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 14,615.50 14,715.30 14,615.50 14,715.30 5,022.8K
10:01 14,715.80 14,715.80 14,695.70 14,695.70 144.0K
10:02 14,700.20 14,721.10 14,700.20 14,721.10 2,017.3K
10:03 14,729.40 14,734.00 14,729.40 14,734.00 453.0K
10:04 14,738.30 14,744.00 14,738.30 14,744.00 2,119.2K
10:05 14,740.60 14,740.60 14,738.70 14,738.70 654.6K
10:06 14,740.70 14,744.10 14,740.70 14,744.10 1,049.5K
10:07 14,767.40 14,767.40 14,754.60 14,754.60 5,282.3K
10:08 14,748.70 14,748.70 14,740.90 14,740.90 1,233.1K
10:09 14,734.00 14,736.70 14,734.00 14,736.70 5,759.4K
10:10 14,752.80 14,752.80 14,749.90 14,749.90 2,300.6K
10:11 14,742.10 14,768.70 14,742.10 14,768.70 1,553.7K
10:12 14,764.90 14,778.90 14,764.90 14,778.90 2,538.3K
10:13 14,767.00 14,782.10 14,767.00 14,782.10 1,367.4K
10:14 14,789.20 14,808.40 14,789.20 14,808.40 849.8K
10:15 14,802.40 14,815.60 14,802.40 14,815.60 1,181.1K
10:16 14,835.00 14,845.60 14,835.00 14,845.60 1,973.6K
10:17 14,828.20 14,828.20 14,823.40 14,823.40 1,162.6K
10:18 14,823.20 14,833.50 14,823.20 14,833.50 697.7K
10:19 14,856.40 14,859.10 14,856.40 14,859.10 1,567.7K
10:20 14,858.80 14,881.00 14,858.80 14,881.00 1,398.4K
10:21 14,868.40 14,871.20 14,868.40 14,871.20 1,272.1K
10:22 14,867.40 14,868.30 14,867.40 14,868.30 740.8K
10:23 14,875.80 14,875.80 14,873.60 14,873.60 691.2K
10:24 14,862.60 14,868.00 14,862.60 14,868.00 1,304.1K
10:25 14,844.70 14,852.30 14,844.70 14,852.30 802.3K
10:26 14,848.20 14,850.30 14,848.20 14,850.30 818.4K
10:27 14,848.30 14,848.30 14,841.00 14,841.00 984.6K
10:28 14,853.00 14,853.00 14,845.40 14,845.40 1,431.4K
10:29 14,848.00 14,856.80 14,848.00 14,856.80 1,678.5K
10:30 14,859.00 14,859.00 14,849.40 14,849.40 407.1K
10:31 14,843.40 14,843.40 14,842.30 14,842.30 1,055.8K
10:32 14,849.80 14,849.80 14,848.20 14,848.20 2,449.0K
10:33 14,847.70 14,851.20 14,847.70 14,851.20 1,326.7K
10:34 14,848.00 14,848.00 14,838.10 14,838.10 2,978.6K
10:35 14,841.00 14,851.50 14,841.00 14,851.50 1,786.6K
10:36 14,844.90 14,844.90 14,826.10 14,826.10 1,532.7K
10:37 14,827.50 14,827.50 14,821.90 14,821.90 487.2K
10:38 14,825.30 14,834.20 14,825.30 14,834.20 723.0K
10:39 14,836.40 14,840.70 14,836.40 14,840.70 500.7K
10:40 14,842.90 14,855.80 14,842.90 14,855.80 1,230.1K
10:41 14,847.50 14,858.80 14,847.50 14,858.80 634.2K
10:42 14,864.10 14,864.10 14,860.30 14,860.30 859.2K
10:43 14,855.20 14,868.50 14,855.20 14,868.50 1,719.8K
10:44 14,859.20 14,859.20 14,847.40 14,847.40 1,021.9K
10:45 14,846.70 14,846.70 14,817.20 14,817.20 1,027.8K
10:46 14,816.20 14,816.20 14,812.40 14,812.40 502.7K
10:47 14,805.40 14,808.50 14,805.40 14,808.50 540.4K
10:48 14,820.00 14,820.00 14,819.50 14,819.50 1,824.9K
10:49 14,823.90 14,823.90 14,822.30 14,822.30 720.0K
10:50 14,824.30 14,828.00 14,824.30 14,828.00 471.4K
