Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
09:30 | 124.26 | 124.26 | 124.26 | 124.26 | 3.7K |
09:31 | 123.91 | 123.91 | 123.91 | 123.91 | 1.3K |
09:33 | 124.25 | 124.45 | 124.25 | 124.45 | 1.4K |
09:34 | 124.45 | 124.45 | 124.45 | 124.45 | 0.9K |
09:35 | 124.69 | 124.69 | 124.66 | 124.66 | 1.3K |
09:36 | 124.68 | 124.68 | 124.68 | 124.68 | 0.2K |
09:37 | 124.68 | 124.68 | 124.68 | 124.68 | 0.7K |
09:40 | 124.69 | 124.69 | 124.69 | 124.69 | 0.6K |
09:43 | 124.59 | 124.59 | 124.59 | 124.59 | 0.4K |
09:45 | 124.81 | 124.81 | 124.78 | 124.78 | 0.8K |
09:46 | 124.70 | 125.00 | 124.70 | 125.00 | 1.5K |
09:48 | 125.07 | 125.07 | 124.93 | 125.05 | 1.5K |
09:49 | 124.91 | 124.91 | 124.91 | 124.91 | 0.6K |
09:50 | 124.86 | 124.86 | 124.86 | 124.86 | 1.4K |
09:55 | 125.02 | 125.02 | 125.02 | 125.02 | 0.1K |
09:56 | 124.66 | 124.87 | 124.66 | 124.87 | 1.3K |
09:57 | 124.93 | 124.93 | 124.93 | 124.93 | 0.1K |
09:58 | 124.93 | 124.93 | 124.93 | 124.93 | 1.5K |
10:00 | 124.81 | 124.81 | 124.81 | 124.81 | 0.4K |
10:01 | 124.81 | 124.81 | 124.81 | 124.81 | 1.0K |
10:02 | 124.85 | 124.85 | 124.85 | 124.85 | 1.5K |
10:07 | 124.74 | 124.74 | 124.74 | 124.74 | 3.5K |
10:09 | 124.43 | 124.43 | 124.43 | 124.43 | 0.7K |
10:10 | 124.45 | 124.45 | 124.45 | 124.45 | 0.2K |
10:11 | 124.53 | 124.53 | 124.53 | 124.53 | 1.4K |
10:13 | 124.40 | 124.40 | 124.40 | 124.40 | 1.2K |
10:14 | 124.13 | 124.13 | 124.13 | 124.13 | 0.9K |
10:16 | 124.26 | 124.26 | 124.26 | 124.26 | 2.2K |
10:23 | 124.15 | 124.20 | 124.13 | 124.13 | 2.1K |
10:25 | 124.20 | 124.28 | 124.17 | 124.17 | 2.7K |
10:26 | 123.91 | 123.91 | 123.91 | 123.91 | 1.1K |
10:29 | 124.20 | 124.20 | 124.20 | 124.20 | 0.9K |
10:31 | 124.25 | 124.25 | 124.25 | 124.25 | 1.9K |
10:33 | 124.25 | 124.25 | 124.25 | 124.25 | 0.5K |
10:35 | 124.14 | 124.14 | 124.14 | 124.14 | 0.9K |
10:36 | 124.13 | 124.18 | 124.13 | 124.18 | 1.8K |
10:38 | 123.95 | 123.95 | 123.95 | 123.95 | 0.5K |
10:39 | 123.98 | 123.98 | 123.89 | 123.89 | 0.6K |
10:40 | 123.91 | 123.91 | 123.91 | 123.91 | 0.4K |
10:42 | 124.00 | 124.00 | 124.00 | 124.00 | 0.6K |
10:45 | 124.14 | 124.14 | 123.98 | 123.98 | 12.6K |
10:46 | 123.98 | 124.21 | 123.98 | 124.21 | 4.4K |
10:50 | 124.12 | 124.12 | 124.12 | 124.12 | 0.8K |
10:52 | 124.13 | 124.13 | 124.13 | 124.13 | 0.2K |
10:53 | 124.01 | 124.14 | 124.01 | 124.14 | 3.6K |
10:56 | 124.16 | 124.16 | 124.16 | 124.16 | 0.4K |
10:57 | 124.38 | 124.38 | 124.38 | 124.38 | 2.6K |
10:58 | 124.24 | 124.24 | 124.16 | 124.16 | 1.8K |
11:00 | 124.34 | 124.34 | 124.34 | 124.34 | 0.7K |
11:03 | 124.19 | 124.19 | 124.19 | 124.19 | 0.6K |
11:04 | 124.27 | 124.27 | 124.27 | 124.27 | 1.0K |
11:05 | 124.13 | 124.13 | 124.13 | 124.13 | 1.2K |
