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 17,853.60 17,951.10 17,853.60 17,951.10 9,325.4K
10:00 17,951.90 17,965.00 17,951.90 17,965.00 2,154.7K
10:01 17,967.40 17,967.40 17,960.10 17,960.10 2,732.7K
10:02 17,973.40 17,973.40 17,964.80 17,964.80 1,521.1K
10:03 17,959.30 17,959.30 17,947.30 17,947.30 2,028.2K
10:04 17,959.70 17,966.90 17,959.70 17,966.90 882.3K
10:05 17,966.20 17,968.60 17,966.20 17,968.60 796.8K
10:06 17,970.00 17,970.00 17,962.00 17,962.00 747.5K
10:07 17,959.40 17,959.40 17,955.60 17,955.60 690.3K
10:08 17,958.20 17,971.00 17,958.20 17,971.00 728.1K
10:09 17,970.70 17,970.70 17,968.80 17,968.80 497.8K
10:10 17,961.70 17,971.40 17,961.70 17,971.40 1,265.6K
10:11 17,971.80 17,971.80 17,957.60 17,957.60 2,022.0K
10:12 17,952.50 17,952.50 17,952.00 17,952.00 1,335.0K
10:13 17,955.40 17,961.20 17,955.40 17,961.20 614.1K
10:14 17,953.40 17,953.40 17,948.60 17,948.60 1,294.1K
10:15 17,953.70 17,964.30 17,953.70 17,964.30 2,458.6K
10:16 17,965.30 17,965.30 17,955.10 17,955.10 604.8K
10:17 17,945.80 17,945.80 17,933.20 17,933.20 1,123.3K
10:18 17,926.60 17,927.90 17,926.60 17,927.90 861.7K
10:19 17,933.30 17,933.30 17,932.80 17,932.80 889.0K
10:20 17,935.40 17,935.40 17,931.70 17,931.70 886.2K
10:21 17,927.90 17,927.90 17,925.70 17,925.70 2,775.3K
10:22 17,921.10 17,921.10 17,919.10 17,919.10 360.7K
10:23 17,931.90 17,934.20 17,931.90 17,934.20 589.9K
10:24 17,937.50 17,937.50 17,936.90 17,936.90 455.0K
10:25 17,938.10 17,939.80 17,938.10 17,939.80 397.3K
10:26 17,940.90 17,942.80 17,940.90 17,942.80 463.0K
10:27 17,947.60 17,947.60 17,947.40 17,947.40 455.3K
10:28 17,944.00 17,947.70 17,944.00 17,947.70 198.6K
10:29 17,948.00 17,948.00 17,946.70 17,946.70 529.8K
10:30 17,948.80 17,948.80 17,945.50 17,945.50 515.3K
10:31 17,934.50 17,934.50 17,933.10 17,933.10 513.8K
10:32 17,938.70 17,938.70 17,936.90 17,936.90 534.2K
10:33 17,937.00 17,937.00 17,935.30 17,935.30 723.3K
10:34 17,934.30 17,934.30 17,933.70 17,933.70 273.8K
10:35 17,945.70 17,945.70 17,940.70 17,940.70 681.8K
10:36 17,942.10 17,951.50 17,942.10 17,951.50 452.9K
10:37 17,943.70 17,944.10 17,943.70 17,944.10 558.2K
10:38 17,939.90 17,939.90 17,939.10 17,939.10 777.7K
10:39 17,941.00 17,946.50 17,941.00 17,946.50 251.8K
10:40 17,947.70 17,947.70 17,941.80 17,941.80 432.1K
10:41 17,943.40 17,943.40 17,942.30 17,942.30 936.1K
10:42 17,940.80 17,941.60 17,940.80 17,941.60 179.5K
10:43 17,941.50 17,941.50 17,932.30 17,932.30 288.5K
10:44 17,933.60 17,933.60 17,929.40 17,929.40 340.4K
10:45 17,930.60 17,930.60 17,915.10 17,915.10 615.5K
10:46 17,919.40 17,919.40 17,916.40 17,916.40 112.2K
10:47 17,921.20 17,921.20 17,919.00 17,919.00 160.4K
10:48 17,919.30 17,919.30 17,914.70 17,914.70 500.0K
10:49 17,910.80 17,910.80 17,910.40 17,910.40 292.8K
