40 17,036.70 17,036.70 51.6K
12:00 17,035.50 17,035.50 17,033.80 17,033.80 174.1K
12:01 17,030.80 17,031.80 17,030.80 17,031.80 263.6K
12:02 17,036.90 17,040.40 17,036.90 17,040.40 357.3K
12:03 17,042.20 17,045.50 17,042.20 17,045.50 2,274.6K
12:04 17,044.10 17,044.10 17,044.00 17,044.00 158.9K
12:05 17,044.30 17,044.60 17,044.30 17,044.60 137.8K
12:06 17,041.80 17,041.80 17,041.80 17,041.80 98.6K
12:07 17,036.50 17,036.50 17,031.40 17,031.40 591.3K
12:08 17,032.50 17,032.50 17,029.90 17,029.90 169.1K
12:09 17,029.40 17,029.40 17,028.70 17,028.70 77.3K
12:10 17,026.50 17,029.50 17,026.50 17,029.50 141.9K
12:11 17,030.50 17,031.70 17,030.50 17,031.70 47.9K
12:12 17,031.50 17,031.50 17,030.20 17,030.20 64.8K
12:13 17,030.50 17,030.50 17,026.50 17,026.50 162.7K
12:14 17,028.00 17,028.00 17,026.70 17,026.70 90.0K
12:15 17,022.90 17,025.50 17,022.90 17,025.50 65.2K
12:16 17,027.60 17,028.30 17,027.60 17,028.30 321.8K
12:17 17,030.80 17,031.20 17,030.80 17,031.20 140.8K
12:18 17,032.30 17,033.30 17,032.30 17,033.30 249.0K
12:19 17,040.10 17,042.90 17,040.10 17,042.90 457.0K
12:20 17,042.40 17,043.80 17,042.40 17,043.80 274.2K
12:21 17,044.30 17,044.30 17,041.30 17,041.30 118.0K
12:22 17,042.50 17,043.40 17,042.50 17,043.40 123.7K
12:23 17,040.50 17,040.80 17,040.50 17,040.80 150.2K
12:24 17,039.80 17,039.80 17,039.20 17,039.20 52.2K
12:25 17,039.20 17,039.20 17,037.10 17,037.10 157.4K
12:26 17,036.50 17,036.70 17,036.50 17,036.70 297.2K
12:27 17,036.10 17,037.60 17,036.10 17,037.60 125.9K
12:28 17,036.40 17,037.70 17,036.40 17,037.70 99.1K
12:29 17,039.40 17,039.40 17,038.40 17,038.40 100.9K
12:30 17,033.30 17,034.10 17,033.30 17,034.10 291.6K
12:31 17,034.70 17,034.70 17,030.80 17,030.80 178.6K
12:32 17,026.00 17,026.00 17,023.70 17,023.70 824.9K
12:33 17,024.10 17,024.10 17,024.00 17,024.00 378.2K
12:34 17,023.80 17,026.60 17,023.80 17,026.60 165.5K
12:35 17,025.50 17,029.10 17,025.50 17,029.10 66.9K
12:36 17,029.90 17,029.90 17,029.90 17,029.90 124.4K
12:37 17,033.90 17,035.20 17,033.90 17,035.20 212.5K
12:38 17,036.60 17,040.00 17,036.60 17,040.00 96.0K
12:39 17,039.50 17,042.20 17,039.50 17,042.20 212.2K
12:40 17,043.90 17,047.30 17,043.90 17,047.30 121.9K
12:41 17,049.60 17,049.60 17,049.40 17,049.40 154.5K
12:42 17,049.40 17,049.40 17,046.80 17,046.80 125.0K
12:43 17,048.40 17,048.40 17,047.90 17,047.90 197.7K
12:44 17,049.00 17,049.30 17,049.00 17,049.30 283.0K
12:45 17,048.60 17,051.10 17,048.60 17,051.10 782.1K
12:46 17,046.70 17,046.70 17,044.20 17,044.20 209.1K
12:47 17,046.70 17,046.70 17,045.70 17,045.70 620.9K
12:48 17,043.50 17,043.50 17,041.90 17,041.90 305.1K
