S&P/ASX 200 Materials

AXMJ
🏛️ australia →
18,680.80
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 15,495.40 15,789.50 15,495.40 15,789.50 8,052.0K
10:01 15,828.40 15,828.40 15,807.90 15,807.90 2,134.9K
10:02 15,806.80 15,819.30 15,806.80 15,819.30 525.2K
10:03 15,815.00 15,815.00 15,795.60 15,795.60 1,334.6K
10:04 15,785.50 15,785.50 15,778.70 15,778.70 1,159.2K
10:05 15,772.40 15,772.40 15,754.30 15,754.30 1,671.3K
10:06 15,739.90 15,740.50 15,739.90 15,740.50 893.2K
10:07 15,729.40 15,729.40 15,727.20 15,727.20 907.1K
10:08 15,733.40 15,733.90 15,733.40 15,733.90 1,278.8K
10:09 15,739.60 15,739.60 15,734.20 15,734.20 554.2K
10:10 15,729.50 15,729.50 15,718.90 15,718.90 933.6K
10:11 15,718.10 15,718.10 15,707.50 15,707.50 650.1K
10:12 15,705.90 15,705.90 15,703.00 15,703.00 644.0K
10:13 15,710.30 15,710.30 15,704.60 15,704.60 542.4K
10:14 15,706.10 15,709.80 15,706.10 15,709.80 360.8K
10:15 15,703.90 15,719.00 15,703.90 15,719.00 3,292.8K
10:16 15,714.00 15,722.30 15,714.00 15,722.30 738.1K
10:17 15,719.50 15,725.90 15,719.50 15,725.90 490.7K
10:18 15,730.10 15,730.10 15,729.20 15,729.20 534.7K
10:19 15,726.70 15,726.70 15,724.50 15,724.50 659.2K
10:20 15,722.40 15,722.40 15,711.40 15,711.40 387.0K
10:21 15,720.20 15,720.20 15,717.70 15,717.70 556.4K
10:22 15,718.50 15,718.50 15,714.50 15,714.50 341.4K
10:23 15,712.90 15,714.80 15,712.90 15,714.80 1,158.9K
10:24 15,714.40 15,719.30 15,714.40 15,719.30 668.6K
10:25 15,711.10 15,711.10 15,705.20 15,705.20 538.4K
10:26 15,704.50 15,704.50 15,703.40 15,703.40 590.9K
10:27 15,706.40 15,714.30 15,706.40 15,714.30 1,077.3K
10:28 15,711.10 15,711.10 15,697.70 15,697.70 543.0K
10:29 15,705.00 15,710.90 15,705.00 15,710.90 493.6K
10:30 15,722.00 15,722.00 15,718.00 15,718.00 2,311.5K
10:31 15,716.40 15,716.40 15,709.60 15,709.60 372.4K
10:32 15,716.50 15,716.50 15,710.10 15,710.10 381.7K
10:33 15,712.40 15,717.70 15,712.40 15,717.70 126.5K
10:34 15,721.90 15,721.90 15,720.70 15,720.70 1,095.0K
10:35 15,714.90 15,716.90 15,714.90 15,716.90 660.5K
10:36 15,715.50 15,716.00 15,715.50 15,716.00 386.6K
10:37 15,711.70 15,711.70 15,711.30 15,711.30 215.0K
10:38 15,710.50 15,712.90 15,710.50 15,712.90 316.3K
10:39 15,717.80 15,717.80 15,707.10 15,707.10 255.4K
10:40 15,704.00 15,713.50 15,704.00 15,713.50 248.6K
10:41 15,708.10 15,708.60 15,708.10 15,708.60 611.2K
10:42 15,709.40 15,716.90 15,709.40 15,716.90 633.4K
10:43 15,716.00 15,716.00 15,714.20 15,714.20 423.2K
10:44 15,716.90 15,717.90 15,716.90 15,717.90 515.3K
10:45 15,717.30 15,722.00 15,717.30 15,722.00 1,278.8K
10:46 15,723.30 15,723.30 15,722.60 15,722.60 561.3K
10:47 15,724.60 15,734.00 15,724.60 15,734.00 936.9K
10:48 15,740.90 15,740.90 15,738.10 15,738.10 352.5K
10:49 15,741.10 15,745.90 15,741.10 15,745.90 398.0K