10:50 17,906.30 17,917.60 17,906.30 17,917.60 373.5K
10:51 17,917.20 17,917.20 17,912.10 17,912.10 473.0K
10:52 17,913.80 17,913.80 17,913.20 17,913.20 161.9K
10:53 17,916.00 17,916.00 17,915.00 17,915.00 432.9K
10:54 17,924.10 17,924.10 17,920.10 17,920.10 462.7K
10:55 17,917.40 17,921.30 17,917.40 17,921.30 366.4K
10:56 17,916.60 17,916.60 17,916.20 17,916.20 422.4K
10:57 17,916.20 17,920.70 17,916.20 17,920.70 668.1K
10:58 17,919.60 17,919.80 17,919.60 17,919.80 179.9K
10:59 17,912.50 17,919.50 17,912.50 17,919.50 666.2K
11:00 17,918.80 17,920.00 17,918.80 17,920.00 810.3K
11:01 17,912.00 17,912.00 17,903.80 17,903.80 763.2K
11:02 17,908.50 17,908.50 17,895.50 17,895.50 979.3K
11:03 17,895.70 17,895.70 17,892.50 17,892.50 445.7K
11:04 17,885.50 17,885.50 17,876.80 17,876.80 592.5K
11:05 17,880.70 17,881.20 17,880.70 17,881.20 3,062.2K
11:06 17,883.60 17,884.80 17,883.60 17,884.80 376.8K
11:07 17,885.80 17,886.90 17,885.80 17,886.90 628.2K
11:08 17,888.00 17,888.00 17,879.10 17,879.10 212.2K
11:09 17,877.70 17,877.70 17,873.40 17,873.40 158.6K
11:10 17,875.60 17,885.10 17,875.60 17,885.10 152.2K
11:11 17,885.30 17,885.30 17,883.60 17,883.60 374.5K
11:12 17,883.20 17,883.20 17,880.70 17,880.70 410.1K
11:13 17,880.00 17,880.40 17,880.00 17,880.40 662.7K
11:14 17,884.30 17,884.30 17,881.50 17,881.50 1,813.2K
11:15 17,886.80 17,887.30 17,886.80 17,887.30 547.7K
11:16 17,888.10 17,890.60 17,888.10 17,890.60 175.6K
11:17 17,888.40 17,894.20 17,888.40 17,894.20 108.7K
11:18 17,895.40 17,895.40 17,891.20 17,891.20 810.7K
11:19 17,891.70 17,891.70 17,887.10 17,887.10 580.0K
11:20 17,888.20 17,888.20 17,886.20 17,886.20 335.7K
11:21 17,877.00 17,881.50 17,877.00 17,881.50 241.4K
11:22 17,874.10 17,874.10 17,874.00 17,874.00 292.2K
11:23 17,875.40 17,875.80 17,875.40 17,875.80 406.5K
11:24 17,873.00 17,873.00 17,872.40 17,872.40 139.5K
11:25 17,870.10 17,870.10 17,869.50 17,869.50 287.6K
11:26 17,871.70 17,874.90 17,871.70 17,874.90 224.2K
11:27 17,876.60 17,877.30 17,876.60 17,877.30 667.6K
11:28 17,873.70 17,873.70 17,873.50 17,873.50 669.2K
11:29 17,878.30 17,878.30 17,877.90 17,877.90 373.9K
11:30 17,888.60 17,888.60 17,871.70 17,871.70 786.3K
11:31 17,874.50 17,874.50 17,871.70 17,871.70 711.7K
11:32 17,868.50 17,868.50 17,863.90 17,863.90 252.0K
11:33 17,870.20 17,871.10 17,870.20 17,871.10 278.2K
11:34 17,866.20 17,866.20 17,865.10 17,865.10 161.6K
11:35 17,863.10 17,869.70 17,863.10 17,869.70 1,485.8K
11:36 17,870.40 17,872.10 17,870.40 17,872.10 189.4K
11:37 17,870.80 17,870.80 17,868.50 17,868.50 389.0K
11:38 17,868.40 17,868.40 17,868.10 17,868.10 95.4K
11:39 17,868.00 17,871.60 17,868.00 17,871.60 103.4K
11:40 17,873.10 17,876.00 17,873.10 17,876.00 368.0K
11:41 17,877.60 17,887.20 17,877.60 17,887.20 470.6K
11:42 17,889.90 17,895.60 17,889.90 17,895.60 417.0K
