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
09:59 18,002.30 18,002.30 17,921.60 17,921.60 4,918.0K
10:00 17,930.00 17,930.00 17,899.80 17,899.80 2,856.8K
10:01 17,907.30 17,907.30 17,893.30 17,893.30 1,813.7K
10:02 17,890.10 17,890.10 17,858.00 17,858.00 1,060.6K
10:03 17,871.60 17,891.50 17,871.60 17,891.50 1,182.9K
10:04 17,868.70 17,885.00 17,868.70 17,885.00 967.4K
10:05 17,871.50 17,871.50 17,870.00 17,870.00 941.1K
10:06 17,863.80 17,863.80 17,855.70 17,855.70 1,228.7K
10:07 17,879.60 17,890.40 17,879.60 17,890.40 1,764.2K
10:08 17,889.30 17,901.20 17,889.30 17,901.20 763.5K
10:09 17,900.00 17,903.90 17,900.00 17,903.90 836.9K
10:10 17,890.90 17,902.90 17,890.90 17,902.90 419.0K
10:11 17,897.40 17,898.00 17,897.40 17,898.00 738.4K
10:12 17,886.70 17,886.70 17,884.10 17,884.10 1,035.6K
10:13 17,877.70 17,877.70 17,871.40 17,871.40 403.5K
10:14 17,875.20 17,882.10 17,875.20 17,882.10 561.4K
10:15 17,884.40 17,884.40 17,859.70 17,859.70 2,042.7K
10:16 17,858.80 17,866.80 17,858.80 17,866.80 874.3K
10:17 17,859.60 17,859.60 17,856.80 17,856.80 459.8K
10:18 17,856.10 17,856.10 17,852.60 17,852.60 873.6K
10:19 17,840.40 17,842.10 17,840.40 17,842.10 464.8K
10:20 17,843.50 17,843.50 17,825.80 17,825.80 1,072.8K
10:21 17,818.80 17,829.60 17,818.80 17,829.60 457.3K
10:22 17,826.30 17,834.40 17,826.30 17,834.40 1,168.0K
10:23 17,833.90 17,833.90 17,827.70 17,827.70 468.8K
10:24 17,835.30 17,839.70 17,835.30 17,839.70 310.9K
10:25 17,847.00 17,847.00 17,837.80 17,837.80 285.1K
10:26 17,837.10 17,837.10 17,835.50 17,835.50 358.8K
10:27 17,832.00 17,832.00 17,830.40 17,830.40 328.1K
10:28 17,831.10 17,837.80 17,831.10 17,837.80 299.7K
10:29 17,840.70 17,840.70 17,836.60 17,836.60 332.1K
10:30 17,839.40 17,855.50 17,839.40 17,855.50 1,616.2K
10:31 17,856.70 17,856.70 17,846.60 17,846.60 1,319.0K
10:32 17,848.30 17,848.30 17,846.70 17,846.70 391.2K
10:33 17,845.80 17,853.80 17,845.80 17,853.80 1,857.8K
10:34 17,860.20 17,878.40 17,860.20 17,878.40 3,495.5K
10:35 17,872.10 17,872.10 17,871.50 17,871.50 353.7K
10:36 17,868.80 17,874.40 17,868.80 17,874.40 553.9K
10:37 17,877.20 17,877.70 17,877.20 17,877.70 627.6K
10:38 17,876.90 17,876.90 17,875.60 17,875.60 222.8K
10:39 17,873.40 17,875.70 17,873.40 17,875.70 2,167.0K
10:40 17,870.60 17,870.60 17,865.40 17,865.40 1,452.8K
10:41 17,863.10 17,864.20 17,863.10 17,864.20 830.4K
10:42 17,869.60 17,869.60 17,866.20 17,866.20 353.5K
10:43 17,864.90 17,865.00 17,864.90 17,865.00 329.0K
10:44 17,867.60 17,867.60 17,866.80 17,866.80 378.6K
10:45 17,867.90 17,871.60 17,867.90 17,871.60 284.9K
10:46 17,877.50 17,886.30 17,877.50 17,886.30 3,213.8K
10:47 17,887.80 17,887.80 17,875.00 17,875.00 1,166.1K
10:48 17,875.30 17,890.60 17,875.30 17,890.60 534.2K
10:49 17,894.80 17,908.50 17,894.80 17,908.50 1,202.6K
