S&P/ASX 200 Utilities

AXUJ
🏛️ australia →
10,054.20
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:59 10,206.70 10,206.70 10,189.60 10,189.60 2,259.8K
10:00 10,178.40 10,219.90 10,178.40 10,219.90 84.9K
10:01 10,226.20 10,226.20 10,224.40 10,224.40 35.2K
10:02 10,212.30 10,212.30 10,210.70 10,210.70 17.6K
10:03 10,206.00 10,206.00 10,202.80 10,202.80 12.5K
10:04 10,201.00 10,201.00 10,192.00 10,192.00 16.9K
10:05 10,195.40 10,195.40 10,194.00 10,194.00 39.0K
10:06 10,182.80 10,182.80 10,182.80 10,182.80 17.6K
10:07 10,184.40 10,184.40 10,184.40 10,184.40 13.4K
10:08 10,186.20 10,192.30 10,186.20 10,192.30 3.7K
10:09 10,190.60 10,190.60 10,181.60 10,181.60 36.0K
10:10 10,187.80 10,190.70 10,187.80 10,190.70 63.6K
10:11 10,192.30 10,192.30 10,183.90 10,183.90 20.1K
10:12 10,177.40 10,185.50 10,177.40 10,185.50 12.3K
10:13 10,181.00 10,182.10 10,181.00 10,182.10 3.9K
10:14 10,181.30 10,181.30 10,174.50 10,174.50 65.1K
10:15 10,170.00 10,173.00 10,170.00 10,173.00 37.4K
10:16 10,177.10 10,180.50 10,177.10 10,180.50 19.4K
10:17 10,180.20 10,180.20 10,172.30 10,172.30 18.2K
10:18 10,166.90 10,169.70 10,166.90 10,169.70 34.6K
10:19 10,173.90 10,173.90 10,172.30 10,172.30 23.5K
10:20 10,166.30 10,170.00 10,166.30 10,170.00 20.9K
10:21 10,177.50 10,179.80 10,177.50 10,179.80 5.5K
10:22 10,181.70 10,181.70 10,180.60 10,180.60 18.3K
10:23 10,167.10 10,169.20 10,167.10 10,169.20 13.5K
10:24 10,175.30 10,175.30 10,174.50 10,174.50 6.7K
10:25 10,173.10 10,174.40 10,173.10 10,174.40 27.0K
10:26 10,170.80 10,170.80 10,167.90 10,167.90 20.5K
10:27 10,172.20 10,174.50 10,172.20 10,174.50 62.5K
10:28 10,175.20 10,175.20 10,174.50 10,174.50 11.0K
10:29 10,161.10 10,161.10 10,157.70 10,157.70 74.2K
10:30 10,154.60 10,154.60 10,147.90 10,147.90 18.3K
10:31 10,154.10 10,160.20 10,154.10 10,160.20 29.0K
10:32 10,159.40 10,159.40 10,159.40 10,159.40 9.1K
10:33 10,154.90 10,154.90 10,153.20 10,153.20 18.9K
10:34 10,154.00 10,154.00 10,154.00 10,154.00 4.7K
10:35 10,148.70 10,154.80 10,148.70 10,154.80 30.6K
10:36 10,152.50 10,154.80 10,152.50 10,154.80 5.5K
10:37 10,156.50 10,156.50 10,151.10 10,151.10 58.2K
10:38 10,155.60 10,155.60 10,152.50 10,152.50 2.4K
10:39 10,152.20 10,152.20 10,147.70 10,147.70 7.2K
10:40 10,148.00 10,148.00 10,146.00 10,146.00 10.7K
10:41 10,149.80 10,152.90 10,149.80 10,152.90 10.7K
10:42 10,153.70 10,153.70 10,147.80 10,147.80 21.7K
10:43 10,153.10 10,153.10 10,152.30 10,152.30 6.9K
10:44 10,148.50 10,148.50 10,148.50 10,148.50 3.0K
10:45 10,148.50 10,148.50 10,148.50 10,148.50 8.1K
10:46 10,150.20 10,152.40 10,150.20 10,152.40 1.7K
10:47 10,149.50 10,152.40 10,149.50 10,152.40 14.0K
10:48 10,153.20 10,153.20 10,151.70 10,151.70 1.9K