10:50 15,737.30 15,737.30 15,723.00 15,723.00 920.3K
10:51 15,722.30 15,729.30 15,722.30 15,729.30 340.6K
10:52 15,727.80 15,733.70 15,727.80 15,733.70 271.9K
10:53 15,733.90 15,739.10 15,733.90 15,739.10 575.3K
10:54 15,735.90 15,735.90 15,734.80 15,734.80 359.0K
10:55 15,731.70 15,731.70 15,728.70 15,728.70 174.6K
10:56 15,726.40 15,726.40 15,720.40 15,720.40 514.6K
10:57 15,714.40 15,721.70 15,714.40 15,721.70 389.0K
10:58 15,719.60 15,719.60 15,717.80 15,717.80 422.2K
10:59 15,718.30 15,727.30 15,718.30 15,727.30 607.9K
11:00 15,721.10 15,721.60 15,721.10 15,721.60 918.0K
11:01 15,720.20 15,720.20 15,714.20 15,714.20 355.9K
11:02 15,705.00 15,708.70 15,705.00 15,708.70 724.4K
11:03 15,715.60 15,715.60 15,712.10 15,712.10 355.5K
11:04 15,710.50 15,710.50 15,707.40 15,707.40 291.9K
11:05 15,710.80 15,713.30 15,710.80 15,713.30 1,271.0K
11:06 15,715.90 15,715.90 15,713.30 15,713.30 709.8K
11:07 15,715.90 15,716.60 15,715.90 15,716.60 497.7K
11:08 15,716.40 15,720.90 15,716.40 15,720.90 479.8K
11:09 15,724.70 15,724.70 15,722.00 15,722.00 1,348.8K
11:10 15,719.40 15,719.40 15,713.10 15,713.10 175.1K
11:11 15,713.80 15,713.80 15,713.50 15,713.50 187.2K
11:12 15,714.20 15,716.70 15,714.20 15,716.70 321.6K
11:13 15,723.20 15,723.20 15,717.80 15,717.80 1,251.4K
11:14 15,726.50 15,726.50 15,722.60 15,722.60 366.5K
11:15 15,723.40 15,724.10 15,723.40 15,724.10 84.6K
11:16 15,722.00 15,722.00 15,720.70 15,720.70 741.3K
11:17 15,724.50 15,728.50 15,724.50 15,728.50 386.5K
11:18 15,727.00 15,728.20 15,727.00 15,728.20 263.2K
11:19 15,724.90 15,724.90 15,724.30 15,724.30 368.9K
11:20 15,729.30 15,729.30 15,726.60 15,726.60 324.0K
11:21 15,722.70 15,730.80 15,722.70 15,730.80 456.6K
11:22 15,739.90 15,739.90 15,725.50 15,725.50 419.0K
11:23 15,729.40 15,729.40 15,729.20 15,729.20 181.9K
11:24 15,728.10 15,728.10 15,726.80 15,726.80 442.0K
11:25 15,727.70 15,727.70 15,726.20 15,726.20 1,370.8K
11:26 15,732.90 15,732.90 15,732.30 15,732.30 273.5K
11:27 15,742.90 15,742.90 15,741.10 15,741.10 417.0K
11:28 15,748.90 15,748.90 15,742.90 15,742.90 237.3K
11:29 15,744.80 15,745.80 15,744.80 15,745.80 198.2K
11:30 15,742.80 15,743.20 15,742.80 15,743.20 160.7K
11:31 15,748.80 15,748.80 15,744.30 15,744.30 390.0K
11:32 15,746.00 15,746.00 15,742.30 15,742.30 751.4K
11:33 15,742.50 15,742.50 15,738.50 15,738.50 1,348.9K
11:34 15,742.20 15,744.10 15,742.20 15,744.10 441.6K
11:35 15,746.00 15,746.00 15,745.30 15,745.30 1,434.9K
11:36 15,746.30 15,746.30 15,745.40 15,745.40 193.6K
11:37 15,746.80 15,746.80 15,744.60 15,744.60 368.5K
11:38 15,743.50 15,748.90 15,743.50 15,748.90 250.9K
11:39 15,750.70 15,753.90 15,750.70 15,753.90 843.6K
11:40 15,755.00 15,755.00 15,753.10 15,753.10 351.2K
11:41 15,753.80 15,753.80 15,749.30 15,749.30 905.6K
11:42 15,752.30 15,755.60 15,752.30 15,755.60 517.1K