10:51 14,829.00 14,843.00 14,829.00 14,843.00 281.5K
10:52 14,841.30 14,841.30 14,830.50 14,830.50 522.2K
10:53 14,825.30 14,825.30 14,819.50 14,819.50 395.2K
10:54 14,837.30 14,840.40 14,837.30 14,840.40 812.2K
10:55 14,844.50 14,844.50 14,835.10 14,835.10 1,238.3K
10:56 14,839.60 14,839.60 14,832.40 14,832.40 572.6K
10:57 14,838.70 14,838.70 14,827.70 14,827.70 1,490.5K
10:58 14,807.40 14,807.40 14,795.40 14,795.40 1,143.4K
10:59 14,779.50 14,779.50 14,752.20 14,752.20 1,453.6K
11:00 14,745.10 14,751.20 14,745.10 14,751.20 1,550.2K
11:01 14,755.00 14,767.80 14,755.00 14,767.80 943.8K
11:02 14,771.20 14,783.10 14,771.20 14,783.10 738.1K
11:03 14,797.20 14,806.40 14,797.20 14,806.40 868.4K
11:04 14,815.80 14,825.80 14,815.80 14,825.80 1,164.3K
11:05 14,828.30 14,828.30 14,826.90 14,826.90 618.3K
11:06 14,831.90 14,831.90 14,823.40 14,823.40 1,826.1K
11:07 14,817.60 14,822.50 14,817.60 14,822.50 627.9K
11:08 14,823.30 14,829.00 14,823.30 14,829.00 418.9K
11:09 14,833.90 14,833.90 14,827.80 14,827.80 350.5K
11:10 14,823.60 14,831.00 14,823.60 14,831.00 1,418.2K
11:11 14,824.50 14,832.50 14,824.50 14,832.50 325.8K
11:12 14,830.30 14,831.60 14,830.30 14,831.60 244.5K
11:13 14,820.30 14,820.30 14,817.00 14,817.00 611.9K
11:14 14,825.40 14,825.40 14,821.50 14,821.50 615.1K
11:15 14,816.50 14,816.50 14,815.90 14,815.90 423.1K
11:16 14,818.40 14,818.40 14,809.50 14,809.50 288.7K
11:17 14,808.30 14,809.60 14,808.30 14,809.60 300.2K
11:18 14,814.60 14,814.60 14,799.30 14,799.30 1,376.9K
11:19 14,805.10 14,808.70 14,805.10 14,808.70 516.8K
11:20 14,811.90 14,812.70 14,811.90 14,812.70 514.7K
11:21 14,822.10 14,830.90 14,822.10 14,830.90 714.4K
11:22 14,827.10 14,830.10 14,827.10 14,830.10 349.0K
11:23 14,829.00 14,835.10 14,829.00 14,835.10 602.2K
11:24 14,837.30 14,837.30 14,835.20 14,835.20 211.8K
11:25 14,839.20 14,851.70 14,839.20 14,851.70 728.9K
11:26 14,859.80 14,870.20 14,859.80 14,870.20 685.4K
11:27 14,878.90 14,880.70 14,878.90 14,880.70 692.8K
11:28 14,885.80 14,885.80 14,880.90 14,880.90 1,389.5K
11:29 14,903.00 14,903.00 14,897.90 14,897.90 679.0K
11:30 14,899.20 14,899.20 14,890.00 14,890.00 440.6K
11:31 14,892.10 14,897.40 14,892.10 14,897.40 1,638.8K
11:32 14,911.10 14,924.50 14,911.10 14,924.50 1,775.9K
11:33 14,920.20 14,929.10 14,920.20 14,929.10 392.8K
11:34 14,933.00 14,933.00 14,926.90 14,926.90 962.6K
11:35 14,935.10 14,935.10 14,930.80 14,930.80 848.2K
11:36 14,928.40 14,928.40 14,926.50 14,926.50 2,503.1K
11:37 14,944.20 14,953.60 14,944.20 14,953.60 1,301.4K
11:38 14,963.50 14,969.20 14,963.50 14,969.20 321.6K
11:39 14,964.10 14,964.10 14,961.30 14,961.30 684.3K
11:40 14,972.10 14,980.40 14,972.10 14,980.40 1,061.1K
11:41 14,978.10 14,978.10 14,972.60 14,972.60 981.5K
11:42 14,974.70 14,982.80 14,974.70 14,982.80 441.2K