10:49 10,153.20 10,153.20 10,151.70 10,151.70 32.1K
10:50 10,154.00 10,154.00 10,148.60 10,148.60 4.0K
10:51 10,149.40 10,153.90 10,149.40 10,153.90 9.9K
10:52 10,144.90 10,144.90 10,144.90 10,144.90 15.9K
10:53 10,147.10 10,147.10 10,146.30 10,146.30 8.1K
10:54 10,150.30 10,151.10 10,150.30 10,151.10 7.6K
10:55 10,146.30 10,146.30 10,145.70 10,145.70 15.4K
10:56 10,141.40 10,145.10 10,141.40 10,145.10 18.7K
10:57 10,145.10 10,145.10 10,143.60 10,143.60 17.5K
10:58 10,142.00 10,145.40 10,142.00 10,145.40 19.8K
10:59 10,147.70 10,148.50 10,147.70 10,148.50 5.7K
11:00 10,146.80 10,146.80 10,144.50 10,144.50 2.3K
11:01 10,144.80 10,148.50 10,144.80 10,148.50 1.9K
11:02 10,150.70 10,154.90 10,150.70 10,154.90 85.8K
11:03 10,168.50 10,168.50 10,160.30 10,160.30 40.5K
11:04 10,165.60 10,165.60 10,161.10 10,161.10 8.4K
11:05 10,160.30 10,164.60 10,160.30 10,164.60 22.2K
11:06 10,161.60 10,169.10 10,161.60 10,169.10 17.0K
11:07 10,170.80 10,170.80 10,169.40 10,169.40 16.5K
11:08 10,170.80 10,170.80 10,161.10 10,161.10 5.6K
11:09 10,165.60 10,170.80 10,165.60 10,170.80 16.5K
11:10 10,168.60 10,173.40 10,168.60 10,173.40 19.1K
11:11 10,167.80 10,167.80 10,163.30 10,163.30 3.5K
11:12 10,165.60 10,165.60 10,161.10 10,161.10 0.7K
11:13 10,169.70 10,169.70 10,164.30 10,164.30 12.5K
11:14 10,172.80 10,177.50 10,172.80 10,177.50 7.5K
11:15 10,175.20 10,175.20 10,172.20 10,172.20 8.6K
11:16 10,174.50 10,174.50 10,174.50 10,174.50 4.1K
11:17 10,180.10 10,180.10 10,180.10 10,180.10 4.5K
11:18 10,178.60 10,180.30 10,178.60 10,180.30 3.8K
11:19 10,176.40 10,176.40 10,176.40 10,176.40 5.1K
11:20 10,178.60 10,178.60 10,176.40 10,176.40 9.2K
11:21 10,180.90 10,180.90 10,177.50 10,177.50 18.8K
11:22 10,176.70 10,176.70 10,174.70 10,174.70 9.0K
11:23 10,176.90 10,176.90 10,173.50 10,173.50 2.1K
11:24 10,175.00 10,175.00 10,172.80 10,172.80 9.7K
11:25 10,169.60 10,174.10 10,169.60 10,174.10 9.7K
11:26 10,175.80 10,175.80 10,175.80 10,175.80 2.0K
11:27 10,175.80 10,180.30 10,175.80 10,180.30 5.5K
11:28 10,180.30 10,180.30 10,180.30 10,180.30 8.4K
11:29 10,183.70 10,183.70 10,171.30 10,171.30 17.2K
11:30 10,176.60 10,180.80 10,176.60 10,180.80 3.7K
11:31 10,175.70 10,175.70 10,172.60 10,172.60 4.1K
11:32 10,173.40 10,175.70 10,173.40 10,175.70 5.7K
11:33 10,175.70 10,175.70 10,175.70 10,175.70 12.9K
11:34 10,171.10 10,175.50 10,171.10 10,175.50 5.3K
11:35 10,176.50 10,178.90 10,176.50 10,178.90 4.6K
11:36 10,177.20 10,177.20 10,177.20 10,177.20 8.6K
11:37 10,178.90 10,178.90 10,177.20 10,177.20 50.8K
11:38 10,176.50 10,176.50 10,165.30 10,165.30 11.3K
11:39 10,166.90 10,166.90 10,166.90 10,166.90 4.4K
11:40 10,164.70 10,165.40 10,164.70 10,165.40 32.4K
11:41 10,163.90 10,163.90 10,160.60 10,160.60 5.9K
