Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
09:30 | 123.79 | 123.90 | 123.51 | 123.90 | 7.6K |
09:32 | 124.40 | 124.43 | 124.40 | 124.43 | 6.1K |
09:38 | 124.48 | 124.48 | 124.42 | 124.42 | 0.5K |
09:39 | 124.42 | 124.42 | 124.42 | 124.42 | 1.1K |
09:42 | 125.00 | 125.12 | 124.93 | 125.12 | 1.5K |
09:44 | 125.13 | 125.13 | 125.13 | 125.13 | 0.8K |
09:46 | 124.79 | 124.81 | 124.78 | 124.78 | 1.9K |
09:52 | 124.11 | 124.11 | 124.11 | 124.11 | 0.8K |
09:54 | 124.29 | 124.29 | 124.01 | 124.01 | 3.6K |
09:56 | 124.26 | 124.26 | 124.26 | 124.26 | 1.8K |
10:00 | 124.32 | 124.32 | 124.19 | 124.19 | 1.5K |
10:01 | 124.13 | 124.13 | 124.13 | 124.13 | 0.4K |
10:02 | 124.35 | 124.35 | 124.21 | 124.35 | 5.2K |
10:03 | 124.06 | 124.12 | 124.06 | 124.12 | 3.7K |
10:06 | 124.11 | 124.11 | 124.11 | 124.11 | 0.2K |
10:07 | 124.21 | 124.39 | 124.21 | 124.22 | 1.6K |
10:08 | 124.27 | 124.27 | 124.27 | 124.27 | 0.4K |
10:09 | 124.10 | 124.24 | 124.10 | 124.24 | 1.1K |
10:10 | 124.40 | 124.40 | 124.40 | 124.40 | 3.4K |
10:17 | 124.16 | 124.16 | 124.16 | 124.16 | 0.3K |
10:19 | 124.19 | 124.19 | 124.19 | 124.19 | 1.0K |
10:24 | 124.55 | 124.55 | 124.55 | 124.55 | 1.4K |
10:27 | 124.51 | 124.58 | 124.51 | 124.58 | 0.8K |
10:29 | 124.58 | 124.58 | 124.58 | 124.58 | 1.5K |
10:30 | 124.44 | 124.44 | 124.44 | 124.44 | 0.1K |
10:31 | 124.59 | 124.73 | 124.59 | 124.73 | 2.0K |
10:36 | 124.68 | 124.76 | 124.68 | 124.76 | 0.8K |
10:37 | 124.69 | 124.69 | 124.69 | 124.69 | 0.3K |
10:38 | 124.74 | 124.74 | 124.66 | 124.66 | 2.2K |
10:39 | 124.63 | 124.64 | 124.63 | 124.64 | 2.2K |
10:43 | 124.65 | 124.73 | 124.65 | 124.72 | 2.0K |
10:46 | 124.71 | 124.71 | 124.71 | 124.71 | 0.8K |
10:52 | 124.64 | 124.64 | 124.64 | 124.64 | 1.0K |
10:53 | 124.68 | 124.74 | 124.68 | 124.74 | 3.4K |
10:55 | 124.62 | 124.62 | 124.62 | 124.62 | 0.6K |
10:58 | 124.72 | 124.81 | 124.72 | 124.81 | 2.0K |
10:59 | 124.68 | 124.71 | 124.68 | 124.71 | 1.3K |
11:00 | 124.80 | 124.84 | 124.80 | 124.84 | 1.8K |
11:02 | 125.07 | 125.07 | 125.07 | 125.07 | 0.7K |
11:03 | 125.20 | 125.20 | 125.20 | 125.20 | 0.8K |
11:04 | 124.94 | 124.94 | 124.94 | 124.94 | 0.3K |
11:05 | 125.04 | 125.04 | 125.04 | 125.04 | 1.6K |
11:12 | 124.78 | 124.78 | 124.78 | 124.78 | 0.1K |
11:13 | 124.77 | 124.77 | 124.77 | 124.77 | 0.2K |
11:14 | 124.78 | 124.78 | 124.78 | 124.78 | 0.7K |
11:15 | 124.77 | 124.77 | 124.77 | 124.77 | 0.5K |
11:16 | 124.77 | 124.86 | 124.74 | 124.86 | 3.4K |