12:49 17,040.40 17,045.60 17,040.40 17,045.60 661.6K
12:50 17,041.60 17,044.20 17,041.60 17,044.20 290.1K
12:51 17,043.50 17,043.50 17,041.70 17,041.70 441.9K
12:52 17,040.80 17,040.80 17,040.70 17,040.70 513.0K
12:53 17,042.00 17,042.00 17,041.90 17,041.90 242.3K
12:54 17,040.90 17,041.20 17,040.90 17,041.20 277.7K
12:55 17,042.20 17,043.30 17,042.20 17,043.30 212.0K
12:56 17,043.50 17,044.80 17,043.50 17,044.80 287.5K
12:57 17,045.60 17,045.60 17,044.20 17,044.20 163.9K
12:58 17,045.10 17,046.70 17,045.10 17,046.70 107.7K
12:59 17,047.80 17,050.30 17,047.80 17,050.30 778.6K
13:00 17,053.30 17,056.70 17,053.30 17,056.70 91.2K
13:01 17,061.30 17,061.30 17,060.60 17,060.60 222.8K
13:02 17,058.50 17,058.50 17,058.40 17,058.40 193.9K
13:03 17,058.80 17,060.10 17,058.80 17,060.10 299.3K
13:04 17,058.60 17,058.60 17,056.80 17,056.80 58.9K
13:05 17,054.90 17,056.50 17,054.90 17,056.50 83.7K
13:06 17,056.20 17,056.30 17,056.20 17,056.30 45.5K
13:07 17,055.00 17,056.10 17,055.00 17,056.10 193.7K
13:08 17,057.00 17,057.50 17,057.00 17,057.50 352.4K
13:09 17,060.10 17,060.10 17,060.10 17,060.10 35.2K
13:10 17,057.90 17,059.50 17,057.90 17,059.50 107.7K
13:11 17,057.60 17,060.50 17,057.60 17,060.50 114.8K
13:12 17,060.50 17,063.50 17,060.50 17,063.50 72.9K
13:13 17,061.70 17,061.70 17,060.70 17,060.70 70.2K
13:14 17,060.80 17,060.80 17,059.80 17,059.80 1,112.8K
13:15 17,057.70 17,057.70 17,056.30 17,056.30 286.2K
13:16 17,058.40 17,059.30 17,058.40 17,059.30 199.1K
13:17 17,057.60 17,058.50 17,057.60 17,058.50 360.8K
13:18 17,058.10 17,058.10 17,055.90 17,055.90 153.1K
13:19 17,058.10 17,058.30 17,058.10 17,058.30 122.6K
13:20 17,057.80 17,060.70 17,057.80 17,060.70 127.5K
13:21 17,061.20 17,061.20 17,059.20 17,059.20 183.1K
13:22 17,059.80 17,065.70 17,059.80 17,065.70 273.3K
13:23 17,066.40 17,066.40 17,065.30 17,065.30 512.4K
13:24 17,063.10 17,063.10 17,060.90 17,060.90 91.3K
13:25 17,060.20 17,065.70 17,060.20 17,065.70 275.4K
13:26 17,066.70 17,068.20 17,066.70 17,068.20 518.5K
13:27 17,070.90 17,070.90 17,068.20 17,068.20 90.0K
13:28 17,071.10 17,071.10 17,070.10 17,070.10 827.4K
13:29 17,068.00 17,068.00 17,066.20 17,066.20 307.4K
13:30 17,067.70 17,067.70 17,067.40 17,067.40 309.7K
13:31 17,064.20 17,064.20 17,063.70 17,063.70 642.9K
13:32 17,059.00 17,061.10 17,059.00 17,061.10 207.6K
13:33 17,059.60 17,063.30 17,059.60 17,063.30 78.6K
13:34 17,061.80 17,064.40 17,061.80 17,064.40 204.9K
13:35 17,063.20 17,063.20 17,061.60 17,061.60 130.8K
13:36 17,060.90 17,060.90 17,059.00 17,059.00 73.2K
13:37 17,061.00 17,062.30 17,061.00 17,062.30 89.9K
