S&P/ASX 200 Materials

AXMJ
🏛️ australia →
18,649.60
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 17,887.80 17,887.80 17,312.40 17,312.40 18,605.0K
10:01 17,331.00 17,331.00 17,280.80 17,280.80 3,122.0K
10:02 17,327.60 17,327.60 17,316.60 17,316.60 1,051.5K
10:03 17,337.20 17,362.00 17,337.20 17,362.00 790.1K
10:04 17,356.00 17,358.60 17,356.00 17,358.60 800.8K
10:05 17,375.80 17,375.80 17,372.30 17,372.30 1,444.0K
10:06 17,388.90 17,404.00 17,388.90 17,404.00 495.1K
10:07 17,426.30 17,433.90 17,426.30 17,433.90 838.8K
10:08 17,449.90 17,449.90 17,424.80 17,424.80 540.8K
10:09 17,436.30 17,436.30 17,432.10 17,432.10 389.4K
10:10 17,426.80 17,426.80 17,413.40 17,413.40 712.6K
10:11 17,421.60 17,436.30 17,421.60 17,436.30 513.3K
10:12 17,431.60 17,431.60 17,419.40 17,419.40 349.1K
10:13 17,410.20 17,423.70 17,410.20 17,423.70 315.9K
10:14 17,441.20 17,442.10 17,441.20 17,442.10 436.4K
10:15 17,422.00 17,439.10 17,422.00 17,439.10 1,055.2K
10:16 17,447.90 17,447.90 17,443.80 17,443.80 394.4K
10:17 17,445.20 17,445.20 17,432.10 17,432.10 358.4K
10:18 17,440.60 17,440.60 17,435.10 17,435.10 332.0K
10:19 17,433.60 17,433.60 17,409.40 17,409.40 561.5K
10:20 17,418.70 17,424.70 17,418.70 17,424.70 1,320.8K
10:21 17,432.60 17,432.60 17,428.30 17,428.30 683.2K
10:22 17,428.90 17,432.50 17,428.90 17,432.50 306.9K
10:23 17,438.30 17,438.30 17,437.90 17,437.90 441.0K
10:24 17,434.80 17,434.80 17,428.50 17,428.50 290.5K
10:25 17,422.60 17,422.60 17,419.20 17,419.20 802.8K
10:26 17,420.50 17,420.50 17,411.90 17,411.90 379.9K
10:27 17,410.50 17,410.50 17,401.70 17,401.70 353.1K
10:28 17,411.10 17,412.60 17,411.10 17,412.60 210.1K
10:29 17,419.40 17,420.50 17,419.40 17,420.50 462.3K
10:30 17,438.50 17,444.30 17,438.50 17,444.30 381.4K
10:31 17,439.30 17,439.30 17,435.30 17,435.30 1,264.7K
10:32 17,438.10 17,438.10 17,437.70 17,437.70 241.4K
10:33 17,439.90 17,439.90 17,436.20 17,436.20 370.0K
10:34 17,448.90 17,448.90 17,434.30 17,434.30 595.2K
10:35 17,434.50 17,434.50 17,427.30 17,427.30 1,687.3K
10:36 17,430.60 17,433.30 17,430.60 17,433.30 213.6K
10:37 17,436.90 17,436.90 17,433.70 17,433.70 817.8K
10:38 17,438.40 17,444.90 17,438.40 17,444.90 226.4K
10:39 17,450.20 17,450.20 17,446.90 17,446.90 222.3K
10:40 17,459.40 17,459.40 17,454.20 17,454.20 572.2K
10:41 17,441.00 17,441.00 17,434.30 17,434.30 435.8K
10:42 17,441.30 17,441.30 17,436.00 17,436.00 605.8K
10:43 17,441.10 17,445.00 17,441.10 17,445.00 612.3K
10:44 17,447.10 17,447.10 17,444.80 17,444.80 413.2K
10:45 17,450.90 17,458.30 17,450.90 17,458.30 498.2K
10:46 17,459.30 17,459.30 17,457.60 17,457.60 388.2K
10:47 17,461.30 17,464.60 17,461.30 17,464.60 267.7K
10:48 17,465.80 17,468.00 17,465.80 17,468.00 858.5K
10:49 17,464.10 17,465.50 17,464.10 17,465.50 279.5K