11:43 15,761.80 15,761.80 15,756.40 15,756.40 1,019.3K
11:44 15,758.30 15,758.30 15,754.20 15,754.20 265.4K
11:45 15,748.90 15,757.00 15,748.90 15,757.00 705.8K
11:46 15,764.10 15,764.10 15,758.90 15,758.90 428.5K
11:47 15,764.10 15,764.10 15,762.80 15,762.80 297.5K
11:48 15,762.40 15,765.60 15,762.40 15,765.60 208.1K
11:49 15,772.70 15,778.90 15,772.70 15,778.90 1,039.3K
11:50 15,774.00 15,775.40 15,774.00 15,775.40 582.0K
11:51 15,774.90 15,777.10 15,774.90 15,777.10 481.9K
11:52 15,778.00 15,779.40 15,778.00 15,779.40 832.9K
11:53 15,779.10 15,787.20 15,779.10 15,787.20 375.0K
11:54 15,785.50 15,785.90 15,785.50 15,785.90 168.1K
11:55 15,787.40 15,788.10 15,787.40 15,788.10 441.2K
11:56 15,783.20 15,784.10 15,783.20 15,784.10 362.6K
11:57 15,784.50 15,784.50 15,783.20 15,783.20 293.8K
11:58 15,775.60 15,777.80 15,775.60 15,777.80 574.3K
11:59 15,779.20 15,779.20 15,777.80 15,777.80 196.4K
12:00 15,775.30 15,775.30 15,772.60 15,772.60 0.0K
12:01 15,776.00 15,776.00 15,774.60 15,774.60 172.5K
12:02 15,770.90 15,770.90 15,763.70 15,763.70 83.4K
12:03 15,759.30 15,762.20 15,759.30 15,762.20 135.8K
12:04 15,761.90 15,765.70 15,761.90 15,765.70 235.6K
12:05 15,767.00 15,767.00 15,765.20 15,765.20 142.6K
12:06 15,764.60 15,764.60 15,761.20 15,761.20 395.5K
12:07 15,762.00 15,762.00 15,758.80 15,758.80 67.1K
12:08 15,760.80 15,762.70 15,760.80 15,762.70 606.7K
12:09 15,759.80 15,759.80 15,754.20 15,754.20 327.0K
12:10 15,748.30 15,748.30 15,745.80 15,745.80 174.5K
12:11 15,749.40 15,751.10 15,749.40 15,751.10 1,603.5K
12:12 15,752.60 15,754.20 15,752.60 15,754.20 562.4K
12:13 15,753.60 15,753.60 15,752.80 15,752.80 663.7K
12:14 15,754.40 15,754.40 15,753.80 15,753.80 583.0K
12:15 15,748.30 15,748.30 15,746.80 15,746.80 142.1K
12:16 15,747.20 15,747.20 15,743.90 15,743.90 444.1K
12:17 15,740.70 15,740.70 15,736.10 15,736.10 540.7K
12:18 15,732.50 15,732.50 15,724.00 15,724.00 293.9K
12:19 15,725.60 15,725.60 15,721.60 15,721.60 434.0K
12:20 15,719.00 15,719.00 15,714.60 15,714.60 1,651.8K
12:21 15,717.30 15,720.10 15,717.30 15,720.10 394.4K
12:22 15,721.80 15,721.80 15,720.30 15,720.30 855.2K
12:23 15,718.90 15,718.90 15,718.90 15,718.90 198.9K
12:24 15,715.50 15,715.50 15,713.50 15,713.50 140.2K
12:25 15,714.50 15,714.50 15,710.40 15,710.40 760.4K
12:26 15,706.50 15,706.70 15,706.50 15,706.70 156.2K
12:27 15,704.80 15,704.80 15,703.40 15,703.40 210.0K
12:28 15,698.00 15,698.00 15,696.90 15,696.90 259.4K
12:29 15,693.90 15,694.20 15,693.90 15,694.20 147.1K
12:30 15,697.30 15,699.60 15,697.30 15,699.60 180.1K
12:31 15,696.60 15,696.60 15,696.30 15,696.30 99.8K
12:32 15,693.40 15,693.40 15,691.60 15,691.60 431.2K
12:33 15,688.40 15,688.90 15,688.40 15,688.90 181.3K
12:34 15,690.70 15,690.70 15,690.50 15,690.50 134.7K
12:35 15,690.60 15,690.60 15,687.30 15,687.30 355.6K