13:38 17,061.20 17,063.80 17,061.20 17,063.80 330.4K
13:39 17,065.10 17,065.10 17,063.80 17,063.80 174.8K
13:40 17,063.40 17,063.40 17,062.10 17,062.10 97.7K
13:41 17,061.80 17,061.80 17,058.00 17,058.00 153.3K
13:42 17,058.80 17,058.80 17,057.10 17,057.10 213.4K
13:43 17,057.00 17,057.00 17,057.00 17,057.00 141.6K
13:44 17,055.30 17,055.80 17,055.30 17,055.80 182.2K
13:45 17,054.80 17,054.80 17,053.20 17,053.20 110.3K
13:46 17,051.20 17,051.20 17,051.10 17,051.10 406.3K
13:47 17,050.70 17,054.40 17,050.70 17,054.40 104.6K
13:48 17,052.70 17,052.70 17,052.30 17,052.30 184.7K
13:49 17,053.40 17,053.40 17,052.10 17,052.10 353.6K
13:50 17,053.30 17,053.30 17,051.80 17,051.80 85.2K
13:51 17,051.30 17,052.90 17,051.30 17,052.90 130.9K
13:52 17,053.00 17,053.00 17,051.70 17,051.70 101.6K
13:53 17,051.40 17,053.30 17,051.40 17,053.30 237.7K
13:54 17,056.30 17,059.30 17,056.30 17,059.30 155.2K
13:55 17,058.70 17,059.00 17,058.70 17,059.00 112.0K
13:56 17,057.70 17,058.20 17,057.70 17,058.20 476.0K
13:57 17,056.70 17,060.80 17,056.70 17,060.80 162.2K
13:58 17,056.90 17,058.70 17,056.90 17,058.70 62.7K
13:59 17,058.20 17,062.10 17,058.20 17,062.10 327.2K
14:00 17,061.00 17,063.30 17,061.00 17,063.30 110.6K
14:01 17,062.00 17,062.70 17,062.00 17,062.70 1,021.2K
14:02 17,065.00 17,065.90 17,065.00 17,065.90 307.6K
14:03 17,064.10 17,065.90 17,064.10 17,065.90 225.1K
14:04 17,064.10 17,064.10 17,063.10 17,063.10 163.8K
14:05 17,059.90 17,059.90 17,058.50 17,058.50 225.2K
14:06 17,060.10 17,060.10 17,059.20 17,059.20 545.7K
14:07 17,057.60 17,057.60 17,057.40 17,057.40 110.6K
14:08 17,055.40 17,057.10 17,055.40 17,057.10 273.1K
14:09 17,058.80 17,058.80 17,051.10 17,051.10 319.1K
14:10 17,049.20 17,050.50 17,049.20 17,050.50 181.2K
14:11 17,049.00 17,049.00 17,048.20 17,048.20 222.9K
14:12 17,046.60 17,048.10 17,046.60 17,048.10 214.1K
14:13 17,049.10 17,050.40 17,049.10 17,050.40 219.1K
14:14 17,051.60 17,051.60 17,051.40 17,051.40 137.0K
14:15 17,055.60 17,059.00 17,055.60 17,059.00 224.3K
14:16 17,058.90 17,066.40 17,058.90 17,066.40 798.8K
14:17 17,064.40 17,064.50 17,064.40 17,064.50 282.7K
14:18 17,064.80 17,064.80 17,064.40 17,064.40 115.6K
14:19 17,064.00 17,064.00 17,061.10 17,061.10 190.8K
14:20 17,061.30 17,061.30 17,061.20 17,061.20 374.6K
14:21 17,058.70 17,058.70 17,056.50 17,056.50 204.0K
14:22 17,055.80 17,059.40 17,055.80 17,059.40 390.4K
14:23 17,058.20 17,059.30 17,058.20 17,059.30 224.1K
14:24 17,057.80 17,057.80 17,057.80 17,057.80 177.1K
14:25 17,056.60 17,056.60 17,052.50 17,052.50 129.3K
14:26 17,049.30 17,049.30 17,048.10 17,048.10 109.2K
14:27 17,050.50 17,050.50 17,042.10 17,042.10 1,010.6K