11:42 10,168.40 10,168.40 10,166.20 10,166.20 3.0K
11:43 10,166.20 10,166.20 10,166.20 10,166.20 1.6K
11:44 10,167.60 10,170.10 10,167.60 10,170.10 11.7K
11:45 10,167.90 10,167.90 10,167.10 10,167.10 1.8K
11:46 10,170.10 10,170.10 10,163.00 10,163.00 53.4K
11:47 10,159.90 10,160.40 10,159.90 10,160.40 23.7K
11:48 10,161.30 10,163.60 10,161.30 10,163.60 3.8K
11:49 10,164.30 10,164.30 10,155.10 10,155.10 10.4K
11:50 10,140.50 10,145.00 10,140.50 10,145.00 30.4K
11:51 10,143.60 10,143.60 10,142.80 10,142.80 11.3K
11:52 10,144.40 10,144.40 10,140.50 10,140.50 4.8K
11:53 10,137.60 10,137.60 10,137.60 10,137.60 6.8K
11:54 10,140.50 10,143.70 10,140.50 10,143.70 26.5K
11:55 10,148.20 10,148.20 10,144.80 10,144.80 8.1K
11:56 10,149.30 10,149.30 10,149.30 10,149.30 6.1K
11:57 10,154.20 10,154.20 10,153.40 10,153.40 3.8K
11:58 10,154.20 10,154.20 10,153.40 10,153.40 0.8K
11:59 10,148.20 10,148.20 10,145.60 10,145.60 7.5K
12:00 10,153.40 10,157.90 10,153.40 10,157.90 3.5K
12:01 10,160.30 10,160.30 10,158.60 10,158.60 0.9K
12:02 10,162.50 10,164.80 10,162.50 10,164.80 24.5K
12:03 10,164.00 10,164.00 10,160.90 10,160.90 11.0K
12:04 10,157.60 10,162.30 10,157.60 10,162.30 11.3K
12:05 10,171.20 10,174.60 10,171.20 10,174.60 18.2K
12:06 10,174.60 10,174.60 10,174.60 10,174.60 15.7K
12:07 10,176.30 10,182.50 10,176.30 10,182.50 14.7K
12:08 10,184.20 10,188.70 10,184.20 10,188.70 14.7K
12:09 10,184.80 10,184.80 10,178.00 10,178.00 3.8K
12:10 10,184.20 10,184.20 10,182.50 10,182.50 4.4K
12:11 10,184.20 10,184.20 10,183.40 10,183.40 1.9K
12:12 10,181.10 10,185.00 10,181.10 10,185.00 3.4K
12:13 10,182.00 10,182.00 10,182.00 10,182.00 1.3K
12:14 10,182.80 10,184.20 10,182.80 10,184.20 13.9K
12:15 10,176.00 10,176.00 10,173.00 10,173.00 71.7K
12:16 10,181.40 10,183.10 10,181.40 10,183.10 21.4K
12:17 10,181.40 10,183.90 10,181.40 10,183.90 2.8K
12:18 10,182.20 10,183.10 10,182.20 10,183.10 2.0K
12:19 10,185.90 10,188.40 10,185.90 10,188.40 2.8K
12:20 10,183.10 10,185.40 10,183.10 10,185.40 4.0K
12:21 10,179.40 10,180.90 10,179.40 10,180.90 5.4K
12:22 10,178.40 10,178.40 10,169.60 10,169.60 68.1K
12:23 10,172.60 10,172.60 10,169.20 10,169.20 1.4K
12:24 10,172.60 10,172.60 10,172.60 10,172.60 16.6K
12:25 10,170.20 10,171.00 10,170.20 10,171.00 4.2K
12:26 10,165.60 10,169.30 10,165.60 10,169.30 0.4K
12:27 10,169.30 10,169.30 10,154.20 10,154.20 17.5K
12:28 10,154.20 10,154.20 10,149.70 10,149.70 6.1K
12:29 10,153.40 10,153.40 10,146.40 10,146.40 29.9K
12:30 10,147.00 10,152.20 10,147.00 10,152.20 2.6K
12:31 10,150.00 10,151.80 10,150.00 10,151.80 9.7K
12:32 10,154.00 10,155.40 10,154.00 10,155.40 9.8K
12:33 10,149.70 10,149.70 10,148.00 10,148.00 15.6K
12:34 10,149.20 10,149.20 10,144.70 10,144.70 7.9K