11:43 17,902.60 17,903.30 17,902.60 17,903.30 678.8K
11:44 17,898.90 17,898.90 17,896.00 17,896.00 304.2K
11:45 17,893.90 17,895.30 17,893.90 17,895.30 138.0K
11:46 17,901.00 17,901.00 17,897.20 17,897.20 431.5K
11:47 17,897.20 17,901.70 17,897.20 17,901.70 251.3K
11:48 17,906.30 17,911.10 17,906.30 17,911.10 817.1K
11:49 17,915.30 17,915.30 17,913.00 17,913.00 538.7K
11:50 17,916.80 17,916.80 17,916.80 17,916.80 253.2K
11:51 17,921.50 17,930.30 17,921.50 17,930.30 735.8K
11:52 17,929.20 17,929.20 17,928.60 17,928.60 318.1K
11:53 17,930.70 17,930.70 17,930.00 17,930.00 238.9K
11:54 17,925.60 17,925.60 17,925.60 17,925.60 219.2K
11:55 17,926.20 17,926.20 17,914.90 17,914.90 430.0K
11:56 17,911.10 17,911.30 17,911.10 17,911.30 267.0K
11:57 17,910.90 17,910.90 17,904.10 17,904.10 690.0K
11:58 17,898.40 17,899.90 17,898.40 17,899.90 174.6K
11:59 17,885.70 17,887.30 17,885.70 17,887.30 526.2K
12:00 17,888.70 17,891.00 17,888.70 17,891.00 0.0K
12:01 17,890.60 17,890.60 17,887.60 17,887.60 179.9K
12:02 17,886.20 17,886.20 17,886.00 17,886.00 49.6K
12:03 17,884.30 17,885.20 17,884.30 17,885.20 42.8K
12:04 17,885.90 17,885.90 17,883.60 17,883.60 128.2K
12:05 17,880.70 17,880.70 17,878.40 17,878.40 1,024.3K
12:06 17,885.00 17,885.00 17,884.70 17,884.70 137.5K
12:07 17,883.30 17,885.60 17,883.30 17,885.60 59.1K
12:08 17,883.60 17,887.30 17,883.60 17,887.30 581.2K
12:09 17,884.10 17,886.40 17,884.10 17,886.40 194.9K
12:10 17,888.60 17,888.60 17,885.30 17,885.30 269.2K
12:11 17,886.10 17,889.70 17,886.10 17,889.70 356.2K
12:12 17,888.90 17,888.90 17,886.60 17,886.60 481.6K
12:13 17,888.00 17,888.00 17,882.90 17,882.90 302.4K
12:14 17,881.20 17,882.20 17,881.20 17,882.20 246.3K
12:15 17,885.70 17,885.70 17,885.20 17,885.20 263.3K
12:16 17,885.10 17,885.10 17,885.10 17,885.10 329.0K
12:17 17,883.00 17,883.00 17,878.30 17,878.30 106.8K
12:18 17,876.50 17,876.50 17,875.10 17,875.10 1,364.6K
12:19 17,878.70 17,878.70 17,877.50 17,877.50 177.6K
12:20 17,880.00 17,880.00 17,878.20 17,878.20 187.8K
12:21 17,872.00 17,872.10 17,872.00 17,872.10 428.8K
12:22 17,873.20 17,875.40 17,873.20 17,875.40 178.6K
12:23 17,878.00 17,878.00 17,870.60 17,870.60 125.3K
12:24 17,869.80 17,869.80 17,868.80 17,868.80 947.6K
12:25 17,869.00 17,869.00 17,867.90 17,867.90 297.6K
12:26 17,868.70 17,870.30 17,868.70 17,870.30 483.0K
12:27 17,860.00 17,860.00 17,858.50 17,858.50 244.9K
12:28 17,856.40 17,856.80 17,856.40 17,856.80 1,078.4K
12:29 17,856.50 17,857.20 17,856.50 17,857.20 373.9K
12:30 17,860.00 17,860.00 17,858.30 17,858.30 526.6K
12:31 17,862.70 17,867.10 17,862.70 17,867.10 501.2K
12:32 17,873.20 17,873.20 17,866.20 17,866.20 372.3K
12:33 17,872.90 17,877.70 17,872.90 17,877.70 277.2K
12:34 17,873.40 17,873.70 17,873.40 17,873.70 419.6K
12:35 17,877.10 17,877.10 17,877.10 17,877.10 961.4K
