Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
09:30 | 134.16 | 134.16 | 134.16 | 134.16 | 2.7K |
09:31 | 133.86 | 134.03 | 133.86 | 134.03 | 0.9K |
09:32 | 134.03 | 134.14 | 134.03 | 134.14 | 2.1K |
09:34 | 134.19 | 134.19 | 134.19 | 134.19 | 0.9K |
09:37 | 134.08 | 134.08 | 134.08 | 134.08 | 0.2K |
09:38 | 134.76 | 134.76 | 134.57 | 134.68 | 24.5K |
09:42 | 135.16 | 135.16 | 135.16 | 135.16 | 0.2K |
09:43 | 135.11 | 135.11 | 135.11 | 135.10 | 1.2K |
09:44 | 135.13 | 135.13 | 135.13 | 135.13 | 0.6K |
09:46 | 135.39 | 135.39 | 135.20 | 135.20 | 1.6K |
09:48 | 135.34 | 135.34 | 135.32 | 135.32 | 1.0K |
09:49 | 135.30 | 135.30 | 135.30 | 135.30 | 0.4K |
09:50 | 135.40 | 135.40 | 135.40 | 135.40 | 0.3K |
09:52 | 135.43 | 135.43 | 135.43 | 135.43 | 0.2K |
09:55 | 135.42 | 135.42 | 135.09 | 135.42 | 0.9K |
09:57 | 135.06 | 135.06 | 134.89 | 134.89 | 0.6K |
09:58 | 134.95 | 135.00 | 134.82 | 134.82 | 1.6K |
09:59 | 134.94 | 134.94 | 134.94 | 134.94 | 0.7K |
10:00 | 134.98 | 134.99 | 134.90 | 134.90 | 1.4K |
10:01 | 134.95 | 134.95 | 134.95 | 134.95 | 1.0K |
10:02 | 135.04 | 135.04 | 135.04 | 135.04 | 0.3K |
10:03 | 135.41 | 135.41 | 135.41 | 135.41 | 0.9K |
10:04 | 135.42 | 135.42 | 135.11 | 135.29 | 2.9K |
10:05 | 135.28 | 135.28 | 135.26 | 135.26 | 0.9K |
10:06 | 135.26 | 135.26 | 135.03 | 135.03 | 3.2K |
10:08 | 134.88 | 134.88 | 134.88 | 134.88 | 1.1K |
10:12 | 135.27 | 135.29 | 135.27 | 135.29 | 1.9K |
10:13 | 135.20 | 135.20 | 135.20 | 135.20 | 0.4K |
10:14 | 135.14 | 135.14 | 135.14 | 135.14 | 1.2K |
10:16 | 134.97 | 134.97 | 134.91 | 134.91 | 0.4K |
10:20 | 134.95 | 134.95 | 134.95 | 134.95 | 0.6K |
10:21 | 134.53 | 134.72 | 134.53 | 134.72 | 0.4K |
10:22 | 134.82 | 134.82 | 134.56 | 134.56 | 0.7K |
10:23 | 134.66 | 134.66 | 134.46 | 134.46 | 0.4K |
10:24 | 134.64 | 134.64 | 134.48 | 134.48 | 1.1K |
10:25 | 134.43 | 134.49 | 134.43 | 134.49 | 0.4K |
10:26 | 134.33 | 134.33 | 134.33 | 134.33 | 0.2K |
10:27 | 134.31 | 134.31 | 134.31 | 134.31 | 0.4K |
10:28 | 134.63 | 134.63 | 134.63 | 134.63 | 0.9K |
10:30 | 135.02 | 135.04 | 135.02 | 135.04 | 1.0K |
10:34 | 134.93 | 134.93 | 134.88 | 134.88 | 1.6K |
10:35 | 134.86 | 134.86 | 134.86 | 134.85 | 0.9K |
10:36 | 134.92 | 134.92 | 134.92 | 134.92 | 0.7K |
10:39 | 135.00 | 135.00 | 135.00 | 135.00 | 1.3K |
10:45 | 134.87 | 134.87 | 134.87 | 134.87 | 0.3K |