12:35 10,144.40 10,144.40 10,139.90 10,139.90 7.8K
12:36 10,139.90 10,139.90 10,133.10 10,133.10 9.1K
12:37 10,137.60 10,137.60 10,135.90 10,135.90 1.4K
12:38 10,137.60 10,137.60 10,135.40 10,135.40 23.5K
12:39 10,147.70 10,151.60 10,147.70 10,151.60 4.0K
12:40 10,151.60 10,151.60 10,149.40 10,149.40 4.3K
12:41 10,147.70 10,153.90 10,147.70 10,153.90 37.1K
12:42 10,153.90 10,153.90 10,153.90 10,153.90 2.8K
12:43 10,153.90 10,153.90 10,151.10 10,151.10 19.2K
12:44 10,155.60 10,155.60 10,153.30 10,153.30 0.5K
12:45 10,153.30 10,153.30 10,151.60 10,151.60 1.3K
12:46 10,151.60 10,153.90 10,151.60 10,153.90 14.4K
12:47 10,156.90 10,157.60 10,156.90 10,157.60 20.0K
12:48 10,155.30 10,157.70 10,155.30 10,157.70 21.7K
12:49 10,156.90 10,156.90 10,156.90 10,156.90 0.9K
12:50 10,157.80 10,157.80 10,156.90 10,156.90 5.5K
12:51 10,156.90 10,156.90 10,156.90 10,156.90 3.4K
12:52 10,157.70 10,158.50 10,157.70 10,158.50 14.4K
12:53 10,159.30 10,163.70 10,159.30 10,163.70 9.7K
12:54 10,156.20 10,157.00 10,156.20 10,157.00 12.0K
12:55 10,154.60 10,155.40 10,154.60 10,155.40 16.8K
12:56 10,154.00 10,154.00 10,154.00 10,154.00 3.6K
12:57 10,157.90 10,157.90 10,150.00 10,150.00 2.0K
12:58 10,151.70 10,154.00 10,151.70 10,154.00 10.8K
12:59 10,147.30 10,149.50 10,147.30 10,149.50 2.5K
13:00 10,156.20 10,156.20 10,156.20 10,156.20 10.0K
13:01 10,156.20 10,158.50 10,156.20 10,158.50 0.5K
13:02 10,156.80 10,156.80 10,156.80 10,156.80 2.2K
13:03 10,160.70 10,160.70 10,159.00 10,159.00 0.7K
13:04 10,161.50 10,161.50 10,161.50 10,161.50 6.5K
13:05 10,152.30 10,154.00 10,152.30 10,154.00 6.3K
13:06 10,152.30 10,152.30 10,152.30 10,152.30 1.6K
13:07 10,152.30 10,152.30 10,152.30 10,152.30 73.6K
13:08 10,153.40 10,155.10 10,153.40 10,155.10 9.9K
13:09 10,155.10 10,155.10 10,153.40 10,153.40 1.9K
13:10 10,151.10 10,151.40 10,151.10 10,151.40 9.2K
13:11 10,153.60 10,153.60 10,153.60 10,153.60 1.3K
13:12 10,150.60 10,150.60 10,146.60 10,146.60 29.3K
13:13 10,150.30 10,150.30 10,150.30 10,150.30 0.5K
13:14 10,148.80 10,149.60 10,148.80 10,149.60 4.0K
13:15 10,145.90 10,145.90 10,145.90 10,145.90 10.9K
13:16 10,148.10 10,149.00 10,148.10 10,149.00 2.7K
13:17 10,151.50 10,151.50 10,150.70 10,150.70 3.1K
13:18 10,146.80 10,146.80 10,137.80 10,137.80 37.7K
13:19 10,131.60 10,131.60 10,131.60 10,131.60 2.4K
13:20 10,133.90 10,137.30 10,133.90 10,137.30 1.5K
13:21 10,136.40 10,136.40 10,136.40 10,136.40 0.3K
13:22 10,133.90 10,133.90 10,133.90 10,133.90 3.8K
13:23 10,136.10 10,136.10 10,132.40 10,132.40 3.4K
13:24 10,133.90 10,135.60 10,133.90 10,135.60 8.0K
13:25 10,137.80 10,137.80 10,137.80 10,137.80 7.5K
13:26 10,137.80 10,143.40 10,137.80 10,143.40 15.3K
13:27 10,142.00 10,143.40 10,142.00 10,143.40 1.2K