10:50 17,469.60 17,474.20 17,469.60 17,474.20 366.3K
10:51 17,484.90 17,496.20 17,484.90 17,496.20 476.0K
10:52 17,495.30 17,495.30 17,486.10 17,486.10 221.6K
10:53 17,490.40 17,499.30 17,490.40 17,499.30 904.6K
10:54 17,497.70 17,504.60 17,497.70 17,504.60 613.4K
10:55 17,506.90 17,506.90 17,501.50 17,501.50 353.1K
10:56 17,504.60 17,504.60 17,499.30 17,499.30 239.1K
10:57 17,499.80 17,505.00 17,499.80 17,505.00 277.1K
10:58 17,511.60 17,513.10 17,511.60 17,513.10 289.9K
10:59 17,511.60 17,514.90 17,511.60 17,514.90 625.2K
11:00 17,515.90 17,520.90 17,515.90 17,520.90 839.5K
11:01 17,516.60 17,516.60 17,512.20 17,512.20 399.5K
11:02 17,506.50 17,506.50 17,494.20 17,494.20 2,121.4K
11:03 17,499.80 17,502.30 17,499.80 17,502.30 1,456.1K
11:04 17,507.30 17,508.70 17,507.30 17,508.70 392.7K
11:05 17,521.10 17,522.50 17,521.10 17,522.50 216.9K
11:06 17,523.10 17,523.10 17,522.80 17,522.80 242.5K
11:07 17,510.60 17,511.80 17,510.60 17,511.80 215.3K
11:08 17,525.00 17,525.00 17,518.20 17,518.20 630.6K
11:09 17,518.50 17,527.10 17,518.50 17,527.10 331.6K
11:10 17,530.50 17,532.20 17,530.50 17,532.20 158.8K
11:11 17,528.10 17,530.30 17,528.10 17,530.30 809.4K
11:12 17,531.60 17,531.60 17,525.90 17,525.90 369.0K
11:13 17,529.60 17,529.60 17,527.80 17,527.80 402.8K
11:14 17,513.90 17,513.90 17,512.60 17,512.60 1,960.9K
11:15 17,516.50 17,516.50 17,514.60 17,514.60 852.7K
11:16 17,512.30 17,518.50 17,512.30 17,518.50 485.7K
11:17 17,517.00 17,517.00 17,510.90 17,510.90 417.0K
11:18 17,505.50 17,505.50 17,499.50 17,499.50 544.4K
11:19 17,516.40 17,516.40 17,511.90 17,511.90 350.2K
11:20 17,514.10 17,514.10 17,510.70 17,510.70 235.2K
11:21 17,506.20 17,506.20 17,496.20 17,496.20 873.8K
11:22 17,502.40 17,502.40 17,496.00 17,496.00 997.5K
11:23 17,496.90 17,498.80 17,496.90 17,498.80 449.2K
11:24 17,494.30 17,498.10 17,494.30 17,498.10 447.2K
11:25 17,500.50 17,500.50 17,492.20 17,492.20 728.3K
11:26 17,488.20 17,488.20 17,484.00 17,484.00 617.1K
11:27 17,492.20 17,494.50 17,492.20 17,494.50 603.7K
11:28 17,482.50 17,482.50 17,480.80 17,480.80 431.4K
11:29 17,487.90 17,487.90 17,483.10 17,483.10 329.4K
11:30 17,486.10 17,486.10 17,482.20 17,482.20 812.0K
11:31 17,477.50 17,479.20 17,477.50 17,479.20 541.4K
11:32 17,486.00 17,489.50 17,486.00 17,489.50 543.8K
11:33 17,488.20 17,492.00 17,488.20 17,492.00 296.1K
11:34 17,494.10 17,498.10 17,494.10 17,498.10 364.3K
11:35 17,494.00 17,494.00 17,490.50 17,490.50 258.1K
11:36 17,491.30 17,493.10 17,491.30 17,493.10 923.4K
11:37 17,497.10 17,502.50 17,497.10 17,502.50 237.1K
11:38 17,492.60 17,492.60 17,487.30 17,487.30 611.7K
11:39 17,485.40 17,487.30 17,485.40 17,487.30 1,157.8K
11:40 17,487.50 17,489.50 17,487.50 17,489.50 409.0K
11:41 17,497.10 17,497.10 17,491.20 17,491.20 407.6K
11:42 17,490.20 17,490.20 17,485.40 17,485.40 236.1K