10:46 | 134.79 | 134.79 | 134.79 | 134.79 | 1.6K |
10:49 | 134.81 | 134.81 | 134.64 | 134.64 | 0.9K |
10:50 | 134.64 | 134.64 | 134.64 | 134.64 | 0.3K |
10:53 | 134.85 | 134.85 | 134.42 | 134.53 | 1.0K |
10:54 | 134.61 | 134.66 | 134.61 | 134.66 | 0.4K |
10:55 | 134.65 | 134.65 | 134.57 | 134.57 | 1.3K |
10:56 | 134.55 | 134.55 | 133.75 | 133.75 | 5.0K |
10:57 | 133.73 | 133.73 | 133.73 | 133.73 | 0.6K |
10:58 | 133.88 | 134.00 | 133.88 | 134.00 | 2.1K |
10:59 | 134.06 | 134.06 | 133.98 | 133.98 | 2.1K |
11:01 | 133.82 | 133.82 | 133.82 | 133.82 | 1.1K |
11:03 | 133.43 | 133.43 | 133.43 | 133.43 | 0.4K |
11:04 | 133.75 | 133.75 | 133.43 | 133.43 | 1.4K |
11:05 | 133.45 | 133.45 | 133.45 | 133.45 | 1.1K |
11:12 | 133.48 | 133.48 | 133.48 | 133.48 | 0.5K |
11:13 | 133.27 | 133.27 | 133.27 | 133.27 | 0.3K |
11:15 | 133.37 | 133.51 | 133.37 | 133.51 | 2.1K |
11:16 | 133.54 | 133.54 | 133.54 | 133.54 | 1.8K |
11:17 | 133.43 | 133.43 | 133.43 | 133.43 | 0.5K |
11:18 | 133.66 | 133.66 | 133.66 | 133.66 | 1.2K |
11:20 | 133.17 | 133.17 | 133.17 | 133.17 | 0.8K |
11:24 | 133.14 | 133.14 | 133.14 | 133.14 | 1.1K |
11:25 | 133.27 | 133.28 | 133.17 | 133.28 | 1.4K |
11:26 | 132.90 | 132.90 | 132.90 | 132.90 | 1.0K |
11:27 | 132.89 | 132.89 | 132.89 | 132.89 | 0.1K |
11:28 | 132.89 | 132.89 | 132.89 | 132.89 | 1.2K |
11:32 | 132.91 | 132.91 | 132.91 | 132.91 | 0.3K |
11:33 | 133.16 | 133.16 | 133.16 | 133.16 | 1.3K |
11:35 | 133.21 | 133.21 | 133.21 | 133.21 | 0.7K |
11:36 | 133.23 | 133.30 | 133.23 | 133.29 | 0.3K |
11:37 | 133.30 | 133.30 | 133.30 | 133.29 | 0.6K |
11:39 | 133.34 | 133.34 | 133.34 | 133.34 | 0.5K |
11:41 | 133.51 | 133.51 | 133.51 | 133.51 | 0.5K |
11:43 | 133.65 | 133.65 | 133.42 | 133.42 | 1.9K |
11:47 | 133.63 | 133.72 | 133.63 | 133.72 | 1.0K |
11:49 | 133.70 | 133.70 | 133.70 | 133.70 | 0.2K |
11:50 | 133.71 | 133.71 | 133.42 | 133.42 | 2.5K |
11:52 | 133.51 | 133.51 | 133.51 | 133.51 | 0.4K |
11:54 | 133.52 | 133.53 | 133.52 | 133.53 | 0.4K |
11:55 | 133.54 | 133.72 | 133.54 | 133.72 | 1.5K |
11:57 | 133.77 | 133.77 | 133.77 | 133.77 | 0.1K |
11:58 | 133.77 | 133.77 | 133.77 | 133.77 | 0.2K |
12:00 | 133.78 | 133.78 | 133.70 | 133.70 | 1.3K |
12:01 | 133.73 | 133.73 | 133.73 | 133.73 | 0.8K |
12:05 | 133.74 | 133.85 | 133.74 | 133.85 | 8.8K |
12:06 | 133.76 | 133.77 | 133.76 | 133.77 | 0.9K |