12:36 17,877.20 17,877.20 17,875.40 17,875.40 222.0K
12:37 17,881.50 17,881.50 17,881.10 17,881.10 530.4K
12:38 17,885.80 17,886.30 17,885.80 17,886.30 218.1K
12:39 17,883.20 17,884.10 17,883.20 17,884.10 162.3K
12:40 17,879.80 17,881.50 17,879.80 17,881.50 145.2K
12:41 17,883.80 17,883.80 17,880.00 17,880.00 115.6K
12:42 17,883.10 17,884.40 17,883.10 17,884.40 346.3K
12:43 17,885.00 17,885.00 17,884.30 17,884.30 240.5K
12:44 17,880.20 17,885.40 17,880.20 17,885.40 536.5K
12:45 17,889.00 17,889.00 17,886.70 17,886.70 122.2K
12:46 17,887.50 17,889.70 17,887.50 17,889.70 121.7K
12:47 17,893.80 17,893.80 17,892.40 17,892.40 348.5K
12:48 17,892.60 17,892.60 17,891.10 17,891.10 627.3K
12:49 17,893.40 17,894.40 17,893.40 17,894.40 215.4K
12:50 17,896.20 17,896.70 17,896.20 17,896.70 327.6K
12:51 17,898.30 17,904.10 17,898.30 17,904.10 1,013.0K
12:52 17,903.50 17,905.50 17,903.50 17,905.50 583.8K
12:53 17,906.80 17,906.80 17,903.00 17,903.00 247.9K
12:54 17,906.30 17,906.30 17,902.30 17,902.30 1,002.9K
12:55 17,899.80 17,899.80 17,896.30 17,896.30 3,419.7K
12:56 17,900.00 17,902.30 17,900.00 17,902.30 1,609.5K
12:57 17,901.50 17,902.20 17,901.50 17,902.20 239.0K
12:58 17,900.80 17,900.80 17,895.60 17,895.60 759.5K
12:59 17,898.30 17,898.30 17,894.80 17,894.80 353.1K
13:00 17,893.00 17,893.30 17,893.00 17,893.30 598.6K
13:01 17,893.70 17,893.70 17,892.10 17,892.10 370.7K
13:02 17,891.60 17,894.30 17,891.60 17,894.30 282.4K
13:03 17,891.80 17,891.80 17,888.40 17,888.40 401.8K
13:04 17,888.00 17,888.00 17,884.50 17,884.50 133.2K
13:05 17,885.50 17,888.30 17,885.50 17,888.30 116.1K
13:06 17,887.10 17,888.80 17,887.10 17,888.80 967.6K
13:07 17,886.20 17,886.20 17,884.80 17,884.80 104.9K
13:08 17,885.20 17,886.10 17,885.20 17,886.10 409.2K
13:09 17,890.00 17,890.00 17,888.10 17,888.10 216.1K
13:10 17,889.80 17,889.80 17,885.10 17,885.10 295.4K
13:11 17,884.40 17,884.40 17,883.70 17,883.70 2,269.0K
13:12 17,886.00 17,886.00 17,885.00 17,885.00 835.8K
13:13 17,883.10 17,884.60 17,883.10 17,884.60 339.3K
13:14 17,881.60 17,881.60 17,880.80 17,880.80 251.6K
13:15 17,882.80 17,883.90 17,882.80 17,883.90 158.5K
13:16 17,889.50 17,890.90 17,889.50 17,890.90 200.2K
13:17 17,892.00 17,893.60 17,892.00 17,893.60 158.1K
13:18 17,890.20 17,890.30 17,890.20 17,890.30 598.9K
13:19 17,884.00 17,884.00 17,878.00 17,878.00 157.5K
13:20 17,883.10 17,883.10 17,882.60 17,882.60 115.0K
13:21 17,881.60 17,881.60 17,876.10 17,876.10 263.2K
13:22 17,877.60 17,877.60 17,875.60 17,875.60 241.9K
13:23 17,880.10 17,880.10 17,878.10 17,878.10 469.1K
13:24 17,876.80 17,876.80 17,876.30 17,876.30 171.6K
13:25 17,875.50 17,876.70 17,875.50 17,876.70 138.3K
13:26 17,876.40 17,878.10 17,876.40 17,878.10 114.8K
13:27 17,875.50 17,875.50 17,873.40 17,873.40 349.6K