11:43 17,481.80 17,482.10 17,481.80 17,482.10 352.6K
11:44 17,483.10 17,485.00 17,483.10 17,485.00 313.9K
11:45 17,483.60 17,483.90 17,483.60 17,483.90 350.6K
11:46 17,483.90 17,483.90 17,481.40 17,481.40 202.4K
11:47 17,479.60 17,482.20 17,479.60 17,482.20 391.1K
11:48 17,490.70 17,490.90 17,490.70 17,490.90 190.9K
11:49 17,491.20 17,498.10 17,491.20 17,498.10 204.4K
11:50 17,501.00 17,501.00 17,500.90 17,500.90 516.7K
11:51 17,503.20 17,506.90 17,503.20 17,506.90 170.8K
11:52 17,508.00 17,508.00 17,493.90 17,493.90 555.3K
11:53 17,493.50 17,499.50 17,493.50 17,499.50 110.9K
11:54 17,499.40 17,507.00 17,499.40 17,507.00 956.3K
11:55 17,512.30 17,512.30 17,509.80 17,509.80 503.8K
11:56 17,518.80 17,520.50 17,518.80 17,520.50 329.7K
11:57 17,520.20 17,523.80 17,520.20 17,523.80 981.8K
11:58 17,516.10 17,516.10 17,514.60 17,514.60 314.4K
11:59 17,512.90 17,512.90 17,510.50 17,510.50 673.3K
12:00 17,512.70 17,512.70 17,511.50 17,511.50 2,160.3K
12:01 17,510.70 17,510.70 17,506.20 17,506.20 325.5K
12:02 17,495.40 17,495.40 17,492.10 17,492.10 288.5K
12:03 17,502.30 17,502.30 17,502.30 17,502.30 546.8K
12:04 17,501.00 17,501.00 17,493.10 17,493.10 233.7K
12:05 17,504.80 17,504.80 17,493.10 17,493.10 543.4K
12:06 17,495.00 17,498.10 17,495.00 17,498.10 280.0K
12:07 17,505.50 17,512.70 17,505.50 17,512.70 431.5K
12:08 17,514.20 17,519.00 17,514.20 17,519.00 57.6K
12:09 17,523.30 17,523.30 17,519.90 17,519.90 418.8K
12:10 17,523.10 17,528.40 17,523.10 17,528.40 591.6K
12:11 17,534.40 17,534.40 17,533.90 17,533.90 501.5K
12:12 17,534.00 17,535.60 17,534.00 17,535.60 3,457.0K
12:13 17,530.80 17,530.80 17,523.90 17,523.90 962.1K
12:14 17,528.90 17,528.90 17,528.40 17,528.40 908.3K
12:15 17,526.80 17,526.80 17,525.70 17,525.70 117.2K
12:16 17,531.20 17,541.50 17,531.20 17,541.50 286.8K
12:17 17,542.10 17,542.10 17,539.50 17,539.50 775.7K
12:18 17,542.90 17,545.20 17,542.90 17,545.20 379.7K
12:19 17,544.10 17,544.40 17,544.10 17,544.40 314.9K
12:20 17,548.80 17,548.80 17,548.50 17,548.50 368.3K
12:21 17,554.10 17,554.10 17,551.10 17,551.10 363.6K
12:22 17,550.90 17,550.90 17,548.10 17,548.10 154.1K
12:23 17,543.20 17,543.20 17,541.00 17,541.00 504.5K
12:24 17,544.00 17,544.00 17,542.90 17,542.90 627.3K
12:25 17,545.10 17,548.10 17,545.10 17,548.10 203.3K
12:26 17,559.30 17,559.80 17,559.30 17,559.80 372.2K
12:27 17,568.10 17,568.10 17,558.60 17,558.60 190.9K
12:28 17,562.90 17,562.90 17,562.30 17,562.30 158.8K
12:29 17,557.00 17,559.20 17,557.00 17,559.20 391.5K
12:30 17,560.50 17,561.50 17,560.50 17,561.50 278.8K
12:31 17,564.90 17,565.00 17,564.90 17,565.00 285.7K
12:32 17,565.80 17,573.30 17,565.80 17,573.30 660.7K
12:33 17,580.20 17,580.20 17,578.30 17,578.30 331.0K
12:34 17,571.40 17,571.50 17,571.40 17,571.50 267.5K
12:35 17,575.70 17,575.70 17,574.80 17,574.80 296.9K