11:19 | 124.86 | 124.86 | 124.86 | 124.86 | 0.3K |
11:21 | 124.89 | 124.89 | 124.89 | 124.89 | 0.1K |
11:22 | 125.04 | 125.04 | 125.04 | 125.04 | 0.5K |
11:24 | 124.89 | 124.89 | 124.89 | 124.89 | 0.1K |
11:26 | 124.89 | 124.89 | 124.89 | 124.89 | 1.3K |
11:28 | 124.73 | 124.73 | 124.73 | 124.73 | 0.6K |
11:35 | 124.69 | 124.69 | 124.69 | 124.69 | 0.6K |
11:37 | 124.64 | 124.64 | 124.64 | 124.64 | 0.3K |
11:40 | 124.64 | 124.64 | 124.64 | 124.64 | 0.1K |
11:41 | 124.64 | 124.64 | 124.64 | 124.64 | 0.2K |
11:43 | 124.48 | 124.48 | 124.48 | 124.48 | 1.2K |
11:46 | 124.58 | 124.65 | 124.58 | 124.65 | 2.1K |
11:47 | 124.58 | 124.58 | 124.58 | 124.58 | 0.4K |
11:51 | 124.57 | 124.57 | 124.57 | 124.57 | 0.4K |
11:56 | 124.68 | 124.68 | 124.68 | 124.68 | 1.4K |
12:00 | 124.64 | 124.64 | 124.64 | 124.64 | 1.2K |
12:03 | 124.62 | 124.62 | 124.62 | 124.62 | 0.1K |
12:04 | 124.59 | 124.59 | 124.59 | 124.59 | 0.8K |
12:05 | 124.45 | 124.45 | 124.45 | 124.45 | 0.6K |
12:07 | 124.34 | 124.34 | 124.34 | 124.34 | 2.5K |
12:08 | 124.47 | 124.47 | 124.47 | 124.47 | 0.7K |
12:09 | 124.50 | 124.50 | 124.50 | 124.50 | 0.1K |
12:11 | 124.50 | 124.50 | 124.50 | 124.50 | 0.5K |
12:14 | 124.50 | 124.50 | 124.50 | 124.50 | 1.6K |
12:18 | 124.53 | 124.53 | 124.53 | 124.53 | 1.0K |
12:22 | 124.54 | 124.54 | 124.53 | 124.53 | 2.2K |
12:27 | 124.39 | 124.39 | 124.39 | 124.39 | 0.5K |
12:28 | 124.52 | 124.57 | 124.52 | 124.55 | 3.9K |
12:31 | 124.41 | 124.44 | 124.41 | 124.44 | 1.5K |
12:33 | 124.42 | 124.42 | 124.42 | 124.42 | 0.7K |
12:34 | 124.42 | 124.42 | 124.42 | 124.42 | 0.6K |
12:37 | 124.39 | 124.39 | 124.39 | 124.39 | 0.9K |
12:39 | 124.27 | 124.27 | 124.27 | 124.27 | 0.7K |
12:40 | 124.33 | 124.33 | 124.33 | 124.33 | 0.6K |
12:41 | 124.30 | 124.30 | 124.30 | 124.30 | 0.4K |
12:44 | 124.33 | 124.33 | 124.25 | 124.25 | 1.0K |
12:45 | 124.29 | 124.39 | 124.29 | 124.39 | 3.5K |
12:48 | 124.37 | 124.37 | 124.37 | 124.37 | 0.2K |
12:49 | 124.36 | 124.37 | 124.36 | 124.37 | 1.5K |
12:51 | 124.37 | 124.37 | 124.37 | 124.37 | 0.2K |
12:52 | 124.51 | 124.51 | 124.51 | 124.51 | 0.8K |
12:54 | 124.42 | 124.42 | 124.42 | 124.42 | 0.3K |
12:56 | 124.42 | 124.42 | 124.42 | 124.42 | 1.3K |
12:57 | 124.32 | 124.32 | 124.32 | 124.32 | 0.2K |
12:58 | 124.32 | 124.32 | 124.32 | 124.32 | 0.2K |
12:59 | 124.21 | 124.21 | 124.21 | 124.21 | 0.2K |
13:02 | 124.32 | 124.32 | 124.32 | 124.32 | 0.4K |
13:05 | 124.32 | 124.32 | 124.32 | 124.32 | 0.1K |
13:06 | 124.22 | 124.22 | 124.22 | 124.22 | 1.2K |