14:28 17,043.20 17,043.20 17,041.40 17,041.40 426.6K
14:29 17,041.00 17,044.20 17,041.00 17,044.20 182.6K
14:30 17,045.30 17,045.30 17,043.70 17,043.70 205.1K
14:31 17,044.30 17,044.30 17,041.60 17,041.60 157.4K
14:32 17,042.30 17,044.10 17,042.30 17,044.10 232.0K
14:33 17,044.50 17,044.50 17,044.10 17,044.10 204.4K
14:34 17,043.80 17,046.80 17,043.80 17,046.80 155.2K
14:35 17,046.00 17,046.00 17,045.50 17,045.50 391.9K
14:36 17,046.00 17,046.00 17,045.70 17,045.70 977.0K
14:37 17,040.50 17,040.50 17,037.80 17,037.80 230.0K
14:38 17,036.10 17,037.30 17,036.10 17,037.30 342.5K
14:39 17,037.10 17,038.90 17,037.10 17,038.90 486.2K
14:40 17,036.70 17,036.70 17,036.70 17,036.70 220.7K
14:41 17,034.40 17,035.70 17,034.40 17,035.70 225.5K
14:42 17,037.00 17,037.00 17,034.60 17,034.60 162.8K
14:43 17,036.50 17,036.50 17,032.90 17,032.90 123.7K
14:44 17,035.80 17,036.20 17,035.80 17,036.20 168.3K
14:45 17,036.40 17,036.40 17,033.00 17,033.00 154.2K
14:46 17,035.40 17,035.40 17,032.80 17,032.80 159.0K
14:47 17,036.50 17,036.50 17,033.70 17,033.70 137.1K
14:48 17,035.50 17,037.70 17,035.50 17,037.70 462.1K
14:49 17,036.80 17,042.80 17,036.80 17,042.80 271.8K
14:50 17,043.20 17,044.60 17,043.20 17,044.60 876.5K
14:51 17,044.10 17,044.10 17,042.50 17,042.50 137.6K
14:52 17,042.30 17,042.30 17,041.10 17,041.10 649.8K
14:53 17,043.60 17,044.00 17,043.60 17,044.00 248.9K
14:54 17,045.70 17,046.60 17,045.70 17,046.60 390.3K
14:55 17,043.40 17,044.20 17,043.40 17,044.20 397.7K
14:56 17,039.20 17,045.90 17,039.20 17,045.90 377.0K
14:57 17,046.50 17,046.50 17,043.70 17,043.70 1,564.5K
14:58 17,042.60 17,044.90 17,042.60 17,044.90 195.7K
14:59 17,045.80 17,045.80 17,038.90 17,038.90 157.8K
15:00 17,040.10 17,041.70 17,040.10 17,041.70 306.4K
15:01 17,040.00 17,040.90 17,040.00 17,040.90 298.2K
15:02 17,040.70 17,040.70 17,040.50 17,040.50 319.1K
15:03 17,039.00 17,040.30 17,039.00 17,040.30 458.3K
15:04 17,039.90 17,040.20 17,039.90 17,040.20 545.9K
15:05 17,037.20 17,037.20 17,037.20 17,037.20 497.8K
15:06 17,035.70 17,037.90 17,035.70 17,037.90 376.1K
15:07 17,035.20 17,037.10 17,035.20 17,037.10 271.1K
15:08 17,036.40 17,036.40 17,035.20 17,035.20 113.3K
15:09 17,040.30 17,044.10 17,040.30 17,044.10 221.7K
15:10 17,046.20 17,046.20 17,045.70 17,045.70 258.0K
15:11 17,043.00 17,045.70 17,043.00 17,045.70 160.0K
15:12 17,045.20 17,046.30 17,045.20 17,046.30 652.8K
15:13 17,045.70 17,050.80 17,045.70 17,050.80 144.0K
15:14 17,049.80 17,049.80 17,049.70 17,049.70 222.7K
15:15 17,047.00 17,047.00 17,046.40 17,046.40 503.5K
15:16 17,045.30 17,047.60 17,045.30 17,047.60 389.0K