12:36 15,685.20 15,685.20 15,683.00 15,683.00 1,076.5K
12:37 15,677.70 15,680.20 15,677.70 15,680.20 307.7K
12:38 15,677.70 15,678.30 15,677.70 15,678.30 186.7K
12:39 15,675.50 15,680.90 15,675.50 15,680.90 158.1K
12:40 15,683.30 15,683.30 15,676.10 15,676.10 289.4K
12:41 15,675.00 15,675.00 15,671.80 15,671.80 237.1K
12:42 15,670.20 15,670.20 15,670.10 15,670.10 114.4K
12:43 15,667.00 15,673.50 15,667.00 15,673.50 144.6K
12:44 15,672.00 15,674.30 15,672.00 15,674.30 224.4K
12:45 15,678.30 15,678.30 15,676.70 15,676.70 465.9K
12:46 15,675.80 15,677.10 15,675.80 15,677.10 208.4K
12:47 15,683.30 15,687.10 15,683.30 15,687.10 1,298.9K
12:48 15,688.30 15,689.00 15,688.30 15,689.00 980.4K
12:49 15,685.70 15,686.70 15,685.70 15,686.70 514.6K
12:50 15,692.10 15,699.10 15,692.10 15,699.10 617.6K
12:51 15,697.90 15,698.20 15,697.90 15,698.20 297.6K
12:52 15,698.40 15,698.40 15,697.30 15,697.30 213.9K
12:53 15,697.60 15,702.50 15,697.60 15,702.50 308.4K
12:54 15,702.60 15,702.60 15,697.10 15,697.10 106.0K
12:55 15,701.10 15,701.90 15,701.10 15,701.90 265.2K
12:56 15,698.70 15,698.80 15,698.70 15,698.80 206.9K
12:57 15,704.60 15,704.60 15,703.70 15,703.70 208.5K
12:58 15,711.10 15,711.10 15,708.40 15,708.40 160.2K
12:59 15,715.40 15,715.40 15,715.30 15,715.30 265.8K
13:00 15,722.80 15,725.50 15,722.80 15,725.50 281.4K
13:01 15,724.30 15,726.20 15,724.30 15,726.20 183.6K
13:02 15,726.60 15,726.60 15,721.60 15,721.60 185.4K
13:03 15,721.00 15,725.90 15,721.00 15,725.90 1,430.1K
13:04 15,730.60 15,732.20 15,730.60 15,732.20 482.4K
13:05 15,735.20 15,743.10 15,735.20 15,743.10 137.6K
13:06 15,739.90 15,740.70 15,739.90 15,740.70 277.9K
13:07 15,738.40 15,738.40 15,738.30 15,738.30 134.0K
13:08 15,743.50 15,748.80 15,743.50 15,748.80 416.8K
13:09 15,749.30 15,749.30 15,737.50 15,737.50 232.8K
13:10 15,738.40 15,738.40 15,733.60 15,733.60 204.8K
13:11 15,733.90 15,733.90 15,730.00 15,730.00 121.3K
13:12 15,735.40 15,735.40 15,733.00 15,733.00 663.9K
13:13 15,737.30 15,737.80 15,737.30 15,737.80 122.4K
13:14 15,734.20 15,734.20 15,733.00 15,733.00 241.9K
13:15 15,727.30 15,727.30 15,726.70 15,726.70 252.2K
13:16 15,727.50 15,727.50 15,727.30 15,727.30 247.2K
13:17 15,728.30 15,732.70 15,728.30 15,732.70 170.0K
13:18 15,735.00 15,738.60 15,735.00 15,738.60 381.3K
13:19 15,747.60 15,747.70 15,747.60 15,747.70 253.7K
13:20 15,745.30 15,746.50 15,745.30 15,746.50 274.6K
13:21 15,747.10 15,747.10 15,744.40 15,744.40 630.5K
13:22 15,743.30 15,745.10 15,743.30 15,745.10 104.3K
13:23 15,743.80 15,743.80 15,740.70 15,740.70 95.6K
13:24 15,741.50 15,742.50 15,741.50 15,742.50 98.4K
13:25 15,742.80 15,742.80 15,740.80 15,740.80 121.9K
13:26 15,739.00 15,740.30 15,739.00 15,740.30 718.3K
13:27 15,745.80 15,747.40 15,745.80 15,747.40 373.5K