12:36 17,569.30 17,569.30 17,567.90 17,567.90 143.5K
12:37 17,576.40 17,576.40 17,575.70 17,575.70 193.2K
12:38 17,576.20 17,576.20 17,569.70 17,569.70 375.1K
12:39 17,566.90 17,566.90 17,559.20 17,559.20 242.7K
12:40 17,558.00 17,558.00 17,548.80 17,548.80 273.6K
12:41 17,548.00 17,548.00 17,547.50 17,547.50 406.4K
12:42 17,552.90 17,552.90 17,551.50 17,551.50 128.1K
12:43 17,548.20 17,552.00 17,548.20 17,552.00 106.6K
12:44 17,552.50 17,552.50 17,550.60 17,550.60 237.0K
12:45 17,555.10 17,555.10 17,549.60 17,549.60 306.3K
12:46 17,550.40 17,562.70 17,550.40 17,562.70 758.7K
12:47 17,560.20 17,560.20 17,554.90 17,554.90 109.2K
12:48 17,557.40 17,558.40 17,557.40 17,558.40 111.5K
12:49 17,564.10 17,564.10 17,561.90 17,561.90 261.2K
12:50 17,561.30 17,561.30 17,560.70 17,560.70 108.4K
12:51 17,558.70 17,558.70 17,557.70 17,557.70 382.4K
12:52 17,561.30 17,561.30 17,560.80 17,560.80 187.9K
12:53 17,559.00 17,559.00 17,558.10 17,558.10 125.5K
12:54 17,561.80 17,561.80 17,560.80 17,560.80 247.2K
12:55 17,562.60 17,568.40 17,562.60 17,568.40 692.3K
12:56 17,561.50 17,561.50 17,557.70 17,557.70 237.6K
12:57 17,557.50 17,559.40 17,557.50 17,559.40 595.9K
12:58 17,569.10 17,575.60 17,569.10 17,575.60 945.3K
12:59 17,567.40 17,567.40 17,560.30 17,560.30 774.8K
13:00 17,561.10 17,562.60 17,561.10 17,562.60 106.2K
13:01 17,559.80 17,559.80 17,559.00 17,559.00 726.9K
13:02 17,559.10 17,559.10 17,555.10 17,555.10 341.8K
13:03 17,547.50 17,547.50 17,545.50 17,545.50 638.1K
13:04 17,551.40 17,551.40 17,546.80 17,546.80 374.1K
13:05 17,544.70 17,544.70 17,542.10 17,542.10 739.7K
13:06 17,543.30 17,543.30 17,535.00 17,535.00 323.1K
13:07 17,525.50 17,530.90 17,525.50 17,530.90 221.7K
13:08 17,524.30 17,524.30 17,524.00 17,524.00 216.8K
13:09 17,524.10 17,524.10 17,521.90 17,521.90 162.9K
13:10 17,523.00 17,534.20 17,523.00 17,534.20 203.8K
13:11 17,527.70 17,527.70 17,526.10 17,526.10 1,216.6K
13:12 17,523.10 17,529.30 17,523.10 17,529.30 375.3K
13:13 17,526.30 17,526.30 17,525.50 17,525.50 613.6K
13:14 17,523.90 17,524.90 17,523.90 17,524.90 696.1K
13:15 17,526.00 17,526.00 17,524.00 17,524.00 449.0K
13:16 17,522.20 17,522.20 17,520.00 17,520.00 328.7K
13:17 17,514.50 17,514.50 17,511.60 17,511.60 652.2K
13:18 17,511.40 17,511.40 17,503.30 17,503.30 401.9K
13:19 17,496.90 17,496.90 17,496.00 17,496.00 441.8K
13:20 17,498.40 17,498.40 17,498.20 17,498.20 597.2K
13:21 17,496.50 17,496.50 17,494.60 17,494.60 265.3K
13:22 17,491.20 17,491.20 17,485.10 17,485.10 659.4K
13:23 17,481.10 17,481.10 17,473.30 17,473.30 1,094.4K
13:24 17,477.10 17,477.10 17,475.50 17,475.50 267.2K
13:25 17,474.00 17,474.40 17,474.00 17,474.40 403.5K
13:26 17,481.10 17,482.00 17,481.10 17,482.00 550.2K
13:27 17,481.70 17,481.70 17,481.50 17,481.50 202.6K