13:28 10,144.20 10,145.10 10,144.20 10,145.10 9.1K
13:29 10,145.10 10,145.10 10,141.70 10,141.70 4.5K
13:30 10,139.50 10,139.50 10,139.00 10,139.00 5.3K
13:31 10,142.00 10,142.00 10,142.00 10,142.00 4.5K
13:32 10,141.70 10,141.70 10,141.70 10,141.70 2.0K
13:33 10,142.50 10,142.50 10,141.70 10,141.70 6.4K
13:34 10,144.20 10,144.20 10,144.20 10,144.20 13.5K
13:35 10,142.70 10,143.40 10,142.70 10,143.40 2.0K
13:36 10,145.70 10,145.70 10,141.20 10,141.20 1.7K
13:37 10,141.20 10,144.60 10,141.20 10,144.60 7.7K
13:38 10,146.80 10,148.50 10,146.80 10,148.50 3.0K
13:39 10,148.50 10,148.50 10,147.60 10,147.60 3.3K
13:40 10,146.80 10,148.50 10,146.80 10,148.50 4.1K
13:41 10,146.80 10,146.80 10,142.50 10,142.50 12.9K
13:42 10,141.20 10,141.20 10,141.20 10,141.20 2.4K
13:43 10,143.40 10,143.40 10,143.40 10,143.40 2.5K
13:44 10,142.50 10,142.50 10,139.50 10,139.50 7.3K
13:45 10,141.00 10,143.30 10,141.00 10,143.30 6.3K
13:46 10,143.30 10,143.30 10,140.30 10,140.30 2.4K
13:47 10,143.30 10,143.30 10,143.30 10,143.30 14.8K
13:48 10,138.30 10,138.30 10,136.60 10,136.60 0.1K
13:49 10,141.90 10,141.90 10,141.10 10,141.10 15.4K
13:50 10,129.30 10,130.10 10,129.30 10,130.10 14.5K
13:51 10,126.80 10,126.80 10,125.10 10,125.10 8.2K
13:52 10,125.10 10,125.10 10,125.10 10,125.10 1.6K
13:53 10,130.40 10,130.40 10,127.40 10,127.40 9.6K
13:54 10,126.50 10,126.50 10,126.50 10,126.50 1.9K
13:55 10,128.70 10,128.70 10,126.50 10,126.50 5.0K
13:56 10,126.50 10,127.90 10,126.50 10,127.90 25.4K
13:57 10,125.30 10,125.30 10,124.80 10,124.80 2.8K
13:58 10,129.30 10,129.30 10,129.30 10,129.30 3.7K
13:59 10,127.60 10,127.60 10,124.50 10,124.50 57.7K
14:00 10,126.80 10,126.80 10,126.80 10,126.80 4.7K
14:01 10,127.70 10,127.70 10,125.40 10,125.40 6.1K
14:02 10,129.30 10,129.30 10,129.30 10,129.30 19.5K
14:03 10,127.00 10,129.30 10,127.00 10,129.30 1.5K
14:04 10,130.70 10,130.70 10,130.70 10,130.70 14.0K
14:05 10,127.00 10,127.00 10,126.20 10,126.20 9.7K
14:06 10,128.70 10,128.70 10,128.70 10,128.70 1.7K
14:07 10,127.00 10,127.00 10,124.80 10,124.80 12.6K
14:08 10,124.80 10,127.30 10,124.80 10,127.30 1.4K
14:09 10,124.80 10,125.60 10,124.80 10,125.60 0.9K
14:10 10,126.50 10,127.30 10,126.50 10,127.30 1.7K
14:11 10,126.50 10,130.10 10,126.50 10,130.10 19.7K
14:12 10,128.70 10,128.70 10,127.00 10,127.00 2.0K
14:13 10,131.00 10,131.00 10,127.00 10,127.00 3.7K
14:14 10,131.80 10,131.80 10,131.80 10,131.80 3.0K
14:15 10,129.30 10,130.10 10,129.30 10,130.10 77.6K
14:16 10,139.80 10,139.80 10,139.80 10,139.80 10.9K
14:17 10,139.80 10,139.80 10,139.80 10,139.80 1.1K
14:18 10,140.60 10,143.70 10,140.60 10,143.70 7.4K
14:19 10,142.80 10,142.80 10,142.80 10,142.80 2,006.8K
14:20 10,144.30 10,144.30 10,144.30 10,144.30 2.9K