11:43 14,977.00 14,977.00 14,958.90 14,958.90 1,465.9K
11:44 14,950.30 14,950.30 14,939.50 14,939.50 799.0K
11:45 14,942.30 14,948.50 14,942.30 14,948.50 805.4K
11:46 14,945.00 14,945.00 14,939.30 14,939.30 602.1K
11:47 14,938.10 14,942.80 14,938.10 14,942.80 204.6K
11:48 14,943.70 14,944.60 14,943.70 14,944.60 184.9K
11:49 14,942.70 14,946.70 14,942.70 14,946.70 130.7K
11:50 14,943.00 14,943.00 14,940.00 14,940.00 233.6K
11:51 14,935.90 14,935.90 14,935.30 14,935.30 505.7K
11:52 14,941.00 14,941.00 14,940.90 14,940.90 526.5K
11:53 14,945.40 14,945.40 14,936.00 14,936.00 419.3K
11:54 14,939.10 14,940.90 14,939.10 14,940.90 261.7K
11:55 14,939.00 14,943.90 14,939.00 14,943.90 138.1K
11:56 14,947.50 14,950.70 14,947.50 14,950.70 797.8K
11:57 14,958.30 14,958.30 14,952.40 14,952.40 778.2K
11:58 14,960.10 14,976.40 14,960.10 14,976.40 625.3K
11:59 14,982.50 14,984.50 14,982.50 14,984.50 449.6K
12:00 14,997.70 15,010.20 14,997.70 15,010.20 818.9K
12:01 15,007.00 15,019.20 15,007.00 15,019.20 569.7K
12:02 15,014.00 15,039.70 15,014.00 15,039.70 964.3K
12:03 15,035.10 15,035.10 15,033.10 15,033.10 656.6K
12:04 15,027.10 15,027.90 15,027.10 15,027.90 414.2K
12:05 15,015.90 15,015.90 15,000.60 15,000.60 695.4K
12:06 14,991.70 14,994.20 14,991.70 14,994.20 597.4K
12:07 14,999.10 15,008.40 14,999.10 15,008.40 369.4K
12:08 15,003.50 15,003.50 14,999.50 14,999.50 286.6K
12:09 14,997.60 14,997.60 14,993.40 14,993.40 373.9K
12:10 14,981.30 14,990.20 14,981.30 14,990.20 258.5K
12:11 14,993.60 14,995.00 14,993.60 14,995.00 408.2K
12:12 15,002.10 15,008.90 15,002.10 15,008.90 345.7K
12:13 15,015.20 15,020.90 15,015.20 15,020.90 487.4K
12:14 15,019.90 15,021.90 15,019.90 15,021.90 251.1K
12:15 15,018.00 15,018.00 15,013.00 15,013.00 322.6K
12:16 15,017.20 15,027.10 15,017.20 15,027.10 199.8K
12:17 15,032.60 15,032.60 15,031.80 15,031.80 273.8K
12:18 15,026.70 15,026.70 15,026.40 15,026.40 220.8K
12:19 15,032.90 15,032.90 15,026.20 15,026.20 690.9K
12:20 15,026.00 15,026.00 15,019.10 15,019.10 193.8K
12:21 15,021.00 15,021.00 15,015.60 15,015.60 430.6K
12:22 15,005.80 15,005.80 15,005.60 15,005.60 203.3K
12:23 15,006.70 15,007.00 15,006.70 15,007.00 587.5K
12:24 15,002.80 15,004.50 15,002.80 15,004.50 210.1K
12:25 15,018.10 15,021.70 15,018.10 15,021.70 377.6K
12:26 15,015.10 15,015.10 15,014.90 15,014.90 209.8K
12:27 15,019.50 15,022.20 15,019.50 15,022.20 333.8K
12:28 15,021.50 15,021.50 15,009.20 15,009.20 2,067.9K
12:29 15,004.20 15,005.90 15,004.20 15,005.90 162.3K
12:30 14,997.10 15,004.00 14,997.10 15,004.00 0.0K
12:31 14,993.30 14,993.30 14,990.40 14,990.40 0.0K
12:32 14,990.50 14,990.50 14,985.70 14,985.70 339.6K
12:33 14,985.00 14,987.70 14,985.00 14,987.70 0.0K
12:34 14,989.30 14,989.30 14,987.00 14,987.00 0.0K
12:35 14,980.10 14,990.40 14,980.10 14,990.40 304.7K