10:50 17,902.80 17,902.80 17,901.90 17,901.90 965.8K
10:51 17,903.20 17,903.50 17,903.20 17,903.50 465.6K
10:52 17,903.30 17,903.30 17,899.80 17,899.80 856.8K
10:53 17,906.80 17,906.80 17,903.00 17,903.00 905.3K
10:54 17,903.60 17,905.40 17,903.60 17,905.40 372.2K
10:55 17,906.80 17,906.80 17,901.20 17,901.20 326.1K
10:56 17,902.80 17,902.80 17,900.40 17,900.40 589.3K
10:57 17,904.30 17,904.30 17,902.70 17,902.70 1,488.0K
10:58 17,901.70 17,901.70 17,897.30 17,897.30 374.1K
10:59 17,897.10 17,897.10 17,894.40 17,894.40 680.6K
11:00 17,888.10 17,888.10 17,879.40 17,879.40 650.3K
11:01 17,881.90 17,881.90 17,881.90 17,881.90 980.2K
11:02 17,882.70 17,882.70 17,880.60 17,880.60 599.0K
11:03 17,881.80 17,886.30 17,881.80 17,886.30 722.1K
11:04 17,885.40 17,887.40 17,885.40 17,887.40 238.2K
11:05 17,903.00 17,903.00 17,897.80 17,897.80 637.3K
11:06 17,901.30 17,901.30 17,898.90 17,898.90 760.3K
11:07 17,889.50 17,890.60 17,889.50 17,890.60 1,340.4K
11:08 17,892.50 17,892.50 17,887.70 17,887.70 946.1K
11:09 17,873.60 17,873.60 17,869.00 17,869.00 709.2K
11:10 17,864.30 17,864.30 17,860.40 17,860.40 317.8K
11:11 17,864.10 17,869.70 17,864.10 17,869.70 317.0K
11:12 17,877.60 17,880.70 17,877.60 17,880.70 487.5K
11:13 17,879.10 17,881.90 17,879.10 17,881.90 216.7K
11:14 17,883.20 17,883.20 17,881.50 17,881.50 133.6K
11:15 17,881.70 17,886.40 17,881.70 17,886.40 626.5K
11:16 17,882.00 17,882.00 17,877.10 17,877.10 407.1K
11:17 17,879.50 17,879.50 17,879.40 17,879.40 371.9K
11:18 17,878.10 17,878.10 17,871.40 17,871.40 436.4K
11:19 17,868.10 17,868.10 17,867.80 17,867.80 243.8K
11:20 17,862.20 17,862.20 17,862.00 17,862.00 488.3K
11:21 17,858.90 17,858.90 17,855.50 17,855.50 168.5K
11:22 17,852.20 17,852.20 17,850.60 17,850.60 179.4K
11:23 17,851.30 17,854.60 17,851.30 17,854.60 845.7K
11:24 17,860.20 17,861.50 17,860.20 17,861.50 246.9K
11:25 17,859.90 17,862.20 17,859.90 17,862.20 624.5K
11:26 17,868.00 17,868.90 17,868.00 17,868.90 234.3K
11:27 17,869.20 17,869.20 17,868.80 17,868.80 269.1K
11:28 17,862.20 17,863.70 17,862.20 17,863.70 153.6K
11:29 17,860.30 17,863.50 17,860.30 17,863.50 658.8K
11:30 17,863.10 17,863.10 17,860.40 17,860.40 151.2K
11:31 17,860.10 17,865.50 17,860.10 17,865.50 427.5K
11:32 17,867.90 17,868.10 17,867.90 17,868.10 289.5K
11:33 17,870.00 17,870.00 17,866.60 17,866.60 431.6K
11:34 17,861.50 17,865.00 17,861.50 17,865.00 482.3K
11:35 17,865.10 17,865.10 17,864.40 17,864.40 221.3K
11:36 17,865.20 17,865.20 17,864.50 17,864.50 498.5K
11:37 17,871.20 17,871.20 17,869.70 17,869.70 144.3K
11:38 17,869.30 17,872.40 17,869.30 17,872.40 163.3K
11:39 17,869.80 17,869.80 17,867.90 17,867.90 169.4K
11:40 17,867.60 17,872.60 17,867.60 17,872.60 302.7K
11:41 17,875.30 17,878.10 17,875.30 17,878.10 278.5K
11:42 17,873.80 17,873.80 17,872.90 17,872.90 239.4K