13:28 17,486.10 17,486.90 17,486.10 17,486.90 141.6K
13:29 17,481.50 17,486.80 17,481.50 17,486.80 170.1K
13:30 17,488.20 17,488.20 17,480.70 17,480.70 855.4K
13:31 17,481.30 17,481.30 17,478.70 17,478.70 685.1K
13:32 17,479.60 17,479.60 17,477.60 17,477.60 390.5K
13:33 17,465.10 17,465.90 17,465.10 17,465.90 649.2K
13:34 17,464.80 17,469.80 17,464.80 17,469.80 464.7K
13:35 17,471.30 17,471.30 17,468.90 17,468.90 484.0K
13:36 17,467.00 17,467.00 17,462.10 17,462.10 563.5K
13:37 17,462.70 17,465.00 17,462.70 17,465.00 511.0K
13:38 17,460.30 17,466.40 17,460.30 17,466.40 202.3K
13:39 17,464.30 17,464.30 17,464.00 17,464.00 178.3K
13:40 17,469.00 17,470.30 17,469.00 17,470.30 196.5K
13:41 17,476.10 17,476.10 17,473.90 17,473.90 339.1K
13:42 17,467.60 17,469.80 17,467.60 17,469.80 164.9K
13:43 17,465.70 17,467.10 17,465.70 17,467.10 262.4K
13:44 17,459.10 17,459.40 17,459.10 17,459.40 210.4K
13:45 17,459.00 17,459.00 17,457.70 17,457.70 376.7K
13:46 17,457.70 17,457.70 17,452.90 17,452.90 493.2K
13:47 17,454.30 17,454.30 17,449.30 17,449.30 358.2K
13:48 17,450.50 17,450.50 17,449.80 17,449.80 336.4K
13:49 17,454.00 17,454.00 17,451.20 17,451.20 192.2K
13:50 17,454.10 17,455.10 17,454.10 17,455.10 565.6K
13:51 17,450.90 17,451.40 17,450.90 17,451.40 390.3K
13:52 17,450.90 17,456.30 17,450.90 17,456.30 347.7K
13:53 17,458.10 17,461.40 17,458.10 17,461.40 301.9K
13:54 17,460.30 17,460.30 17,452.90 17,452.90 733.1K
13:55 17,454.70 17,454.70 17,451.70 17,451.70 375.0K
13:56 17,450.90 17,451.10 17,450.90 17,451.10 538.4K
13:57 17,448.90 17,450.70 17,448.90 17,450.70 453.1K
13:58 17,452.60 17,452.60 17,451.30 17,451.30 176.7K
13:59 17,456.80 17,458.10 17,456.80 17,458.10 236.6K
14:00 17,454.10 17,454.10 17,448.90 17,448.90 409.0K
14:01 17,447.90 17,447.90 17,447.50 17,447.50 228.8K
14:02 17,448.40 17,449.30 17,448.40 17,449.30 394.7K
14:03 17,452.20 17,452.20 17,450.10 17,450.10 129.9K
14:04 17,443.30 17,444.10 17,443.30 17,444.10 265.8K
14:05 17,452.30 17,452.30 17,446.60 17,446.60 375.7K
14:06 17,444.90 17,444.90 17,441.50 17,441.50 274.5K
14:07 17,438.80 17,438.80 17,436.80 17,436.80 401.9K
14:08 17,430.90 17,434.10 17,430.90 17,434.10 227.8K
14:09 17,422.90 17,425.80 17,422.90 17,425.80 250.7K
14:10 17,422.60 17,422.60 17,422.20 17,422.20 1,450.0K
14:11 17,418.60 17,418.60 17,415.40 17,415.40 405.7K
14:12 17,414.10 17,417.60 17,414.10 17,417.60 472.0K
14:13 17,414.70 17,415.90 17,414.70 17,415.90 236.2K
14:14 17,415.30 17,415.80 17,415.30 17,415.80 262.8K
14:15 17,421.10 17,421.10 17,418.60 17,418.60 492.0K
14:16 17,421.30 17,429.70 17,421.30 17,429.70 871.0K
14:17 17,430.50 17,434.70 17,430.50 17,434.70 402.5K
14:18 17,446.70 17,452.60 17,446.70 17,452.60 992.8K
14:19 17,462.70 17,466.60 17,462.70 17,466.60 267.0K
14:20 17,471.50 17,471.50 17,464.80 17,464.80 271.3K