12:36 14,986.10 14,986.10 14,985.20 14,985.20 0.0K
12:37 14,980.20 14,980.20 14,974.00 14,974.00 270.3K
12:38 14,964.90 14,964.90 14,944.90 14,944.90 0.0K
12:39 14,945.50 14,951.10 14,945.50 14,951.10 0.0K
12:40 14,944.40 14,944.40 14,939.40 14,939.40 827.3K
12:41 14,933.40 14,936.80 14,933.40 14,936.80 222.5K
12:42 14,940.30 14,940.30 14,934.00 14,934.00 0.0K
12:43 14,937.60 14,937.60 14,926.60 14,926.60 1,554.4K
12:44 14,929.70 14,929.70 14,925.40 14,925.40 643.0K
12:45 14,921.80 14,921.80 14,909.50 14,909.50 936.3K
12:46 14,910.20 14,915.00 14,910.20 14,915.00 970.0K
12:47 14,910.20 14,910.20 14,901.10 14,901.10 754.1K
12:48 14,901.30 14,901.30 14,897.80 14,897.80 146.4K
12:49 14,902.70 14,910.00 14,902.70 14,910.00 0.0K
12:50 14,909.40 14,918.00 14,909.40 14,918.00 0.0K
12:51 14,908.80 14,908.80 14,903.90 14,903.90 1,020.8K
12:52 14,913.70 14,922.70 14,913.70 14,922.70 0.0K
12:53 14,922.50 14,922.90 14,922.50 14,922.90 1,205.0K
12:54 14,913.50 14,921.80 14,913.50 14,921.80 553.5K
12:55 14,918.80 14,918.80 14,918.50 14,918.50 0.0K
12:56 14,911.70 14,911.70 14,906.70 14,906.70 803.4K
12:57 14,907.70 14,907.70 14,904.00 14,904.00 609.1K
12:58 14,908.10 14,912.00 14,908.10 14,912.00 420.0K
12:59 14,914.00 14,922.20 14,914.00 14,922.20 119.2K
13:00 14,918.80 14,918.80 14,916.60 14,916.60 281.9K
13:01 14,918.90 14,920.90 14,918.90 14,920.90 70.6K
13:02 14,924.00 14,924.00 14,915.40 14,915.40 1,851.3K
13:03 14,919.70 14,927.80 14,919.70 14,927.80 480.0K
13:04 14,928.80 14,928.80 14,927.80 14,927.80 222.6K
13:05 14,925.20 14,925.20 14,922.50 14,922.50 115.6K
13:06 14,918.00 14,918.00 14,915.90 14,915.90 76.9K
13:07 14,911.30 14,911.90 14,911.30 14,911.90 362.5K
13:08 14,914.50 14,914.50 14,913.70 14,913.70 399.6K
13:09 14,908.70 14,908.70 14,907.40 14,907.40 300.9K
13:10 14,908.80 14,916.20 14,908.80 14,916.20 442.4K
13:11 14,917.40 14,921.30 14,917.40 14,921.30 398.7K
13:12 14,920.80 14,926.60 14,920.80 14,926.60 1,690.4K
13:13 14,929.80 14,929.80 14,922.60 14,922.60 312.1K
13:14 14,923.00 14,923.00 14,922.70 14,922.70 173.3K
13:15 14,921.20 14,921.20 14,920.30 14,920.30 292.2K
13:16 14,928.60 14,928.60 14,927.30 14,927.30 543.3K
13:17 14,928.10 14,928.10 14,926.70 14,926.70 394.8K
13:18 14,923.30 14,930.10 14,923.30 14,930.10 200.8K
13:19 14,927.70 14,935.90 14,927.70 14,935.90 970.0K
13:20 14,935.60 14,935.60 14,932.60 14,932.60 907.3K
13:21 14,940.40 14,940.40 14,932.80 14,932.80 0.0K
13:22 14,933.50 14,933.50 14,924.30 14,924.30 690.2K
13:23 14,925.00 14,929.50 14,925.00 14,929.50 2,191.4K
13:24 14,935.10 14,935.20 14,935.10 14,935.20 500.0K
13:25 14,937.90 14,937.90 14,932.00 14,932.00 286.4K
13:26 14,930.60 14,931.40 14,930.60 14,931.40 364.7K
13:27 14,932.10 14,943.10 14,932.10 14,943.10 300.7K
13:28 14,934.30 14,934.30 14,933.70 14,933.70 405.2K