11:43 17,876.90 17,876.90 17,875.60 17,875.60 247.3K
11:44 17,875.80 17,879.10 17,875.80 17,879.10 198.7K
11:45 17,885.20 17,885.20 17,882.40 17,882.40 581.7K
11:46 17,885.20 17,886.10 17,885.20 17,886.10 410.9K
11:47 17,882.50 17,882.50 17,877.70 17,877.70 280.2K
11:48 17,876.70 17,880.70 17,876.70 17,880.70 286.3K
11:49 17,882.60 17,884.50 17,882.60 17,884.50 201.6K
11:50 17,887.20 17,887.20 17,884.40 17,884.40 251.1K
11:51 17,883.90 17,883.90 17,880.30 17,880.30 302.9K
11:52 17,878.30 17,879.60 17,878.30 17,879.60 344.2K
11:53 17,879.10 17,887.30 17,879.10 17,887.30 195.7K
11:54 17,879.90 17,882.30 17,879.90 17,882.30 202.5K
11:55 17,883.80 17,883.80 17,879.70 17,879.70 168.1K
11:56 17,877.90 17,881.80 17,877.90 17,881.80 454.3K
11:57 17,878.40 17,878.40 17,871.30 17,871.30 259.8K
11:58 17,871.90 17,874.10 17,871.90 17,874.10 154.7K
11:59 17,876.80 17,889.30 17,876.80 17,889.30 2,773.8K
12:00 17,888.20 17,890.00 17,888.20 17,890.00 0.0K
12:01 17,898.30 17,899.80 17,898.30 17,899.80 167.4K
12:02 17,896.00 17,896.00 17,896.00 17,896.00 280.1K
12:03 17,892.20 17,892.20 17,890.70 17,890.70 106.8K
12:04 17,891.60 17,891.60 17,889.40 17,889.40 176.8K
12:05 17,885.10 17,887.80 17,885.10 17,887.80 422.2K
12:06 17,886.10 17,886.10 17,885.80 17,885.80 49.1K
12:07 17,885.40 17,885.40 17,875.20 17,875.20 84.4K
12:08 17,871.10 17,871.10 17,868.60 17,868.60 412.6K
12:09 17,870.80 17,875.00 17,870.80 17,875.00 114.8K
12:10 17,877.00 17,877.90 17,877.00 17,877.90 363.2K
12:11 17,874.40 17,874.40 17,871.00 17,871.00 693.6K
12:12 17,870.40 17,870.40 17,869.20 17,869.20 102.1K
12:13 17,869.50 17,869.50 17,868.90 17,868.90 70.6K
12:14 17,870.60 17,878.10 17,870.60 17,878.10 577.8K
12:15 17,879.40 17,880.90 17,879.40 17,880.90 823.6K
12:16 17,888.50 17,888.50 17,879.50 17,879.50 210.5K
12:17 17,881.70 17,881.70 17,881.00 17,881.00 161.2K
12:18 17,879.00 17,879.00 17,873.30 17,873.30 152.4K
12:19 17,868.30 17,868.80 17,868.30 17,868.80 452.7K
12:20 17,869.20 17,869.20 17,862.40 17,862.40 556.7K
12:21 17,860.60 17,868.50 17,860.60 17,868.50 526.5K
12:22 17,867.80 17,867.80 17,865.20 17,865.20 170.5K
12:23 17,858.10 17,858.40 17,858.10 17,858.40 320.7K
12:24 17,856.50 17,856.50 17,853.30 17,853.30 681.1K
12:25 17,852.60 17,852.60 17,851.80 17,851.80 621.4K
12:26 17,853.50 17,857.30 17,853.50 17,857.30 168.2K
12:27 17,857.80 17,857.80 17,856.60 17,856.60 375.8K
12:28 17,852.80 17,852.80 17,851.10 17,851.10 423.0K
12:29 17,854.00 17,854.00 17,850.70 17,850.70 286.1K
12:30 17,851.60 17,852.90 17,851.60 17,852.90 312.0K
12:31 17,854.80 17,854.80 17,847.00 17,847.00 315.4K
12:32 17,843.80 17,845.70 17,843.80 17,845.70 139.6K
12:33 17,848.00 17,848.00 17,838.00 17,838.00 335.4K
12:34 17,829.50 17,833.40 17,829.50 17,833.40 333.4K
12:35 17,840.00 17,840.00 17,836.10 17,836.10 192.0K