14:21 10,144.30 10,144.30 10,143.70 10,143.70 21.4K
14:22 10,143.70 10,143.70 10,139.30 10,139.30 7.8K
14:23 10,135.30 10,135.30 10,135.30 10,135.30 3.7K
14:24 10,139.80 10,139.80 10,138.10 10,138.10 32.5K
14:25 10,139.80 10,141.30 10,139.80 10,141.30 6.0K
14:26 10,144.30 10,144.30 10,144.30 10,144.30 3.5K
14:27 10,143.50 10,144.30 10,143.50 10,144.30 7.0K
14:28 10,147.40 10,147.40 10,142.00 10,142.00 9.1K
14:29 10,141.90 10,146.10 10,141.90 10,146.10 38.9K
14:30 10,147.60 10,152.50 10,147.60 10,152.50 58.5K
14:31 10,147.70 10,153.90 10,147.70 10,153.90 4.0K
14:32 10,153.10 10,157.60 10,153.10 10,157.60 6.2K
14:33 10,153.90 10,157.00 10,153.90 10,157.00 41.6K
14:34 10,154.50 10,154.50 10,154.50 10,154.50 12.0K
14:35 10,157.60 10,157.60 10,152.80 10,152.80 16.1K
14:36 10,156.80 10,157.00 10,156.80 10,157.00 27.4K
14:37 10,156.20 10,158.50 10,156.20 10,158.50 6.5K
14:38 10,159.40 10,161.60 10,159.40 10,161.60 27.3K
14:39 10,161.60 10,161.60 10,161.60 10,161.60 1.7K
14:40 10,159.90 10,161.60 10,159.90 10,161.60 0.9K
14:41 10,164.10 10,164.10 10,156.30 10,156.30 19.2K
14:42 10,155.60 10,155.60 10,155.60 10,155.60 3.6K
14:43 10,150.50 10,151.30 10,150.50 10,151.30 11.5K
14:44 10,150.50 10,150.50 10,150.50 10,150.50 4.9K
14:45 10,150.50 10,150.50 10,150.50 10,150.50 8.4K
14:46 10,153.90 10,158.30 10,153.90 10,158.30 6.0K
14:47 10,151.60 10,152.20 10,151.60 10,152.20 2.1K
14:48 10,153.90 10,153.90 10,153.00 10,153.00 8.6K
14:49 10,152.20 10,154.40 10,152.20 10,154.40 12.5K
14:50 10,149.90 10,149.90 10,148.20 10,148.20 3.3K
14:51 10,153.90 10,153.90 10,153.90 10,153.90 9.5K
14:52 10,150.50 10,152.20 10,150.50 10,152.20 6.6K
14:53 10,152.70 10,160.60 10,152.70 10,160.60 6.8K
14:54 10,155.90 10,155.90 10,153.40 10,153.40 38.7K
14:55 10,159.00 10,159.00 10,156.40 10,156.40 14.6K
14:56 10,155.60 10,157.30 10,155.60 10,157.30 0.8K
14:57 10,155.60 10,155.60 10,155.60 10,155.60 5.7K
14:58 10,154.20 10,155.90 10,154.20 10,155.90 3.5K
14:59 10,154.30 10,155.60 10,154.30 10,155.60 8.6K
15:00 10,159.80 10,159.80 10,158.10 10,158.10 6.2K
15:01 10,159.00 10,159.00 10,156.80 10,156.80 2.9K
15:02 10,154.80 10,155.60 10,154.80 10,155.60 16.1K
15:03 10,157.30 10,157.30 10,153.40 10,153.40 30.7K
15:04 10,152.60 10,154.40 10,152.60 10,154.40 13.4K
15:05 10,153.30 10,155.70 10,153.30 10,155.70 53.5K
15:06 10,154.00 10,154.00 10,154.00 10,154.00 4.7K
15:07 10,154.90 10,154.90 10,151.80 10,151.80 5.2K
15:08 10,154.00 10,154.00 10,144.30 10,144.30 46.0K
15:09 10,147.70 10,147.70 10,146.50 10,146.50 14.4K
15:10 10,149.00 10,149.00 10,149.00 10,149.00 5.1K
15:11 10,148.80 10,150.70 10,148.80 10,150.70 5.8K
15:12 10,151.30 10,152.20 10,151.30 10,152.20 13.3K
15:13 10,145.10 10,147.30 10,145.10 10,147.30 4.7K