13:29 14,933.30 14,933.30 14,932.90 14,932.90 639.1K
13:30 14,932.40 14,932.40 14,929.00 14,929.00 464.3K
13:31 14,932.30 14,933.90 14,932.30 14,933.90 940.3K
13:32 14,939.10 14,943.60 14,939.10 14,943.60 750.8K
13:33 14,946.20 14,946.20 14,935.60 14,935.60 340.9K
13:34 14,936.60 14,936.60 14,935.50 14,935.50 434.7K
13:35 14,936.30 14,936.30 14,927.20 14,927.20 501.7K
13:36 14,926.20 14,926.20 14,921.10 14,921.10 563.8K
13:37 14,919.80 14,919.80 14,919.60 14,919.60 1,046.7K
13:38 14,909.80 14,909.80 14,905.30 14,905.30 439.8K
13:39 14,908.30 14,908.30 14,908.10 14,908.10 720.5K
13:40 14,904.60 14,904.60 14,899.00 14,899.00 464.9K
13:41 14,901.10 14,901.10 14,897.00 14,897.00 714.6K
13:42 14,895.40 14,896.70 14,895.40 14,896.70 262.3K
13:43 14,896.50 14,896.50 14,894.50 14,894.50 431.2K
13:44 14,893.60 14,893.60 14,889.70 14,889.70 235.8K
13:45 14,887.50 14,890.00 14,887.50 14,890.00 203.8K
13:46 14,886.70 14,902.20 14,886.70 14,902.20 382.2K
13:47 14,896.80 14,896.80 14,895.40 14,895.40 472.8K
13:48 14,899.60 14,899.60 14,893.70 14,893.70 283.3K
13:49 14,885.20 14,885.30 14,885.20 14,885.30 186.7K
13:50 14,884.80 14,884.80 14,881.30 14,881.30 1,610.0K
13:51 14,866.60 14,866.60 14,859.10 14,859.10 1,715.8K
13:52 14,859.20 14,859.20 14,857.60 14,857.60 97.2K
13:53 14,858.30 14,858.30 14,856.30 14,856.30 360.1K
13:54 14,856.20 14,857.70 14,856.20 14,857.70 249.3K
13:55 14,856.40 14,856.40 14,854.10 14,854.10 412.3K
13:56 14,846.90 14,851.40 14,846.90 14,851.40 561.3K
13:57 14,851.00 14,853.30 14,851.00 14,853.30 660.8K
13:58 14,856.10 14,857.60 14,856.10 14,857.60 238.1K
13:59 14,872.60 14,876.20 14,872.60 14,876.20 328.9K
14:00 14,878.60 14,887.10 14,878.60 14,887.10 1,233.7K
14:01 14,883.80 14,888.70 14,883.80 14,888.70 830.3K
14:02 14,896.50 14,897.30 14,896.50 14,897.30 1,078.1K
14:03 14,901.10 14,901.10 14,898.40 14,898.40 488.6K
14:04 14,895.10 14,895.10 14,888.20 14,888.20 291.2K
14:05 14,891.00 14,891.00 14,883.70 14,883.70 406.8K
14:06 14,888.10 14,896.90 14,888.10 14,896.90 619.3K
14:07 14,890.40 14,890.40 14,886.20 14,886.20 688.6K
14:08 14,882.70 14,886.90 14,882.70 14,886.90 554.1K
14:09 14,885.20 14,885.20 14,883.40 14,883.40 552.7K
14:10 14,888.90 14,888.90 14,884.90 14,884.90 199.3K
14:11 14,884.50 14,886.30 14,884.50 14,886.30 469.9K
14:12 14,898.90 14,898.90 14,893.90 14,893.90 672.7K
14:13 14,886.90 14,886.90 14,873.70 14,873.70 831.9K
14:14 14,885.30 14,888.10 14,885.30 14,888.10 321.9K
14:15 14,895.80 14,895.80 14,882.50 14,882.50 823.3K
14:16 14,890.80 14,892.30 14,890.80 14,892.30 433.2K
14:17 14,891.20 14,891.20 14,889.00 14,889.00 593.7K
14:18 14,885.40 14,894.80 14,885.40 14,894.80 837.3K
14:19 14,893.60 14,893.60 14,889.90 14,889.90 377.3K
14:20 14,886.40 14,886.40 14,874.70 14,874.70 454.1K