12:36 17,840.00 17,840.90 17,840.00 17,840.90 711.8K
12:37 17,839.70 17,840.80 17,839.70 17,840.80 259.3K
12:38 17,847.60 17,847.60 17,842.60 17,842.60 496.4K
12:39 17,841.90 17,842.50 17,841.90 17,842.50 518.5K
12:40 17,841.20 17,841.20 17,838.30 17,838.30 366.8K
12:41 17,831.30 17,831.30 17,830.60 17,830.60 458.9K
12:42 17,824.10 17,824.10 17,822.70 17,822.70 807.8K
12:43 17,827.20 17,832.10 17,827.20 17,832.10 184.1K
12:44 17,833.90 17,833.90 17,830.90 17,830.90 192.3K
12:45 17,834.90 17,834.90 17,833.60 17,833.60 947.3K
12:46 17,833.50 17,833.50 17,828.10 17,828.10 240.1K
12:47 17,831.30 17,831.30 17,830.80 17,830.80 236.9K
12:48 17,830.70 17,830.70 17,830.20 17,830.20 148.3K
12:49 17,828.70 17,830.30 17,828.70 17,830.30 343.3K
12:50 17,823.60 17,823.60 17,822.00 17,822.00 722.9K
12:51 17,818.00 17,820.00 17,818.00 17,820.00 504.3K
12:52 17,818.50 17,818.50 17,817.20 17,817.20 215.5K
12:53 17,819.00 17,819.00 17,812.60 17,812.60 954.2K
12:54 17,813.80 17,814.20 17,813.80 17,814.20 255.4K
12:55 17,814.60 17,816.30 17,814.60 17,816.30 238.2K
12:56 17,818.60 17,818.60 17,817.00 17,817.00 193.0K
12:57 17,814.80 17,816.60 17,814.80 17,816.60 262.2K
12:58 17,819.60 17,819.60 17,817.90 17,817.90 197.9K
12:59 17,819.80 17,819.80 17,816.20 17,816.20 2,161.6K
13:00 17,819.70 17,821.10 17,819.70 17,821.10 170.5K
13:01 17,818.30 17,820.40 17,818.30 17,820.40 141.9K
13:02 17,821.10 17,821.10 17,818.60 17,818.60 1,338.0K
13:03 17,810.50 17,810.50 17,804.50 17,804.50 291.0K
13:04 17,806.40 17,806.40 17,801.70 17,801.70 1,712.1K
13:05 17,801.60 17,802.80 17,801.60 17,802.80 352.9K
13:06 17,803.90 17,803.90 17,802.40 17,802.40 253.7K
13:07 17,798.50 17,798.50 17,797.00 17,797.00 330.4K
13:08 17,789.90 17,789.90 17,789.40 17,789.40 606.6K
13:09 17,789.20 17,793.50 17,789.20 17,793.50 392.2K
13:10 17,787.60 17,787.60 17,783.20 17,783.20 199.0K
13:11 17,776.70 17,778.00 17,776.70 17,778.00 238.7K
13:12 17,778.30 17,778.30 17,775.20 17,775.20 232.9K
13:13 17,780.50 17,788.40 17,780.50 17,788.40 413.2K
13:14 17,783.70 17,783.70 17,783.50 17,783.50 101.8K
13:15 17,779.80 17,779.80 17,776.20 17,776.20 356.7K
13:16 17,770.20 17,771.40 17,770.20 17,771.40 223.1K
13:17 17,768.80 17,768.80 17,760.80 17,760.80 404.5K
13:18 17,759.30 17,759.30 17,754.20 17,754.20 227.1K
13:19 17,758.30 17,759.20 17,758.30 17,759.20 178.1K
13:20 17,763.70 17,763.70 17,760.30 17,760.30 310.2K
13:21 17,758.00 17,758.30 17,758.00 17,758.30 1,811.4K
13:22 17,756.90 17,762.90 17,756.90 17,762.90 110.5K
13:23 17,763.70 17,773.20 17,763.70 17,773.20 225.3K
13:24 17,772.00 17,772.00 17,770.20 17,770.20 170.9K
13:25 17,770.20 17,770.20 17,766.70 17,766.70 855.5K
13:26 17,768.50 17,768.50 17,766.10 17,766.10 423.2K
13:27 17,765.70 17,775.60 17,765.70 17,775.60 733.0K