15:17 17,049.40 17,049.40 17,049.40 17,049.40 11.9K
15:18 17,048.20 17,048.60 17,048.20 17,048.60 524.2K
15:19 17,048.80 17,052.10 17,048.80 17,052.10 454.6K
15:20 17,048.70 17,048.70 17,048.30 17,048.30 206.9K
15:21 17,049.90 17,049.90 17,047.40 17,047.40 393.4K
15:22 17,049.60 17,053.50 17,049.60 17,053.50 185.7K
15:23 17,057.40 17,057.40 17,055.80 17,055.80 1,009.2K
15:24 17,053.50 17,055.30 17,053.50 17,055.30 423.8K
15:25 17,054.70 17,054.80 17,054.70 17,054.80 276.0K
15:26 17,059.40 17,059.40 17,053.90 17,053.90 323.5K
15:27 17,056.90 17,059.00 17,056.90 17,059.00 252.5K
15:28 17,056.40 17,058.40 17,056.40 17,058.40 219.6K
15:29 17,057.60 17,057.60 17,056.20 17,056.20 318.5K
15:30 17,055.30 17,057.60 17,055.30 17,057.60 407.3K
15:31 17,057.30 17,058.30 17,057.30 17,058.30 220.2K
15:32 17,057.90 17,058.50 17,057.90 17,058.50 143.6K
15:33 17,058.80 17,058.80 17,057.90 17,057.90 379.1K
15:34 17,055.70 17,056.70 17,055.70 17,056.70 1,254.3K
15:35 17,056.10 17,057.30 17,056.10 17,057.30 373.3K
15:36 17,056.60 17,056.60 17,056.30 17,056.30 372.5K
15:37 17,055.10 17,055.10 17,054.40 17,054.40 1,141.1K
15:38 17,055.10 17,057.80 17,055.10 17,057.80 928.1K
15:39 17,057.60 17,057.60 17,053.40 17,053.40 696.8K
15:40 17,057.10 17,058.90 17,057.10 17,058.90 635.5K
15:41 17,056.30 17,057.50 17,056.30 17,057.50 852.5K
15:42 17,058.10 17,058.10 17,057.90 17,057.90 367.1K
15:43 17,058.90 17,060.60 17,058.90 17,060.60 628.5K
15:44 17,058.90 17,059.60 17,058.90 17,059.60 327.3K
15:45 17,060.70 17,060.90 17,060.70 17,060.90 456.4K
15:46 17,064.10 17,065.30 17,064.10 17,065.30 318.6K
15:47 17,064.70 17,064.70 17,064.00 17,064.00 614.5K
15:48 17,062.10 17,066.30 17,062.10 17,066.30 445.1K
15:49 17,061.90 17,064.70 17,061.90 17,064.70 982.3K
15:50 17,064.30 17,064.70 17,064.30 17,064.70 178.4K
15:51 17,064.70 17,070.00 17,064.70 17,070.00 350.7K
15:52 17,068.90 17,068.90 17,068.00 17,068.00 686.3K
15:53 17,074.50 17,074.90 17,074.50 17,074.90 388.2K
15:54 17,074.90 17,075.50 17,074.90 17,075.50 357.9K
15:55 17,072.30 17,072.30 17,071.80 17,071.80 386.7K
15:56 17,074.30 17,074.30 17,071.30 17,071.30 756.9K
15:57 17,071.00 17,071.00 17,069.40 17,069.40 649.8K
15:58 17,068.60 17,068.60 17,064.40 17,064.40 641.5K
15:59 17,063.90 17,063.90 17,061.70 17,061.70 1,052.9K
16:00 17,063.40 17,063.40 17,063.20 17,063.20 585.4K
16:01 17,063.20 17,063.20 17,063.20 17,063.20 0.0K
16:02 17,063.20 17,063.20 17,063.20 17,063.20 0.0K
16:03 17,063.20 17,063.20 17,063.20 17,063.20 0.0K
16:04 17,063.20 17,063.20 17,062.70 17,062.70 33,242.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available