12:07 | 133.77 | 133.88 | 133.77 | 133.88 | 0.8K |
12:08 | 133.85 | 133.86 | 133.85 | 133.86 | 0.4K |
12:10 | 133.73 | 133.73 | 133.73 | 133.73 | 0.8K |
12:11 | 133.78 | 133.78 | 133.78 | 133.78 | 0.3K |
12:13 | 133.78 | 133.78 | 133.77 | 133.77 | 0.7K |
12:14 | 133.89 | 133.89 | 133.89 | 133.89 | 0.4K |
12:15 | 133.96 | 133.99 | 133.96 | 133.99 | 2.6K |
12:16 | 134.01 | 134.01 | 134.01 | 134.01 | 0.1K |
12:17 | 134.01 | 134.22 | 134.01 | 134.22 | 1.4K |
12:18 | 134.26 | 134.26 | 134.26 | 134.26 | 0.2K |
12:19 | 134.20 | 134.20 | 134.20 | 134.20 | 0.3K |
12:20 | 134.20 | 134.20 | 134.20 | 134.20 | 0.5K |
12:21 | 134.29 | 134.29 | 134.29 | 134.29 | 0.1K |
12:22 | 134.23 | 134.23 | 134.20 | 134.20 | 0.7K |
12:23 | 134.11 | 134.11 | 134.11 | 134.11 | 0.4K |
12:25 | 134.23 | 134.23 | 134.23 | 134.23 | 0.2K |
12:26 | 134.20 | 134.25 | 134.19 | 134.25 | 1.0K |
12:30 | 134.27 | 134.27 | 134.27 | 134.27 | 0.9K |
12:32 | 134.27 | 134.27 | 134.21 | 134.21 | 1.5K |
12:33 | 134.21 | 134.21 | 134.21 | 134.21 | 0.3K |
12:34 | 134.21 | 134.21 | 134.21 | 134.21 | 0.8K |
12:35 | 134.31 | 134.31 | 134.31 | 134.31 | 1.9K |
12:38 | 134.24 | 134.24 | 134.24 | 134.24 | 0.2K |
12:39 | 134.26 | 134.37 | 134.26 | 134.37 | 1.3K |
12:40 | 134.19 | 134.23 | 134.19 | 134.23 | 2.3K |
12:41 | 134.22 | 134.22 | 134.22 | 134.22 | 0.5K |
12:43 | 134.13 | 134.13 | 134.13 | 134.13 | 1.0K |
12:44 | 134.13 | 134.13 | 134.13 | 134.13 | 0.9K |
12:45 | 134.24 | 134.24 | 134.24 | 134.24 | 0.5K |
12:49 | 134.18 | 134.18 | 134.18 | 134.18 | 0.2K |
12:50 | 134.07 | 134.07 | 134.07 | 134.07 | 1.1K |
12:51 | 134.00 | 134.00 | 134.00 | 134.00 | 0.1K |
12:52 | 133.90 | 133.90 | 133.90 | 133.90 | 0.8K |
12:53 | 133.79 | 133.91 | 133.77 | 133.91 | 2.4K |
12:55 | 133.84 | 133.84 | 133.84 | 133.84 | 0.7K |
12:56 | 133.83 | 133.96 | 133.83 | 133.96 | 1.1K |
12:59 | 133.85 | 133.85 | 133.85 | 133.85 | 0.9K |
13:00 | 133.83 | 133.83 | 133.83 | 133.83 | 0.9K |
13:01 | 133.83 | 133.83 | 133.83 | 133.83 | 0.5K |
13:02 | 133.83 | 133.83 | 133.83 | 133.83 | 0.8K |
13:03 | 133.83 | 133.83 | 133.71 | 133.74 | 1.7K |
13:04 | 133.73 | 133.73 | 133.59 | 133.67 | 2.4K |
13:05 | 133.78 | 133.89 | 133.78 | 133.89 | 1.7K |
13:08 | 133.89 | 133.89 | 133.89 | 133.89 | 0.3K |
13:09 | 133.89 | 134.03 | 133.89 | 134.03 | 0.8K |
13:11 | 134.17 | 134.17 | 134.08 | 134.07 | 0.4K |