14:21 17,467.40 17,471.80 17,467.40 17,471.80 271.7K
14:22 17,474.60 17,476.20 17,474.60 17,476.20 746.2K
14:23 17,476.30 17,476.30 17,469.30 17,469.30 388.6K
14:24 17,468.80 17,468.80 17,466.30 17,466.30 716.1K
14:25 17,468.30 17,468.50 17,468.30 17,468.50 346.4K
14:26 17,466.70 17,466.70 17,463.60 17,463.60 316.6K
14:27 17,463.70 17,464.40 17,463.70 17,464.40 482.3K
14:28 17,461.80 17,461.80 17,453.10 17,453.10 389.6K
14:29 17,452.80 17,455.10 17,452.80 17,455.10 310.7K
14:30 17,454.90 17,454.90 17,453.00 17,453.00 206.0K
14:31 17,455.50 17,455.50 17,445.60 17,445.60 385.8K
14:32 17,447.20 17,447.40 17,447.20 17,447.40 255.8K
14:33 17,448.80 17,448.80 17,447.80 17,447.80 651.9K
14:34 17,441.40 17,442.80 17,441.40 17,442.80 420.0K
14:35 17,448.90 17,449.50 17,448.90 17,449.50 291.6K
14:36 17,452.80 17,456.40 17,452.80 17,456.40 862.9K
14:37 17,456.00 17,456.00 17,449.30 17,449.30 319.5K
14:38 17,449.00 17,449.90 17,449.00 17,449.90 253.6K
14:39 17,450.50 17,450.50 17,446.30 17,446.30 215.5K
14:40 17,450.80 17,450.80 17,446.80 17,446.80 124.2K
14:41 17,449.50 17,456.10 17,449.50 17,456.10 253.2K
14:42 17,451.90 17,453.30 17,451.90 17,453.30 208.9K
14:43 17,460.00 17,460.50 17,460.00 17,460.50 177.5K
14:44 17,460.30 17,460.40 17,460.30 17,460.40 257.8K
14:45 17,462.30 17,463.30 17,462.30 17,463.30 789.1K
14:46 17,452.30 17,452.30 17,447.30 17,447.30 625.3K
14:47 17,450.20 17,452.10 17,450.20 17,452.10 407.4K
14:48 17,449.50 17,451.80 17,449.50 17,451.80 402.4K
14:49 17,453.80 17,453.80 17,452.50 17,452.50 586.8K
14:50 17,448.90 17,450.40 17,448.90 17,450.40 504.4K
14:51 17,450.50 17,453.50 17,450.50 17,453.50 1,320.8K
14:52 17,454.30 17,455.20 17,454.30 17,455.20 210.9K
14:53 17,452.80 17,452.80 17,446.20 17,446.20 402.1K
14:54 17,451.70 17,451.70 17,447.20 17,447.20 526.7K
14:55 17,453.10 17,455.20 17,453.10 17,455.20 433.4K
14:56 17,452.30 17,456.20 17,452.30 17,456.20 742.2K
14:57 17,452.90 17,457.60 17,452.90 17,457.60 202.5K
14:58 17,454.20 17,454.20 17,451.00 17,451.00 281.1K
14:59 17,448.50 17,448.50 17,445.60 17,445.60 510.5K
15:00 17,448.00 17,449.70 17,448.00 17,449.70 694.8K
15:01 17,442.90 17,442.90 17,438.10 17,438.10 316.7K
15:02 17,433.40 17,433.40 17,432.90 17,432.90 294.4K
15:03 17,430.20 17,430.20 17,428.30 17,428.30 804.2K
15:04 17,431.30 17,434.30 17,431.30 17,434.30 831.0K
15:05 17,431.30 17,431.30 17,430.50 17,430.50 399.1K
15:06 17,441.70 17,441.70 17,440.30 17,440.30 617.4K
15:07 17,433.30 17,444.10 17,433.30 17,444.10 343.9K
15:08 17,441.10 17,441.10 17,437.20 17,437.20 654.1K
15:09 17,438.90 17,441.20 17,438.90 17,441.20 289.4K
15:10 17,438.20 17,439.20 17,438.20 17,439.20 469.6K
15:11 17,438.50 17,438.50 17,432.40 17,432.40 730.1K
15:12 17,437.20 17,439.00 17,437.20 17,439.00 397.2K
15:13 17,432.20 17,438.50 17,432.20 17,438.50 269.9K