13:28 17,874.00 17,874.00 17,872.50 17,872.50 141.6K
13:29 17,876.50 17,879.60 17,876.50 17,879.60 223.2K
13:30 17,880.00 17,880.00 17,876.20 17,876.20 347.0K
13:31 17,882.00 17,882.00 17,879.80 17,879.80 616.8K
13:32 17,879.00 17,879.00 17,876.60 17,876.60 273.1K
13:33 17,878.40 17,878.40 17,877.90 17,877.90 200.5K
13:34 17,881.30 17,883.20 17,881.30 17,883.20 172.5K
13:35 17,883.90 17,887.50 17,883.90 17,887.50 143.4K
13:36 17,889.20 17,896.90 17,889.20 17,896.90 320.8K
13:37 17,889.20 17,889.50 17,889.20 17,889.50 289.2K
13:38 17,888.30 17,888.30 17,886.60 17,886.60 179.5K
13:39 17,882.80 17,884.30 17,882.80 17,884.30 186.9K
13:40 17,883.30 17,883.30 17,882.60 17,882.60 265.9K
13:41 17,882.00 17,883.20 17,882.00 17,883.20 112.6K
13:42 17,882.90 17,882.90 17,882.20 17,882.20 140.0K
13:43 17,880.90 17,880.90 17,879.00 17,879.00 135.2K
13:44 17,876.60 17,876.60 17,875.30 17,875.30 334.9K
13:45 17,874.10 17,874.10 17,872.00 17,872.00 318.2K
13:46 17,874.40 17,874.40 17,872.10 17,872.10 195.1K
13:47 17,872.50 17,872.50 17,863.30 17,863.30 477.6K
13:48 17,860.50 17,863.90 17,860.50 17,863.90 318.7K
13:49 17,866.70 17,871.00 17,866.70 17,871.00 136.0K
13:50 17,866.90 17,869.00 17,866.90 17,869.00 465.7K
13:51 17,868.50 17,869.00 17,868.50 17,869.00 360.6K
13:52 17,867.80 17,872.20 17,867.80 17,872.20 222.4K
13:53 17,873.60 17,873.60 17,870.90 17,870.90 313.4K
13:54 17,870.30 17,875.00 17,870.30 17,875.00 365.0K
13:55 17,874.80 17,874.80 17,874.80 17,874.80 497.0K
13:56 17,876.10 17,876.10 17,875.20 17,875.20 301.0K
13:57 17,874.10 17,875.80 17,874.10 17,875.80 847.5K
13:58 17,875.70 17,875.80 17,875.70 17,875.80 153.9K
13:59 17,874.60 17,874.60 17,874.10 17,874.10 157.0K
14:00 17,873.60 17,876.00 17,873.60 17,876.00 190.6K
14:01 17,873.90 17,875.50 17,873.90 17,875.50 712.6K
14:02 17,875.30 17,875.30 17,868.50 17,868.50 448.9K
14:03 17,865.90 17,865.90 17,865.70 17,865.70 272.8K
14:04 17,863.20 17,865.70 17,863.20 17,865.70 194.2K
14:05 17,866.20 17,872.30 17,866.20 17,872.30 205.5K
14:06 17,874.90 17,877.80 17,874.90 17,877.80 300.8K
14:07 17,876.00 17,876.00 17,871.50 17,871.50 336.7K
14:08 17,873.20 17,874.70 17,873.20 17,874.70 481.3K
14:09 17,870.70 17,873.40 17,870.70 17,873.40 648.4K
14:10 17,871.60 17,871.60 17,866.60 17,866.60 441.1K
14:11 17,867.60 17,872.40 17,867.60 17,872.40 301.9K
14:12 17,872.20 17,872.20 17,871.10 17,871.10 195.1K
14:13 17,871.70 17,871.70 17,870.90 17,870.90 207.3K
14:14 17,871.00 17,871.70 17,871.00 17,871.70 222.7K
14:15 17,874.30 17,874.30 17,872.40 17,872.40 296.2K
14:16 17,869.80 17,869.80 17,868.50 17,868.50 248.4K
14:17 17,868.40 17,869.20 17,868.40 17,869.20 231.2K
14:18 17,868.60 17,868.60 17,865.90 17,865.90 309.5K
14:19 17,867.70 17,870.90 17,867.70 17,870.90 172.9K
14:20 17,868.50 17,873.90 17,868.50 17,873.90 489.0K