14:21 14,878.10 14,878.10 14,877.60 14,877.60 759.2K
14:22 14,879.40 14,879.40 14,878.30 14,878.30 422.8K
14:23 14,880.40 14,880.40 14,878.80 14,878.80 733.9K
14:24 14,877.60 14,877.60 14,877.00 14,877.00 300.1K
14:25 14,878.30 14,880.30 14,878.30 14,880.30 908.8K
14:26 14,879.60 14,879.60 14,878.60 14,878.60 344.2K
14:27 14,881.50 14,881.50 14,879.00 14,879.00 394.6K
14:28 14,877.60 14,898.80 14,877.60 14,898.80 843.0K
14:29 14,899.90 14,901.80 14,899.90 14,901.80 554.1K
14:30 14,906.50 14,908.60 14,906.50 14,908.60 615.1K
14:31 14,910.30 14,910.30 14,906.70 14,906.70 359.3K
14:32 14,908.70 14,910.60 14,908.70 14,910.60 1,107.4K
14:33 14,912.80 14,917.30 14,912.80 14,917.30 449.0K
14:34 14,920.10 14,926.60 14,920.10 14,926.60 652.0K
14:35 14,925.90 14,925.90 14,911.50 14,911.50 2,216.8K
14:36 14,910.10 14,910.90 14,910.10 14,910.90 381.0K
14:37 14,912.00 14,912.00 14,910.10 14,910.10 172.0K
14:38 14,898.70 14,904.60 14,898.70 14,904.60 558.6K
14:39 14,904.00 14,904.10 14,904.00 14,904.10 241.5K
14:40 14,903.70 14,903.70 14,903.20 14,903.20 311.1K
14:41 14,906.50 14,906.50 14,905.10 14,905.10 1,017.9K
14:42 14,895.30 14,895.30 14,891.60 14,891.60 731.1K
14:43 14,898.30 14,908.00 14,898.30 14,908.00 464.8K
14:44 14,910.40 14,915.80 14,910.40 14,915.80 1,410.6K
14:45 14,916.70 14,916.70 14,912.80 14,912.80 257.5K
14:46 14,915.00 14,915.00 14,913.70 14,913.70 198.2K
14:47 14,922.60 14,922.60 14,922.50 14,922.50 220.3K
14:48 14,918.90 14,918.90 14,918.90 14,918.90 256.7K
14:49 14,921.70 14,921.70 14,920.80 14,920.80 255.1K
14:50 14,923.40 14,926.20 14,923.40 14,926.20 209.4K
14:51 14,927.30 14,931.10 14,927.30 14,931.10 596.9K
14:52 14,931.70 14,934.90 14,931.70 14,934.90 1,128.0K
14:53 14,934.00 14,938.60 14,934.00 14,938.60 393.1K
14:54 14,940.00 14,941.60 14,940.00 14,941.60 235.2K
14:55 14,947.70 14,947.70 14,943.00 14,943.00 591.7K
14:56 14,943.30 14,943.90 14,943.30 14,943.90 351.2K
14:57 14,944.20 14,952.80 14,944.20 14,952.80 851.1K
14:58 14,959.90 14,959.90 14,956.10 14,956.10 756.1K
14:59 14,957.20 14,957.20 14,955.50 14,955.50 358.2K
15:00 14,960.30 14,966.50 14,960.30 14,966.50 899.8K
15:01 14,975.00 14,975.00 14,972.90 14,972.90 638.3K
15:02 14,980.50 14,980.50 14,973.60 14,973.60 512.8K
15:03 14,969.50 14,970.30 14,969.50 14,970.30 463.8K
15:04 14,961.20 14,961.20 14,960.70 14,960.70 478.8K
15:05 14,963.80 14,963.80 14,946.70 14,946.70 860.3K
15:06 14,944.00 14,944.00 14,932.60 14,932.60 1,924.5K
15:07 14,937.40 14,937.40 14,936.00 14,936.00 631.5K
15:08 14,942.90 14,945.10 14,942.90 14,945.10 179.6K
15:09 14,944.60 14,944.60 14,942.70 14,942.70 427.4K
15:10 14,947.10 14,949.70 14,947.10 14,949.70 303.3K
15:11 14,952.10 14,955.70 14,952.10 14,955.70 650.5K
15:12 14,951.70 14,951.70 14,948.70 14,948.70 529.3K
15:13 14,943.20 14,943.20 14,938.20 14,938.20 1,090.6K