13:28 17,773.90 17,773.90 17,773.30 17,773.30 577.6K
13:29 17,776.80 17,776.80 17,776.00 17,776.00 1,313.8K
13:30 17,780.60 17,780.90 17,780.60 17,780.90 4,843.7K
13:31 17,776.70 17,782.50 17,776.70 17,782.50 359.1K
13:32 17,783.20 17,783.20 17,782.60 17,782.60 94.4K
13:33 17,779.40 17,780.20 17,779.40 17,780.20 486.8K
13:34 17,779.60 17,779.60 17,773.60 17,773.60 195.2K
13:35 17,773.60 17,775.00 17,773.60 17,775.00 111.7K
13:36 17,775.60 17,775.60 17,774.10 17,774.10 850.6K
13:37 17,771.30 17,771.30 17,770.80 17,770.80 883.6K
13:38 17,772.40 17,775.00 17,772.40 17,775.00 396.3K
13:39 17,775.20 17,775.20 17,769.80 17,769.80 216.3K
13:40 17,766.80 17,766.80 17,766.60 17,766.60 117.8K
13:41 17,769.80 17,769.90 17,769.80 17,769.90 128.0K
13:42 17,766.60 17,767.40 17,766.60 17,767.40 260.9K
13:43 17,770.10 17,770.10 17,764.80 17,764.80 1,494.6K
13:44 17,767.90 17,767.90 17,765.70 17,765.70 86.1K
13:45 17,767.60 17,768.70 17,767.60 17,768.70 332.7K
13:46 17,770.10 17,773.10 17,770.10 17,773.10 484.0K
13:47 17,770.60 17,774.60 17,770.60 17,774.60 260.0K
13:48 17,776.00 17,776.00 17,775.00 17,775.00 227.9K
13:49 17,775.40 17,776.60 17,775.40 17,776.60 180.4K
13:50 17,774.00 17,774.00 17,772.40 17,772.40 172.8K
13:51 17,772.50 17,778.90 17,772.50 17,778.90 387.7K
13:52 17,776.70 17,776.70 17,775.40 17,775.40 301.3K
13:53 17,771.60 17,772.50 17,771.60 17,772.50 156.7K
13:54 17,771.00 17,771.00 17,768.90 17,768.90 681.5K
13:55 17,768.80 17,769.50 17,768.80 17,769.50 383.3K
13:56 17,771.40 17,774.60 17,771.40 17,774.60 798.6K
13:57 17,776.10 17,778.60 17,776.10 17,778.60 783.1K
13:58 17,780.10 17,780.10 17,779.10 17,779.10 263.1K
13:59 17,782.00 17,782.00 17,780.20 17,780.20 322.4K
14:00 17,778.00 17,778.00 17,770.90 17,770.90 266.0K
14:01 17,765.70 17,770.00 17,765.70 17,770.00 535.9K
14:02 17,768.90 17,769.40 17,768.90 17,769.40 1,139.7K
14:03 17,773.70 17,774.00 17,773.70 17,774.00 859.0K
14:04 17,776.70 17,779.60 17,776.70 17,779.60 619.6K
14:05 17,778.10 17,778.10 17,776.60 17,776.60 431.9K
14:06 17,774.20 17,776.60 17,774.20 17,776.60 1,112.5K
14:07 17,775.40 17,775.40 17,775.10 17,775.10 178.9K
14:08 17,775.00 17,775.00 17,773.70 17,773.70 343.7K
14:09 17,775.20 17,775.20 17,775.20 17,775.20 89.4K
14:10 17,777.50 17,777.50 17,771.90 17,771.90 112.4K
14:11 17,777.50 17,779.50 17,777.50 17,779.50 242.2K
14:12 17,775.80 17,778.00 17,775.80 17,778.00 545.6K
14:13 17,777.40 17,777.40 17,777.10 17,777.10 87.8K
14:14 17,775.80 17,777.40 17,775.80 17,777.40 163.6K
14:15 17,780.40 17,780.40 17,776.70 17,776.70 551.0K
14:16 17,774.30 17,775.70 17,774.30 17,775.70 321.0K
14:17 17,777.60 17,777.60 17,777.10 17,777.10 454.0K
14:18 17,782.00 17,782.00 17,778.90 17,778.90 134.2K
14:19 17,777.30 17,778.60 17,777.30 17,778.60 244.7K
14:20 17,774.90 17,775.70 17,774.90 17,775.70 122.6K