13:12 | 134.13 | 134.13 | 134.13 | 134.13 | 0.3K |
13:13 | 134.16 | 134.23 | 134.16 | 134.23 | 0.4K |
13:14 | 134.11 | 134.11 | 134.11 | 134.10 | 0.6K |
13:15 | 133.98 | 133.98 | 133.88 | 133.88 | 2.1K |
13:16 | 133.89 | 133.89 | 133.82 | 133.82 | 0.6K |
13:17 | 133.71 | 133.73 | 133.71 | 133.73 | 0.6K |
13:18 | 133.73 | 133.73 | 133.73 | 133.73 | 0.4K |
13:20 | 133.58 | 133.58 | 133.58 | 133.58 | 0.5K |
13:21 | 133.75 | 133.75 | 133.66 | 133.71 | 4.8K |
13:22 | 133.73 | 133.73 | 133.73 | 133.73 | 0.8K |
13:24 | 133.65 | 133.65 | 133.65 | 133.65 | 1.0K |
13:25 | 133.55 | 133.55 | 133.55 | 133.55 | 0.3K |
13:27 | 133.76 | 133.86 | 133.76 | 133.86 | 0.9K |
13:29 | 133.85 | 133.85 | 133.76 | 133.76 | 1.9K |
13:30 | 133.75 | 133.84 | 133.74 | 133.84 | 0.5K |
13:31 | 133.85 | 133.85 | 133.85 | 133.85 | 0.9K |
13:32 | 133.99 | 133.99 | 133.99 | 133.99 | 0.1K |
13:33 | 133.87 | 133.87 | 133.87 | 133.87 | 0.7K |
13:34 | 133.88 | 133.88 | 133.88 | 133.88 | 0.2K |
13:36 | 133.88 | 133.88 | 133.88 | 133.88 | 0.2K |
13:37 | 133.93 | 133.99 | 133.93 | 133.99 | 1.0K |
13:39 | 133.97 | 133.97 | 133.97 | 133.97 | 0.3K |
13:40 | 133.97 | 133.97 | 133.97 | 133.97 | 1.3K |
13:42 | 133.98 | 133.98 | 133.98 | 133.98 | 0.1K |
13:43 | 133.99 | 133.99 | 133.99 | 133.99 | 0.2K |
13:44 | 133.89 | 133.89 | 133.89 | 133.89 | 0.4K |
13:45 | 133.99 | 133.99 | 133.99 | 133.99 | 0.7K |
13:46 | 133.99 | 134.03 | 133.99 | 134.03 | 2.0K |
13:47 | 134.03 | 134.03 | 134.03 | 134.03 | 0.2K |
13:49 | 134.16 | 134.16 | 133.98 | 133.98 | 0.7K |
13:50 | 134.03 | 134.09 | 134.03 | 134.09 | 0.5K |
13:51 | 134.14 | 134.14 | 134.14 | 134.14 | 1.5K |
13:53 | 134.10 | 134.10 | 134.08 | 134.08 | 0.2K |
13:54 | 134.08 | 134.08 | 133.80 | 133.80 | 3.7K |
13:55 | 134.00 | 134.08 | 134.00 | 134.08 | 0.8K |
13:56 | 134.02 | 134.02 | 134.02 | 134.01 | 0.8K |
13:57 | 134.00 | 134.00 | 134.00 | 134.00 | 0.7K |
14:00 | 134.01 | 134.01 | 134.01 | 134.01 | 0.5K |
14:03 | 134.00 | 134.00 | 134.00 | 134.00 | 0.8K |
14:05 | 133.90 | 133.90 | 133.87 | 133.87 | 1.4K |
14:06 | 133.83 | 133.83 | 133.69 | 133.69 | 2.5K |
14:07 | 133.88 | 133.88 | 133.82 | 133.82 | 0.8K |
14:08 | 133.92 | 133.92 | 133.92 | 133.92 | 0.3K |
14:09 | 134.02 | 134.02 | 134.02 | 134.02 | 0.2K |
14:11 | 134.08 | 134.08 | 134.08 | 134.08 | 0.2K |
14:12 | 133.97 | 134.19 | 133.97 | 134.19 | 3.5K |