14:21 17,873.60 17,873.90 17,873.60 17,873.90 255.0K
14:22 17,878.60 17,881.90 17,878.60 17,881.90 402.9K
14:23 17,882.10 17,882.10 17,881.90 17,881.90 371.0K
14:24 17,880.60 17,887.10 17,880.60 17,887.10 150.9K
14:25 17,886.20 17,889.10 17,886.20 17,889.10 240.7K
14:26 17,884.60 17,884.60 17,883.40 17,883.40 401.9K
14:27 17,886.30 17,886.30 17,885.80 17,885.80 246.9K
14:28 17,883.40 17,883.40 17,883.20 17,883.20 182.4K
14:29 17,886.10 17,886.60 17,886.10 17,886.60 230.9K
14:30 17,887.60 17,888.30 17,887.60 17,888.30 217.5K
14:31 17,889.50 17,890.20 17,889.50 17,890.20 160.8K
14:32 17,886.80 17,887.90 17,886.80 17,887.90 580.3K
14:33 17,886.30 17,888.90 17,886.30 17,888.90 373.6K
14:34 17,887.10 17,887.50 17,887.10 17,887.50 153.5K
14:35 17,888.50 17,888.50 17,888.40 17,888.40 252.3K
14:36 17,891.70 17,892.00 17,891.70 17,892.00 180.5K
14:37 17,889.00 17,889.00 17,888.80 17,888.80 204.0K
14:38 17,889.20 17,898.60 17,889.20 17,898.60 351.7K
14:39 17,897.10 17,897.10 17,896.90 17,896.90 116.1K
14:40 17,900.00 17,900.00 17,898.60 17,898.60 219.1K
14:41 17,900.50 17,900.50 17,895.10 17,895.10 126.4K
14:42 17,898.20 17,898.20 17,898.20 17,898.20 200.7K
14:43 17,895.90 17,895.90 17,894.60 17,894.60 157.1K
14:44 17,892.30 17,893.20 17,892.30 17,893.20 229.6K
14:45 17,891.70 17,892.30 17,891.70 17,892.30 136.0K
14:46 17,893.30 17,893.30 17,891.70 17,891.70 355.5K
14:47 17,891.80 17,891.80 17,891.10 17,891.10 201.0K
14:48 17,890.80 17,890.80 17,887.80 17,887.80 127.6K
14:49 17,890.10 17,890.10 17,888.00 17,888.00 161.2K
14:50 17,887.40 17,887.40 17,885.90 17,885.90 221.9K
14:51 17,886.40 17,886.80 17,886.40 17,886.80 295.3K
14:52 17,891.50 17,893.00 17,891.50 17,893.00 455.9K
14:53 17,894.00 17,895.90 17,894.00 17,895.90 216.4K
14:54 17,897.30 17,897.30 17,895.50 17,895.50 257.9K
14:55 17,896.70 17,896.70 17,893.80 17,893.80 260.7K
14:56 17,895.80 17,895.90 17,895.80 17,895.90 260.6K
14:57 17,895.50 17,895.50 17,893.00 17,893.00 201.6K
14:58 17,892.30 17,892.30 17,891.60 17,891.60 263.9K
14:59 17,892.80 17,895.20 17,892.80 17,895.20 230.9K
15:00 17,893.10 17,893.10 17,890.50 17,890.50 354.6K
15:01 17,885.30 17,885.90 17,885.30 17,885.90 831.7K
15:02 17,885.90 17,887.80 17,885.90 17,887.80 168.7K
15:03 17,886.20 17,888.30 17,886.20 17,888.30 162.2K
15:04 17,889.00 17,889.40 17,889.00 17,889.40 223.5K
15:05 17,887.10 17,889.50 17,887.10 17,889.50 193.3K
15:06 17,888.50 17,890.70 17,888.50 17,890.70 209.1K
15:07 17,890.10 17,890.10 17,889.80 17,889.80 159.2K
15:08 17,889.10 17,889.10 17,886.30 17,886.30 1,023.3K
15:09 17,888.30 17,888.30 17,885.80 17,885.80 2,915.0K
15:10 17,886.30 17,886.30 17,884.20 17,884.20 455.7K
15:11 17,883.20 17,885.80 17,883.20 17,885.80 143.9K
15:12 17,884.60 17,884.60 17,884.20 17,884.20 447.4K