14:21 17,777.50 17,777.50 17,777.50 17,777.50 262.3K
14:22 17,776.20 17,779.40 17,776.20 17,779.40 1,707.4K
14:23 17,784.40 17,784.40 17,781.90 17,781.90 847.6K
14:24 17,782.30 17,782.30 17,776.80 17,776.80 117.1K
14:25 17,778.10 17,778.10 17,771.40 17,771.40 588.7K
14:26 17,768.60 17,768.60 17,768.50 17,768.50 527.8K
14:27 17,763.40 17,764.90 17,763.40 17,764.90 685.2K
14:28 17,763.90 17,765.00 17,763.90 17,765.00 1,035.1K
14:29 17,766.70 17,772.50 17,766.70 17,772.50 343.7K
14:30 17,772.30 17,772.30 17,772.00 17,772.00 217.2K
14:31 17,773.40 17,780.00 17,773.40 17,780.00 320.9K
14:32 17,783.60 17,783.60 17,777.80 17,777.80 307.1K
14:33 17,776.90 17,776.90 17,776.10 17,776.10 253.2K
14:34 17,777.30 17,778.50 17,777.30 17,778.50 201.5K
14:35 17,778.00 17,778.00 17,773.00 17,773.00 200.2K
14:36 17,777.60 17,781.30 17,777.60 17,781.30 92.8K
14:37 17,780.20 17,780.20 17,779.80 17,779.80 184.6K
14:38 17,778.70 17,778.70 17,777.90 17,777.90 253.4K
14:39 17,778.70 17,781.20 17,778.70 17,781.20 641.4K
14:40 17,779.20 17,782.40 17,779.20 17,782.40 473.3K
14:41 17,785.90 17,786.60 17,785.90 17,786.60 146.5K
14:42 17,789.80 17,789.80 17,786.90 17,786.90 502.1K
14:43 17,789.10 17,789.40 17,789.10 17,789.40 552.9K
14:44 17,781.30 17,781.30 17,778.40 17,778.40 490.1K
14:45 17,779.30 17,779.30 17,778.30 17,778.30 211.8K
14:46 17,776.10 17,776.10 17,773.50 17,773.50 280.2K
14:47 17,775.20 17,775.20 17,774.90 17,774.90 229.9K
14:48 17,772.20 17,775.40 17,772.20 17,775.40 382.4K
14:49 17,783.00 17,785.00 17,783.00 17,785.00 1,648.9K
14:50 17,783.50 17,783.50 17,781.00 17,781.00 250.8K
14:51 17,781.00 17,781.00 17,781.00 17,781.00 295.7K
14:52 17,775.60 17,775.60 17,772.60 17,772.60 145.4K
14:53 17,773.50 17,773.50 17,773.40 17,773.40 408.0K
14:54 17,777.20 17,778.80 17,777.20 17,778.80 872.5K
14:55 17,775.40 17,775.40 17,774.10 17,774.10 593.0K
14:56 17,776.60 17,776.60 17,773.70 17,773.70 221.2K
14:57 17,777.70 17,777.70 17,776.00 17,776.00 190.5K
14:58 17,777.50 17,777.50 17,775.50 17,775.50 499.6K
14:59 17,776.60 17,776.60 17,773.50 17,773.50 286.8K
15:00 17,774.90 17,775.00 17,774.90 17,775.00 360.4K
15:01 17,774.50 17,775.40 17,774.50 17,775.40 181.0K
15:02 17,774.20 17,774.20 17,773.20 17,773.20 308.5K
15:03 17,772.80 17,772.80 17,771.80 17,771.80 552.0K
15:04 17,773.00 17,773.00 17,771.40 17,771.40 660.8K
15:05 17,771.50 17,776.30 17,771.50 17,776.30 367.2K
15:06 17,772.60 17,772.60 17,771.30 17,771.30 531.7K
15:07 17,770.60 17,770.60 17,770.40 17,770.40 170.1K
15:08 17,768.90 17,768.90 17,768.10 17,768.10 891.4K
15:09 17,774.90 17,778.10 17,774.90 17,778.10 508.8K
15:10 17,781.40 17,781.40 17,778.40 17,778.40 732.0K
15:11 17,778.30 17,778.30 17,773.60 17,773.60 588.3K
15:12 17,769.90 17,775.80 17,769.90 17,775.80 196.3K