14:13 | 134.21 | 134.21 | 134.21 | 134.21 | 0.9K |
14:15 | 134.25 | 134.25 | 134.25 | 134.25 | 0.3K |
14:16 | 134.11 | 134.11 | 134.11 | 134.11 | 0.6K |
14:17 | 134.19 | 134.19 | 134.19 | 134.19 | 0.2K |
14:18 | 134.17 | 134.17 | 134.15 | 134.15 | 0.8K |
14:19 | 134.17 | 134.20 | 134.17 | 134.20 | 1.2K |
14:20 | 134.27 | 134.27 | 134.27 | 134.27 | 1.0K |
14:21 | 134.28 | 134.29 | 134.28 | 134.29 | 1.2K |
14:22 | 134.37 | 134.37 | 134.37 | 134.37 | 0.5K |
14:23 | 134.39 | 134.39 | 134.39 | 134.39 | 0.1K |
14:24 | 134.40 | 134.40 | 134.40 | 134.40 | 1.9K |
14:25 | 134.40 | 134.42 | 134.40 | 134.42 | 1.0K |
14:26 | 134.34 | 134.34 | 134.19 | 134.19 | 5.1K |
14:30 | 134.35 | 134.35 | 134.35 | 134.35 | 0.3K |
14:31 | 134.25 | 134.25 | 134.25 | 134.25 | 0.4K |
14:33 | 134.32 | 134.32 | 134.32 | 134.32 | 0.3K |
14:34 | 134.26 | 134.26 | 134.26 | 134.26 | 0.9K |
14:35 | 134.41 | 134.41 | 134.41 | 134.41 | 0.3K |
14:36 | 134.41 | 134.43 | 134.41 | 134.43 | 8.7K |
14:37 | 134.32 | 134.32 | 134.32 | 134.32 | 1.6K |
14:38 | 134.31 | 134.31 | 134.31 | 134.31 | 0.4K |
14:39 | 134.31 | 134.31 | 134.31 | 134.31 | 1.0K |
14:40 | 134.22 | 134.22 | 134.21 | 134.21 | 0.9K |
14:41 | 134.28 | 134.28 | 134.28 | 134.28 | 1.8K |
14:42 | 134.12 | 134.12 | 134.12 | 134.12 | 0.5K |
14:43 | 134.10 | 134.11 | 134.03 | 134.03 | 0.6K |
14:44 | 134.11 | 134.11 | 134.11 | 134.11 | 0.4K |
14:45 | 134.12 | 134.12 | 134.12 | 134.12 | 0.8K |
14:46 | 134.10 | 134.10 | 134.10 | 134.10 | 0.2K |
14:47 | 134.10 | 134.10 | 134.10 | 134.10 | 1.4K |
14:48 | 134.02 | 134.05 | 133.96 | 134.05 | 1.6K |
14:49 | 134.14 | 134.14 | 134.14 | 134.14 | 2.9K |
14:51 | 134.23 | 134.23 | 134.23 | 134.23 | 1.4K |
14:52 | 134.28 | 134.28 | 134.20 | 134.20 | 1.6K |
14:53 | 134.22 | 134.22 | 134.22 | 134.22 | 1.6K |
14:55 | 134.16 | 134.16 | 134.16 | 134.16 | 1.9K |
14:56 | 134.23 | 134.23 | 134.23 | 134.23 | 1.1K |
14:57 | 134.36 | 134.41 | 134.36 | 134.41 | 2.8K |
15:00 | 134.35 | 134.49 | 134.33 | 134.42 | 10.4K |
15:01 | 134.40 | 134.50 | 134.40 | 134.50 | 1.2K |
15:02 | 134.48 | 134.51 | 134.48 | 134.51 | 0.7K |
15:03 | 134.39 | 134.39 | 134.39 | 134.39 | 0.4K |
15:04 | 134.50 | 134.50 | 134.50 | 134.50 | 0.6K |
15:05 | 134.49 | 134.49 | 134.49 | 134.49 | 0.6K |
15:07 | 134.49 | 134.49 | 134.49 | 134.49 | 0.2K |
15:08 | 134.48 | 134.48 | 134.21 | 134.21 | 3.0K |