15:14 14,936.60 14,937.30 14,936.60 14,937.30 590.7K
15:15 14,936.60 14,944.30 14,936.60 14,944.30 787.0K
15:16 14,946.30 14,946.30 14,942.80 14,942.80 342.2K
15:17 14,940.00 14,940.00 14,933.80 14,933.80 644.3K
15:18 14,931.70 14,931.70 14,928.20 14,928.20 991.2K
15:19 14,923.20 14,926.60 14,923.20 14,926.60 297.1K
15:20 14,929.70 14,932.00 14,929.70 14,932.00 586.4K
15:21 14,931.90 14,936.60 14,931.90 14,936.60 581.3K
15:22 14,936.50 14,936.70 14,936.50 14,936.70 926.7K
15:23 14,936.10 14,940.00 14,936.10 14,940.00 363.9K
15:24 14,940.50 14,944.10 14,940.50 14,944.10 279.9K
15:25 14,939.20 14,939.20 14,935.60 14,935.60 1,258.3K
15:26 14,936.40 14,938.20 14,936.40 14,938.20 523.3K
15:27 14,938.00 14,943.00 14,938.00 14,943.00 453.4K
15:28 14,943.30 14,943.30 14,938.60 14,938.60 583.5K
15:29 14,936.70 14,936.70 14,932.80 14,932.80 833.9K
15:30 14,927.60 14,929.30 14,927.60 14,929.30 1,765.7K
15:31 14,933.50 14,935.30 14,933.50 14,935.30 397.0K
15:32 14,937.30 14,938.30 14,937.30 14,938.30 376.0K
15:33 14,937.30 14,937.30 14,933.90 14,933.90 3,451.9K
15:34 14,932.60 14,932.60 14,930.40 14,930.40 336.1K
15:35 14,934.70 14,947.40 14,934.70 14,947.40 629.6K
15:36 14,958.90 14,960.40 14,958.90 14,960.40 624.9K
15:37 14,963.20 14,971.40 14,963.20 14,971.40 934.8K
15:38 14,969.20 14,969.20 14,965.10 14,965.10 460.7K
15:39 14,970.40 14,970.80 14,970.40 14,970.80 411.0K
15:40 14,972.40 14,972.40 14,968.40 14,968.40 800.8K
15:41 14,961.70 14,961.70 14,956.30 14,956.30 719.2K
15:42 14,957.40 14,957.40 14,955.20 14,955.20 1,229.8K
15:43 14,958.00 14,958.00 14,946.70 14,946.70 1,159.5K
15:44 14,934.40 14,934.40 14,930.50 14,930.50 813.4K
15:45 14,921.70 14,923.50 14,921.70 14,923.50 456.7K
15:46 14,917.40 14,917.40 14,909.10 14,909.10 673.0K
15:47 14,895.80 14,898.60 14,895.80 14,898.60 410.7K
15:48 14,900.50 14,907.30 14,900.50 14,907.30 885.6K
15:49 14,911.50 14,912.80 14,911.50 14,912.80 650.2K
15:50 14,915.70 14,915.70 14,913.10 14,913.10 545.2K
15:51 14,915.30 14,915.30 14,910.00 14,910.00 1,188.4K
15:52 14,903.80 14,914.20 14,903.80 14,914.20 910.9K
15:53 14,921.60 14,921.60 14,917.80 14,917.80 538.7K
15:54 14,913.30 14,916.40 14,913.30 14,916.40 1,293.6K
15:55 14,929.70 14,933.30 14,929.70 14,933.30 1,054.4K
15:56 14,932.60 14,933.60 14,932.60 14,933.60 1,252.6K
15:57 14,930.50 14,930.50 14,923.90 14,923.90 1,256.5K
15:58 14,922.40 14,922.40 14,921.00 14,921.00 1,073.4K
15:59 14,924.10 14,924.10 14,923.50 14,923.50 1,528.7K
16:00 14,922.00 14,922.00 14,921.40 14,921.40 285.3K
16:01 14,921.40 14,921.40 14,921.40 14,921.40 0.0K
16:02 14,921.40 14,921.40 14,921.40 14,921.40 0.0K
16:03 14,921.40 14,921.40 14,921.40 14,921.40 0.0K
16:04 14,921.40 14,970.90 14,921.40 14,970.90 81,563.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available