15:14 17,432.60 17,432.60 17,431.00 17,431.00 477.5K
15:15 17,434.40 17,434.40 17,428.90 17,428.90 484.1K
15:16 17,425.30 17,425.30 17,420.20 17,420.20 669.1K
15:17 17,416.60 17,420.20 17,416.60 17,420.20 420.5K
15:18 17,422.40 17,422.40 17,420.30 17,420.30 222.8K
15:19 17,427.50 17,427.50 17,424.20 17,424.20 379.5K
15:20 17,421.20 17,421.20 17,418.20 17,418.20 364.0K
15:21 17,416.00 17,417.70 17,416.00 17,417.70 1,092.5K
15:22 17,418.20 17,418.20 17,411.80 17,411.80 317.3K
15:23 17,404.00 17,404.00 17,397.80 17,397.80 964.0K
15:24 17,394.90 17,400.90 17,394.90 17,400.90 653.3K
15:25 17,399.30 17,400.80 17,399.30 17,400.80 681.3K
15:26 17,398.30 17,398.30 17,395.30 17,395.30 343.9K
15:27 17,395.70 17,395.70 17,389.20 17,389.20 526.6K
15:28 17,388.60 17,392.50 17,388.60 17,392.50 872.2K
15:29 17,397.50 17,400.80 17,397.50 17,400.80 1,081.6K
15:30 17,397.20 17,401.00 17,397.20 17,401.00 613.5K
15:31 17,397.40 17,398.40 17,397.40 17,398.40 493.5K
15:32 17,402.90 17,402.90 17,398.90 17,398.90 498.1K
15:33 17,400.00 17,400.00 17,399.50 17,399.50 506.1K
15:34 17,393.40 17,393.40 17,387.40 17,387.40 549.9K
15:35 17,383.10 17,383.10 17,382.60 17,382.60 3,723.5K
15:36 17,382.00 17,385.40 17,382.00 17,385.40 345.1K
15:37 17,392.00 17,393.40 17,392.00 17,393.40 306.7K
15:38 17,394.00 17,394.00 17,390.90 17,390.90 366.6K
15:39 17,389.90 17,390.80 17,389.90 17,390.80 309.2K
15:40 17,390.20 17,394.80 17,390.20 17,394.80 631.4K
15:41 17,395.20 17,398.60 17,395.20 17,398.60 2,418.6K
15:42 17,397.30 17,397.30 17,397.10 17,397.10 322.7K
15:43 17,396.80 17,396.80 17,394.10 17,394.10 1,342.4K
15:44 17,397.50 17,397.50 17,396.80 17,396.80 425.0K
15:45 17,394.60 17,396.00 17,394.60 17,396.00 1,557.5K
15:46 17,396.30 17,396.30 17,395.70 17,395.70 958.4K
15:47 17,396.50 17,396.50 17,395.50 17,395.50 935.6K
15:48 17,399.00 17,399.00 17,399.00 17,399.00 391.2K
15:49 17,406.00 17,413.10 17,406.00 17,413.10 1,036.0K
15:50 17,421.30 17,426.40 17,421.30 17,426.40 448.6K
15:51 17,427.70 17,427.70 17,421.60 17,421.60 893.1K
15:52 17,432.00 17,436.70 17,432.00 17,436.70 668.2K
15:53 17,437.50 17,449.10 17,437.50 17,449.10 485.7K
15:54 17,452.80 17,452.80 17,452.40 17,452.40 580.2K
15:55 17,451.60 17,451.60 17,449.90 17,449.90 519.1K
15:56 17,452.40 17,452.40 17,450.70 17,450.70 1,310.1K
15:57 17,448.70 17,448.70 17,441.60 17,441.60 553.9K
15:58 17,444.60 17,449.80 17,444.60 17,449.80 833.1K
15:59 17,446.70 17,450.90 17,446.70 17,450.90 1,005.7K
16:00 17,453.20 17,453.40 17,453.20 17,453.40 331.8K
16:01 17,453.40 17,453.40 17,453.40 17,453.40 0.0K
16:02 17,453.40 17,453.40 17,453.40 17,453.40 0.0K
16:03 17,453.40 17,453.40 17,453.40 17,453.40 0.0K
16:04 17,453.40 17,473.20 17,453.40 17,473.20 65,802.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available