15:09 | 134.27 | 134.39 | 134.27 | 134.39 | 1.6K |
15:13 | 134.52 | 134.52 | 134.39 | 134.39 | 0.6K |
15:14 | 134.35 | 134.42 | 134.33 | 134.36 | 1.3K |
15:15 | 134.44 | 134.55 | 134.44 | 134.55 | 1.1K |
15:16 | 134.56 | 134.75 | 134.56 | 134.65 | 1.6K |
15:17 | 134.65 | 134.73 | 134.65 | 134.73 | 0.6K |
15:18 | 134.74 | 134.74 | 134.74 | 134.74 | 0.3K |
15:19 | 134.67 | 134.85 | 134.67 | 134.85 | 2.5K |
15:20 | 134.76 | 134.84 | 134.76 | 134.84 | 1.0K |
15:21 | 134.81 | 134.81 | 134.81 | 134.81 | 0.3K |
15:22 | 134.78 | 134.78 | 134.78 | 134.78 | 1.0K |
15:23 | 134.81 | 134.81 | 134.78 | 134.78 | 0.5K |
15:24 | 134.63 | 134.68 | 134.63 | 134.68 | 6.8K |
15:26 | 134.79 | 134.79 | 134.79 | 134.79 | 0.8K |
15:27 | 134.78 | 134.78 | 134.78 | 134.78 | 0.6K |
15:28 | 134.75 | 134.75 | 134.75 | 134.75 | 2.0K |
15:29 | 134.94 | 134.94 | 134.94 | 134.94 | 1.3K |
15:31 | 134.85 | 135.00 | 134.85 | 135.00 | 2.6K |
15:32 | 135.05 | 135.05 | 135.05 | 135.04 | 1.3K |
15:33 | 135.04 | 135.13 | 135.04 | 135.13 | 0.8K |
15:34 | 135.10 | 135.10 | 135.10 | 135.10 | 1.0K |
15:35 | 135.08 | 135.10 | 135.08 | 135.09 | 4.9K |
15:36 | 134.91 | 134.98 | 134.86 | 134.98 | 3.0K |
15:37 | 134.95 | 134.95 | 134.95 | 134.95 | 2.3K |
15:39 | 135.03 | 135.03 | 135.03 | 135.03 | 0.7K |
15:40 | 135.03 | 135.03 | 135.03 | 135.03 | 1.1K |
15:41 | 134.94 | 135.02 | 134.93 | 135.02 | 4.9K |
15:42 | 134.98 | 134.98 | 134.92 | 134.92 | 2.6K |
15:43 | 134.92 | 134.92 | 134.91 | 134.91 | 1.2K |
15:44 | 134.92 | 134.92 | 134.90 | 134.92 | 2.1K |
15:45 | 134.89 | 134.99 | 134.89 | 134.89 | 1.9K |
15:46 | 134.89 | 134.89 | 134.78 | 134.78 | 4.3K |
15:47 | 134.84 | 134.84 | 134.84 | 134.84 | 1.7K |
15:48 | 134.84 | 134.88 | 134.83 | 134.88 | 2.0K |
15:49 | 134.83 | 134.83 | 134.78 | 134.78 | 4.7K |
15:50 | 134.67 | 134.74 | 134.54 | 134.74 | 5.5K |
15:51 | 134.70 | 134.81 | 134.70 | 134.77 | 4.5K |
15:52 | 134.77 | 134.96 | 134.77 | 134.85 | 3.2K |
15:53 | 134.83 | 134.96 | 134.83 | 134.96 | 2.9K |
15:54 | 134.92 | 135.31 | 134.92 | 135.18 | 6.9K |
15:55 | 135.11 | 135.11 | 134.96 | 134.96 | 13.0K |
15:56 | 134.98 | 134.98 | 134.98 | 134.98 | 1.5K |
15:57 | 134.94 | 134.99 | 134.94 | 134.97 | 5.7K |
15:58 | 134.96 | 134.96 | 134.83 | 134.86 | 16.5K |
15:59 | 134.86 | 135.03 | 134.86 | 134.87 | 25.4K |
16:00 | 135.05 | 135.05 | 135.05 | 135.05 | 481.2K |