13:28 15,747.60 15,749.00 15,747.60 15,749.00 290.0K
13:29 15,748.50 15,752.00 15,748.50 15,752.00 1,213.5K
13:30 15,753.30 15,753.30 15,753.20 15,753.20 153.4K
13:31 15,751.70 15,751.80 15,751.70 15,751.80 542.8K
13:32 15,750.90 15,754.20 15,750.90 15,754.20 133.1K
13:33 15,749.70 15,751.00 15,749.70 15,751.00 204.1K
13:34 15,755.90 15,755.90 15,751.00 15,751.00 151.8K
13:35 15,752.20 15,755.00 15,752.20 15,755.00 561.0K
13:36 15,754.50 15,754.50 15,753.90 15,753.90 361.6K
13:37 15,757.40 15,759.80 15,757.40 15,759.80 186.3K
13:38 15,757.10 15,760.30 15,757.10 15,760.30 278.5K
13:39 15,762.90 15,762.90 15,762.90 15,762.90 246.1K
13:40 15,763.70 15,764.00 15,763.70 15,764.00 155.0K
13:41 15,765.20 15,770.10 15,765.20 15,770.10 175.7K
13:42 15,766.50 15,766.50 15,764.80 15,764.80 578.5K
13:43 15,763.60 15,763.60 15,763.40 15,763.40 186.6K
13:44 15,762.20 15,762.20 15,755.50 15,755.50 775.4K
13:45 15,755.40 15,755.40 15,755.00 15,755.00 353.6K
13:46 15,750.10 15,750.10 15,750.00 15,750.00 702.9K
13:47 15,748.20 15,748.20 15,747.80 15,747.80 269.1K
13:48 15,742.90 15,742.90 15,739.40 15,739.40 236.4K
13:49 15,734.30 15,735.70 15,734.30 15,735.70 526.4K
13:50 15,736.80 15,739.80 15,736.80 15,739.80 260.7K
13:51 15,739.00 15,739.70 15,739.00 15,739.70 349.5K
13:52 15,738.20 15,738.20 15,736.80 15,736.80 560.6K
13:53 15,736.30 15,737.80 15,736.30 15,737.80 472.6K
13:54 15,734.50 15,737.20 15,734.50 15,737.20 198.0K
13:55 15,736.30 15,738.40 15,736.30 15,738.40 183.4K
13:56 15,738.90 15,738.90 15,737.60 15,737.60 74.8K
13:57 15,737.20 15,737.20 15,735.90 15,735.90 103.7K
13:58 15,732.90 15,733.50 15,732.90 15,733.50 144.8K
13:59 15,732.10 15,732.10 15,728.90 15,728.90 222.9K
14:00 15,726.00 15,726.00 15,725.50 15,725.50 451.9K
14:01 15,725.50 15,726.60 15,725.50 15,726.60 112.2K
14:02 15,725.90 15,727.70 15,725.90 15,727.70 103.3K
14:03 15,727.70 15,728.50 15,727.70 15,728.50 208.7K
14:04 15,725.30 15,728.20 15,725.30 15,728.20 114.1K
14:05 15,726.50 15,726.90 15,726.50 15,726.90 120.6K
14:06 15,726.90 15,726.90 15,726.50 15,726.50 675.6K
14:07 15,725.10 15,725.10 15,723.60 15,723.60 218.0K
14:08 15,723.10 15,724.00 15,723.10 15,724.00 1,216.7K
14:09 15,721.50 15,721.50 15,716.10 15,716.10 273.4K
14:10 15,715.80 15,715.80 15,712.80 15,712.80 308.5K
14:11 15,711.20 15,711.20 15,706.30 15,706.30 616.6K
14:12 15,705.50 15,705.50 15,700.10 15,700.10 466.9K
14:13 15,702.70 15,703.00 15,702.70 15,703.00 132.4K
14:14 15,700.70 15,705.00 15,700.70 15,705.00 97.5K
14:15 15,701.60 15,707.80 15,701.60 15,707.80 257.4K
14:16 15,706.40 15,709.40 15,706.40 15,709.40 137.0K
14:17 15,706.00 15,706.90 15,706.00 15,706.90 233.9K
14:18 15,715.10 15,718.80 15,715.10 15,718.80 218.3K
14:19 15,716.00 15,718.50 15,716.00 15,718.50 443.9K
14:20 15,720.00 15,721.60 15,720.00 15,721.60 547.8K