15:13 17,773.80 17,773.80 17,773.10 17,773.10 209.5K
15:14 17,774.40 17,776.60 17,774.40 17,776.60 261.3K
15:15 17,773.80 17,773.80 17,766.60 17,766.60 558.0K
15:16 17,774.00 17,774.00 17,771.80 17,771.80 137.4K
15:17 17,772.00 17,772.50 17,772.00 17,772.50 331.0K
15:18 17,770.80 17,771.80 17,770.80 17,771.80 445.7K
15:19 17,778.90 17,778.90 17,777.70 17,777.70 305.8K
15:20 17,779.20 17,781.30 17,779.20 17,781.30 211.3K
15:21 17,778.30 17,778.70 17,778.30 17,778.70 505.4K
15:22 17,776.00 17,779.60 17,776.00 17,779.60 467.4K
15:23 17,776.70 17,776.70 17,775.00 17,775.00 446.8K
15:24 17,774.90 17,777.50 17,774.90 17,777.50 254.0K
15:25 17,778.80 17,782.90 17,778.80 17,782.90 684.9K
15:26 17,781.60 17,781.60 17,781.30 17,781.30 811.0K
15:27 17,780.10 17,780.10 17,775.60 17,775.60 452.5K
15:28 17,778.50 17,782.90 17,778.50 17,782.90 294.7K
15:29 17,782.90 17,786.10 17,782.90 17,786.10 762.2K
15:30 17,784.50 17,784.50 17,780.50 17,780.50 289.2K
15:31 17,779.40 17,781.20 17,779.40 17,781.20 418.3K
15:32 17,784.70 17,784.70 17,784.60 17,784.60 1,135.7K
15:33 17,783.10 17,783.40 17,783.10 17,783.40 326.2K
15:34 17,782.10 17,784.30 17,782.10 17,784.30 914.6K
15:35 17,780.40 17,780.40 17,772.20 17,772.20 595.0K
15:36 17,770.10 17,771.60 17,770.10 17,771.60 905.8K
15:37 17,774.20 17,774.20 17,770.30 17,770.30 1,689.8K
15:38 17,769.10 17,769.10 17,766.90 17,766.90 429.9K
15:39 17,761.30 17,764.70 17,761.30 17,764.70 308.8K
15:40 17,763.20 17,763.20 17,759.20 17,759.20 911.2K
15:41 17,758.80 17,759.70 17,758.80 17,759.70 743.5K
15:42 17,760.30 17,760.50 17,760.30 17,760.50 1,066.0K
15:43 17,771.40 17,772.10 17,771.40 17,772.10 351.5K
15:44 17,770.00 17,772.90 17,770.00 17,772.90 648.3K
15:45 17,774.10 17,774.10 17,765.20 17,765.20 531.6K
15:46 17,765.60 17,768.50 17,765.60 17,768.50 436.5K
15:47 17,767.90 17,768.30 17,767.90 17,768.30 578.6K
15:48 17,772.30 17,773.50 17,772.30 17,773.50 561.9K
15:49 17,773.80 17,773.80 17,768.80 17,768.80 952.3K
15:50 17,769.90 17,769.90 17,766.90 17,766.90 403.5K
15:51 17,768.50 17,768.50 17,765.90 17,765.90 546.5K
15:52 17,767.30 17,768.70 17,767.30 17,768.70 632.2K
15:53 17,765.60 17,767.90 17,765.60 17,767.90 424.5K
15:54 17,766.50 17,766.50 17,764.30 17,764.30 385.7K
15:55 17,758.70 17,758.70 17,758.00 17,758.00 1,223.0K
15:56 17,757.40 17,757.40 17,757.00 17,757.00 949.3K
15:57 17,755.80 17,762.10 17,755.80 17,762.10 480.9K
15:58 17,759.20 17,759.20 17,757.00 17,757.00 875.3K
15:59 17,754.70 17,758.30 17,754.70 17,758.30 861.3K
16:00 17,765.10 17,765.10 17,763.50 17,763.50 167.2K
16:01 17,763.50 17,763.50 17,763.50 17,763.50 0.0K
16:02 17,763.50 17,763.50 17,763.50 17,763.50 0.0K
16:03 17,763.50 17,763.50 17,763.50 17,763.50 0.0K
16:04 17,763.50 17,785.50 17,763.50 17,785.50 141,999.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available