15:14 10,146.50 10,151.30 10,146.50 10,151.30 10.9K
15:15 10,148.80 10,148.80 10,148.10 10,148.10 17.2K
15:16 10,146.00 10,146.00 10,144.50 10,144.50 3.7K
15:17 10,145.30 10,145.30 10,144.50 10,144.50 10.8K
15:18 10,151.30 10,151.30 10,146.80 10,146.80 8.5K
15:19 10,146.80 10,146.80 10,146.80 10,146.80 6.9K
15:20 10,145.40 10,145.40 10,145.10 10,145.10 23.1K
15:21 10,145.30 10,145.30 10,143.60 10,143.60 14.3K
15:22 10,152.00 10,152.00 10,139.80 10,139.80 11.9K
15:23 10,144.80 10,148.10 10,144.80 10,148.10 107.4K
15:24 10,141.40 10,146.60 10,141.40 10,146.60 17.7K
15:25 10,146.60 10,146.60 10,144.40 10,144.40 9.5K
15:26 10,145.20 10,145.20 10,145.20 10,145.20 55.6K
15:27 10,146.60 10,151.10 10,146.60 10,151.10 5.3K
15:28 10,151.90 10,151.90 10,148.90 10,148.90 19.1K
15:29 10,151.90 10,151.90 10,151.30 10,151.30 37.2K
15:30 10,150.50 10,153.50 10,150.50 10,153.50 3.6K
15:31 10,150.50 10,150.50 10,146.00 10,146.00 120.7K
15:32 10,148.20 10,148.20 10,147.70 10,147.70 1.7K
15:33 10,147.70 10,147.70 10,146.00 10,146.00 2.3K
15:34 10,146.00 10,148.20 10,146.00 10,148.20 16.6K
15:35 10,148.20 10,148.20 10,148.20 10,148.20 5.2K
15:36 10,146.00 10,146.80 10,146.00 10,146.80 22.0K
15:37 10,148.20 10,148.20 10,147.70 10,147.70 4.4K
15:38 10,143.70 10,148.50 10,143.70 10,148.50 19.0K
15:39 10,146.00 10,149.90 10,146.00 10,149.90 27.7K
15:40 10,152.70 10,152.70 10,149.80 10,149.80 61.1K
15:41 10,152.80 10,152.80 10,151.30 10,151.30 18.2K
15:42 10,152.00 10,152.00 10,151.30 10,151.30 33.3K
15:43 10,151.30 10,152.70 10,151.30 10,152.70 47.7K
15:44 10,151.80 10,153.40 10,151.80 10,153.40 44.1K
15:45 10,150.90 10,150.90 10,148.60 10,148.60 5.3K
15:46 10,150.30 10,150.30 10,150.30 10,150.30 10.7K
15:47 10,150.90 10,150.90 10,148.60 10,148.60 55.3K
15:48 10,151.70 10,151.70 10,151.70 10,151.70 13.3K
15:49 10,150.90 10,150.90 10,150.10 10,150.10 5.4K
15:50 10,151.70 10,151.70 10,149.40 10,149.40 25.7K
15:51 10,150.90 10,151.70 10,150.90 10,151.70 17.5K
15:52 10,145.90 10,148.90 10,145.90 10,148.90 22.2K
15:53 10,145.60 10,148.10 10,145.60 10,148.10 20.5K
15:54 10,146.40 10,148.10 10,146.40 10,148.10 11.1K
15:55 10,148.10 10,148.10 10,147.60 10,147.60 39.6K
15:56 10,152.40 10,152.40 10,149.00 10,149.00 15.7K
15:57 10,148.70 10,153.20 10,148.70 10,153.20 57.8K
15:58 10,153.20 10,153.20 10,148.70 10,148.70 18.0K
15:59 10,147.90 10,147.90 10,144.50 10,144.50 211.8K
16:00 10,150.60 10,150.60 10,150.60 10,150.60 4.1K
16:01 10,150.60 10,150.60 10,150.60 10,150.60 0.0K
16:02 10,150.60 10,150.60 10,150.60 10,150.60 0.0K
16:03 10,150.60 10,150.60 10,150.60 10,150.60 0.0K
16:04 10,150.60 10,170.80 10,150.60 10,170.80 4,274.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available