13:07 | 124.21 | 124.21 | 124.21 | 124.21 | 0.1K |
13:08 | 124.21 | 124.32 | 124.21 | 124.32 | 1.3K |
13:09 | 124.38 | 124.38 | 124.38 | 124.38 | 0.5K |
13:16 | 124.38 | 124.38 | 124.38 | 124.38 | 0.8K |
13:18 | 124.24 | 124.24 | 124.24 | 124.24 | 1.1K |
13:24 | 124.25 | 124.25 | 124.25 | 124.25 | 0.5K |
13:26 | 124.27 | 124.27 | 124.26 | 124.26 | 0.4K |
13:28 | 124.17 | 124.17 | 124.17 | 124.17 | 0.2K |
13:29 | 124.27 | 124.27 | 124.27 | 124.27 | 0.3K |
13:30 | 124.27 | 124.27 | 124.27 | 124.27 | 0.9K |
13:31 | 124.27 | 124.27 | 124.27 | 124.27 | 1.1K |
13:32 | 124.41 | 124.41 | 124.41 | 124.41 | 1.3K |
13:36 | 124.38 | 124.38 | 124.38 | 124.38 | 5.4K |
13:39 | 124.37 | 124.37 | 124.37 | 124.37 | 1.1K |
13:46 | 124.18 | 124.18 | 124.17 | 124.17 | 0.8K |
13:47 | 124.25 | 124.25 | 124.25 | 124.25 | 0.2K |
13:49 | 124.24 | 124.24 | 124.24 | 124.24 | 0.1K |
13:50 | 124.24 | 124.24 | 124.24 | 124.24 | 0.3K |
13:51 | 124.24 | 124.24 | 124.24 | 124.24 | 1.0K |
13:53 | 124.25 | 124.25 | 124.25 | 124.25 | 0.2K |
13:54 | 124.25 | 124.25 | 124.25 | 124.25 | 0.8K |
13:57 | 124.28 | 124.28 | 124.28 | 124.28 | 1.6K |
13:59 | 124.30 | 124.30 | 124.30 | 124.30 | 0.6K |
14:00 | 124.33 | 124.39 | 124.33 | 124.39 | 0.4K |
14:02 | 124.39 | 124.39 | 124.39 | 124.39 | 0.3K |
14:03 | 124.42 | 124.42 | 124.42 | 124.42 | 0.5K |
14:06 | 124.35 | 124.35 | 124.32 | 124.32 | 1.3K |
14:09 | 124.39 | 124.39 | 124.35 | 124.35 | 0.4K |
14:10 | 124.40 | 124.40 | 124.40 | 124.40 | 0.4K |
14:12 | 124.31 | 124.31 | 124.31 | 124.31 | 0.7K |
14:13 | 124.33 | 124.33 | 124.33 | 124.33 | 0.3K |
14:14 | 124.26 | 124.26 | 124.26 | 124.26 | 0.3K |
14:15 | 124.25 | 124.28 | 124.23 | 124.28 | 2.0K |
14:16 | 124.24 | 124.24 | 124.24 | 124.24 | 3.0K |
14:18 | 124.32 | 124.32 | 124.32 | 124.32 | 0.3K |
14:22 | 124.33 | 124.33 | 124.28 | 124.28 | 0.4K |
14:23 | 124.35 | 124.35 | 124.35 | 124.35 | 0.5K |
14:24 | 124.35 | 124.35 | 124.35 | 124.35 | 0.7K |
14:26 | 124.31 | 124.31 | 124.31 | 124.31 | 3.6K |
14:28 | 124.33 | 124.33 | 124.32 | 124.32 | 1.1K |
14:30 | 124.32 | 124.32 | 124.31 | 124.31 | 0.9K |
14:34 | 124.32 | 124.32 | 124.32 | 124.32 | 1.1K |
14:35 | 124.28 | 124.28 | 124.28 | 124.28 | 0.8K |
14:37 | 124.28 | 124.28 | 124.28 | 124.28 | 0.3K |
14:38 | 124.28 | 124.28 | 124.28 | 124.28 | 1.9K |
14:39 | 124.28 | 124.28 | 124.28 | 124.28 | 7.5K |
14:44 | 124.33 | 124.33 | 124.33 | 124.33 | 0.9K |
14:45 | 124.29 | 124.30 | 124.29 | 124.29 | 2.2K |