14:21 15,718.90 15,720.00 15,718.90 15,720.00 224.4K
14:22 15,716.40 15,719.60 15,716.40 15,719.60 238.4K
14:23 15,720.80 15,726.00 15,720.80 15,726.00 196.1K
14:24 15,724.60 15,731.50 15,724.60 15,731.50 264.0K
14:25 15,731.70 15,731.80 15,731.70 15,731.80 352.1K
14:26 15,726.50 15,727.70 15,726.50 15,727.70 159.7K
14:27 15,726.90 15,727.40 15,726.90 15,727.40 105.2K
14:28 15,726.60 15,726.60 15,725.90 15,725.90 503.7K
14:29 15,729.90 15,729.90 15,729.60 15,729.60 179.2K
14:30 15,730.30 15,730.30 15,728.80 15,728.80 196.3K
14:31 15,729.00 15,729.00 15,728.70 15,728.70 162.1K
14:32 15,729.20 15,729.40 15,729.20 15,729.40 205.9K
14:33 15,729.20 15,738.90 15,729.20 15,738.90 832.8K
14:34 15,744.40 15,745.70 15,744.40 15,745.70 276.7K
14:35 15,742.80 15,742.80 15,742.60 15,742.60 131.8K
14:36 15,743.40 15,749.10 15,743.40 15,749.10 130.9K
14:37 15,754.60 15,754.70 15,754.60 15,754.70 1,343.3K
14:38 15,751.60 15,753.00 15,751.60 15,753.00 381.9K
14:39 15,750.30 15,753.00 15,750.30 15,753.00 261.0K
14:40 15,750.60 15,750.60 15,750.00 15,750.00 172.5K
14:41 15,747.70 15,748.00 15,747.70 15,748.00 255.5K
14:42 15,749.90 15,749.90 15,748.80 15,748.80 199.7K
14:43 15,751.80 15,751.80 15,748.80 15,748.80 181.8K
14:44 15,749.10 15,749.90 15,749.10 15,749.90 291.8K
14:45 15,750.80 15,750.80 15,749.60 15,749.60 242.4K
14:46 15,751.10 15,753.20 15,751.10 15,753.20 296.0K
14:47 15,755.90 15,759.10 15,755.90 15,759.10 321.7K
14:48 15,759.90 15,760.30 15,759.90 15,760.30 260.7K
14:49 15,754.20 15,754.20 15,751.70 15,751.70 389.0K
14:50 15,749.90 15,749.90 15,748.60 15,748.60 382.8K
14:51 15,747.90 15,747.90 15,744.80 15,744.80 279.3K
14:52 15,745.80 15,746.70 15,745.80 15,746.70 169.5K
14:53 15,746.20 15,746.60 15,746.20 15,746.60 305.1K
14:54 15,743.80 15,743.80 15,742.50 15,742.50 335.1K
14:55 15,741.10 15,741.10 15,741.00 15,741.00 542.8K
14:56 15,740.00 15,740.00 15,740.00 15,740.00 195.8K
14:57 15,737.90 15,738.00 15,737.90 15,738.00 318.2K
14:58 15,739.20 15,739.90 15,739.20 15,739.90 351.1K
14:59 15,740.30 15,740.30 15,739.40 15,739.40 8,373.9K
15:00 15,740.40 15,741.70 15,740.40 15,741.70 472.7K
15:01 15,739.60 15,740.30 15,739.60 15,740.30 267.6K
15:02 15,740.10 15,740.80 15,740.10 15,740.80 598.8K
15:03 15,743.40 15,743.40 15,740.60 15,740.60 1,950.0K
15:04 15,740.70 15,740.70 15,738.80 15,738.80 371.9K
15:05 15,740.60 15,740.60 15,737.80 15,737.80 495.8K
15:06 15,742.20 15,742.20 15,741.10 15,741.10 343.3K
15:07 15,740.80 15,745.00 15,740.80 15,745.00 318.5K
15:08 15,743.50 15,746.30 15,743.50 15,746.30 1,534.9K
15:09 15,750.90 15,750.90 15,748.50 15,748.50 396.9K
15:10 15,751.40 15,753.70 15,751.40 15,753.70 911.2K
15:11 15,753.40 15,754.50 15,753.40 15,754.50 1,726.3K
15:12 15,756.50 15,756.50 15,754.40 15,754.40 501.1K
15:13 15,753.80 15,753.90 15,753.80 15,753.90 541.4K