15:13 17,882.00 17,882.00 17,880.30 17,880.30 266.7K
15:14 17,882.10 17,882.10 17,879.20 17,879.20 267.2K
15:15 17,884.60 17,884.60 17,883.30 17,883.30 324.8K
15:16 17,880.50 17,880.90 17,880.50 17,880.90 311.0K
15:17 17,878.50 17,878.50 17,875.30 17,875.30 880.6K
15:18 17,875.50 17,876.50 17,875.50 17,876.50 310.6K
15:19 17,878.80 17,879.00 17,878.80 17,879.00 432.6K
15:20 17,879.30 17,881.50 17,879.30 17,881.50 286.6K
15:21 17,879.70 17,879.70 17,878.50 17,878.50 344.2K
15:22 17,881.10 17,881.10 17,876.00 17,876.00 605.6K
15:23 17,872.10 17,872.10 17,866.80 17,866.80 333.4K
15:24 17,867.70 17,869.30 17,867.70 17,869.30 393.8K
15:25 17,869.60 17,869.60 17,867.00 17,867.00 420.8K
15:26 17,868.90 17,868.90 17,867.50 17,867.50 385.5K
15:27 17,866.00 17,866.00 17,864.30 17,864.30 498.5K
15:28 17,861.80 17,861.80 17,860.30 17,860.30 306.2K
15:29 17,863.80 17,863.80 17,862.00 17,862.00 273.6K
15:30 17,864.60 17,866.00 17,864.60 17,866.00 392.1K
15:31 17,864.20 17,864.20 17,862.70 17,862.70 239.2K
15:32 17,863.20 17,869.60 17,863.20 17,869.60 833.5K
15:33 17,866.50 17,866.50 17,862.80 17,862.80 333.4K
15:34 17,862.20 17,866.50 17,862.20 17,866.50 490.9K
15:35 17,865.00 17,865.00 17,863.50 17,863.50 339.3K
15:36 17,862.20 17,862.30 17,862.20 17,862.30 323.8K
15:37 17,862.50 17,863.00 17,862.50 17,863.00 203.9K
15:38 17,854.60 17,854.60 17,852.90 17,852.90 427.4K
15:39 17,857.70 17,857.70 17,856.00 17,856.00 345.6K
15:40 17,858.60 17,858.60 17,853.60 17,853.60 319.2K
15:41 17,856.90 17,859.00 17,856.90 17,859.00 621.8K
15:42 17,855.90 17,857.30 17,855.90 17,857.30 348.4K
15:43 17,857.70 17,857.70 17,857.00 17,857.00 419.1K
15:44 17,857.00 17,857.00 17,855.50 17,855.50 554.1K
15:45 17,852.80 17,854.90 17,852.80 17,854.90 513.2K
15:46 17,854.80 17,856.40 17,854.80 17,856.40 358.6K
15:47 17,855.30 17,855.30 17,853.30 17,853.30 382.4K
15:48 17,848.80 17,849.90 17,848.80 17,849.90 323.7K
15:49 17,848.00 17,849.10 17,848.00 17,849.10 353.1K
15:50 17,844.80 17,845.10 17,844.80 17,845.10 995.0K
15:51 17,848.10 17,848.10 17,846.30 17,846.30 579.6K
15:52 17,847.90 17,847.90 17,847.70 17,847.70 562.0K
15:53 17,850.30 17,850.30 17,845.90 17,845.90 535.3K
15:54 17,849.00 17,849.00 17,848.30 17,848.30 580.6K
15:55 17,846.80 17,848.90 17,846.80 17,848.90 817.2K
15:56 17,847.60 17,848.80 17,847.60 17,848.80 605.6K
15:57 17,840.00 17,845.60 17,840.00 17,845.60 1,118.4K
15:58 17,840.90 17,840.90 17,839.70 17,839.70 1,092.4K
15:59 17,841.20 17,841.20 17,838.10 17,838.10 780.8K
16:00 17,844.00 17,844.10 17,844.00 17,844.10 198.4K
16:01 17,844.10 17,844.10 17,844.10 17,844.10 0.0K
16:02 17,844.10 17,844.10 17,844.10 17,844.10 0.0K
16:03 17,844.10 17,844.10 17,844.10 17,844.10 0.0K
16:04 17,844.10 17,852.30 17,844.10 17,852.30 48,644.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available