14:46 | 124.30 | 124.30 | 124.30 | 124.30 | 0.4K |
14:51 | 124.32 | 124.32 | 124.32 | 124.32 | 0.1K |
14:53 | 124.26 | 124.26 | 124.16 | 124.16 | 1.0K |
14:55 | 124.22 | 124.22 | 124.17 | 124.17 | 1.4K |
14:56 | 124.11 | 124.11 | 124.11 | 124.11 | 0.8K |
14:58 | 124.05 | 124.05 | 124.05 | 124.05 | 0.4K |
14:59 | 124.04 | 124.04 | 124.04 | 124.04 | 1.4K |
15:01 | 123.98 | 124.01 | 123.98 | 124.01 | 1.4K |
15:03 | 123.73 | 123.73 | 123.73 | 123.73 | 0.4K |
15:05 | 123.71 | 123.71 | 123.71 | 123.71 | 0.2K |
15:06 | 123.72 | 123.72 | 123.72 | 123.72 | 0.3K |
15:07 | 123.62 | 123.62 | 123.62 | 123.62 | 0.7K |
15:09 | 123.66 | 123.66 | 123.66 | 123.66 | 3.7K |
15:14 | 123.66 | 123.66 | 123.66 | 123.66 | 1.3K |
15:18 | 123.67 | 123.67 | 123.67 | 123.67 | 1.0K |
15:21 | 123.52 | 123.52 | 123.52 | 123.52 | 2.0K |
15:22 | 123.51 | 123.54 | 123.51 | 123.54 | 1.2K |
15:23 | 123.57 | 123.57 | 123.57 | 123.57 | 0.5K |
15:24 | 123.58 | 123.65 | 123.54 | 123.65 | 9.1K |
15:27 | 123.64 | 123.64 | 123.64 | 123.64 | 0.6K |
15:28 | 123.63 | 123.63 | 123.63 | 123.63 | 2.6K |
15:29 | 123.59 | 123.63 | 123.59 | 123.63 | 2.0K |
15:30 | 123.59 | 123.59 | 123.51 | 123.51 | 1.3K |
15:31 | 123.62 | 123.67 | 123.62 | 123.67 | 1.9K |
15:32 | 123.69 | 123.71 | 123.69 | 123.71 | 1.9K |
15:33 | 123.68 | 123.68 | 123.58 | 123.58 | 3.8K |
15:35 | 123.60 | 123.69 | 123.60 | 123.69 | 5.2K |
15:36 | 123.73 | 123.74 | 123.73 | 123.74 | 0.8K |
15:37 | 123.74 | 123.74 | 123.74 | 123.74 | 1.7K |
15:38 | 123.76 | 123.77 | 123.66 | 123.66 | 4.2K |
15:39 | 123.60 | 123.60 | 123.60 | 123.60 | 3.2K |
15:40 | 123.62 | 123.62 | 123.62 | 123.62 | 1.4K |
15:42 | 123.56 | 123.56 | 123.56 | 123.56 | 1.5K |
15:44 | 123.50 | 123.50 | 123.50 | 123.50 | 0.6K |
15:45 | 123.50 | 123.50 | 123.50 | 123.50 | 0.6K |
15:46 | 123.50 | 123.50 | 123.39 | 123.39 | 1.5K |
15:47 | 123.40 | 123.40 | 123.39 | 123.39 | 1.3K |
15:48 | 123.39 | 123.39 | 123.39 | 123.39 | 0.6K |
15:49 | 123.39 | 123.39 | 123.34 | 123.34 | 2.5K |
15:50 | 123.23 | 123.26 | 123.23 | 123.24 | 6.6K |
15:51 | 123.27 | 123.28 | 123.19 | 123.28 | 1.3K |
15:52 | 123.21 | 123.21 | 123.21 | 123.21 | 1.9K |
15:53 | 123.07 | 123.10 | 123.07 | 123.10 | 2.8K |
15:54 | 123.00 | 123.00 | 122.80 | 122.80 | 3.2K |
15:55 | 122.89 | 122.92 | 122.88 | 122.92 | 7.2K |
15:56 | 122.90 | 123.08 | 122.90 | 123.08 | 9.4K |
15:57 | 122.95 | 122.95 | 122.95 | 122.95 | 1.3K |
15:58 | 122.93 | 122.93 | 122.79 | 122.87 | 8.8K |
15:59 | 122.87 | 122.94 | 122.83 | 122.89 | 118.2K |