15:14 15,759.50 15,760.30 15,759.50 15,760.30 773.5K
15:15 15,759.40 15,765.70 15,759.40 15,765.70 1,977.9K
15:16 15,767.70 15,767.70 15,765.40 15,765.40 1,061.9K
15:17 15,765.80 15,768.60 15,765.80 15,768.60 241.8K
15:18 15,763.70 15,763.70 15,760.20 15,760.20 770.0K
15:19 15,755.70 15,755.70 15,753.70 15,753.70 313.1K
15:20 15,755.20 15,757.20 15,755.20 15,757.20 478.2K
15:21 15,758.60 15,760.50 15,758.60 15,760.50 356.5K
15:22 15,762.20 15,762.20 15,758.70 15,758.70 422.0K
15:23 15,762.60 15,763.30 15,762.60 15,763.30 388.3K
15:24 15,761.20 15,761.20 15,759.60 15,759.60 298.9K
15:25 15,758.40 15,761.80 15,758.40 15,761.80 1,607.7K
15:26 15,763.90 15,763.90 15,759.20 15,759.20 384.4K
15:27 15,760.80 15,760.80 15,759.60 15,759.60 207.2K
15:28 15,762.00 15,762.00 15,761.20 15,761.20 183.9K
15:29 15,762.40 15,765.30 15,762.40 15,765.30 686.4K
15:30 15,766.70 15,766.70 15,763.60 15,763.60 485.8K
15:31 15,770.30 15,770.30 15,765.20 15,765.20 440.5K
15:32 15,767.20 15,767.20 15,763.10 15,763.10 397.4K
15:33 15,761.80 15,763.50 15,761.80 15,763.50 289.3K
15:34 15,765.60 15,769.40 15,765.60 15,769.40 1,053.6K
15:35 15,770.60 15,774.40 15,770.60 15,774.40 722.7K
15:36 15,775.20 15,775.20 15,774.30 15,774.30 505.0K
15:37 15,775.30 15,776.10 15,775.30 15,776.10 538.7K
15:38 15,776.30 15,777.10 15,776.30 15,777.10 342.3K
15:39 15,773.90 15,773.90 15,771.00 15,771.00 3,793.3K
15:40 15,777.40 15,782.50 15,777.40 15,782.50 1,916.4K
15:41 15,784.20 15,784.20 15,783.90 15,783.90 469.6K
15:42 15,786.60 15,791.90 15,786.60 15,791.90 270.3K
15:43 15,792.50 15,792.50 15,791.50 15,791.50 958.3K
15:44 15,795.60 15,797.90 15,795.60 15,797.90 1,410.3K
15:45 15,797.60 15,802.30 15,797.60 15,802.30 1,114.4K
15:46 15,804.70 15,805.00 15,804.70 15,805.00 652.9K
15:47 15,804.30 15,804.30 15,803.70 15,803.70 657.2K
15:48 15,801.90 15,801.90 15,798.50 15,798.50 446.1K
15:49 15,796.20 15,799.60 15,796.20 15,799.60 612.4K
15:50 15,800.60 15,800.60 15,797.00 15,797.00 610.3K
15:51 15,800.40 15,800.50 15,800.40 15,800.50 654.5K
15:52 15,803.30 15,803.30 15,802.90 15,802.90 787.2K
15:53 15,798.20 15,798.20 15,796.60 15,796.60 897.5K
15:54 15,794.20 15,796.70 15,794.20 15,796.70 541.7K
15:55 15,789.40 15,791.10 15,789.40 15,791.10 1,011.8K
15:56 15,792.10 15,794.60 15,792.10 15,794.60 477.8K
15:57 15,797.40 15,798.00 15,797.40 15,798.00 667.7K
15:58 15,800.60 15,805.20 15,800.60 15,805.20 1,347.3K
15:59 15,805.90 15,806.40 15,805.90 15,806.40 2,574.3K
16:00 15,805.50 15,805.50 15,800.30 15,800.30 420.7K
16:01 15,800.30 15,800.30 15,800.30 15,800.30 0.0K
16:02 15,800.30 15,800.30 15,800.30 15,800.30 0.0K
16:03 15,800.30 15,800.30 15,800.30 15,800.30 0.0K
16:04 15,800.30 15,802.00 15,800.30 15,802.00 76,294.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available