11:07 | 124.23 | 124.39 | 124.23 | 124.39 | 5.2K |
11:08 | 124.33 | 124.33 | 124.32 | 124.32 | 1.1K |
11:09 | 124.30 | 124.30 | 124.30 | 124.30 | 1.6K |
11:10 | 124.34 | 124.34 | 124.33 | 124.33 | 1.5K |
11:11 | 124.33 | 124.33 | 124.33 | 124.33 | 0.4K |
11:12 | 124.33 | 124.33 | 124.17 | 124.17 | 4.9K |
11:13 | 124.13 | 124.13 | 124.01 | 124.01 | 1.6K |
11:14 | 124.00 | 124.00 | 124.00 | 124.00 | 0.3K |
11:16 | 124.00 | 124.14 | 124.00 | 124.14 | 5.9K |
11:23 | 123.94 | 123.94 | 123.94 | 123.94 | 2.1K |
11:26 | 124.38 | 124.38 | 124.38 | 124.38 | 5.5K |
11:27 | 124.18 | 124.18 | 124.18 | 124.18 | 0.9K |
11:28 | 124.22 | 124.30 | 124.22 | 124.24 | 3.6K |
11:35 | 124.60 | 124.60 | 124.60 | 124.60 | 0.1K |
11:36 | 124.64 | 124.64 | 124.62 | 124.62 | 0.9K |
11:37 | 124.67 | 124.67 | 124.67 | 124.67 | 0.1K |
11:38 | 124.60 | 124.60 | 124.60 | 124.60 | 0.2K |
11:39 | 124.63 | 124.63 | 124.63 | 124.63 | 0.3K |
11:40 | 124.47 | 124.47 | 124.47 | 124.47 | 0.3K |
11:43 | 124.54 | 124.54 | 124.54 | 124.53 | 0.4K |
11:46 | 124.48 | 124.48 | 124.44 | 124.44 | 1.1K |
11:48 | 124.51 | 124.60 | 124.51 | 124.60 | 3.1K |
11:52 | 124.47 | 124.47 | 124.47 | 124.47 | 0.6K |
11:54 | 124.39 | 124.39 | 124.39 | 124.39 | 0.6K |
12:00 | 124.44 | 124.44 | 124.44 | 124.44 | 0.3K |
12:02 | 124.35 | 124.35 | 124.35 | 124.35 | 2.1K |
12:04 | 124.42 | 124.42 | 124.42 | 124.42 | 1.9K |
12:09 | 124.49 | 124.49 | 124.49 | 124.49 | 0.6K |
12:11 | 124.51 | 124.51 | 124.51 | 124.51 | 0.4K |
12:13 | 124.60 | 124.60 | 124.60 | 124.60 | 0.8K |
12:18 | 124.60 | 124.60 | 124.60 | 124.60 | 0.3K |
12:19 | 124.45 | 124.45 | 124.45 | 124.45 | 0.8K |
12:20 | 124.57 | 124.57 | 124.57 | 124.57 | 0.3K |
12:22 | 124.52 | 124.52 | 124.52 | 124.52 | 0.2K |
12:24 | 124.66 | 124.75 | 124.66 | 124.75 | 2.2K |
12:25 | 124.64 | 124.64 | 124.64 | 124.64 | 0.4K |
12:27 | 124.63 | 124.63 | 124.63 | 124.63 | 0.6K |
12:28 | 124.63 | 124.63 | 124.63 | 124.63 | 0.6K |
12:29 | 124.71 | 124.73 | 124.71 | 124.73 | 11.5K |
12:30 | 124.74 | 124.74 | 124.73 | 124.73 | 1.4K |
12:31 | 124.75 | 124.75 | 124.75 | 124.75 | 0.2K |
12:32 | 124.75 | 124.75 | 124.75 | 124.75 | 0.5K |
12:35 | 124.96 | 125.00 | 124.96 | 125.00 | 2.8K |
12:36 | 124.99 | 124.99 | 124.88 | 124.88 | 2.6K |
12:40 | 124.88 | 124.88 | 124.88 | 124.88 | 1.2K |
12:45 | 125.07 | 125.07 | 125.07 | 125.07 | 0.8K |
12:46 | 125.00 | 125.09 | 125.00 | 125.09 | 2.4K |
12:48 | 125.02 | 125.02 | 125.02 | 125.02 | 0.4K |
12:49 | 124.94 | 124.94 | 124.94 | 124.94 | 0.7K |
12:51 | 124.98 | 124.98 | 124.98 | 124.98 | 3.1K |
12:56 | 125.02 | 125.03 | 125.02 | 125.03 | 1.2K |
12:58 | 125.08 | 125.08 | 125.08 | 125.08 | 2.9K |
13:04 | 124.99 | 124.99 | 124.99 | 124.99 | 0.3K |
13:05 | 124.92 | 124.92 | 124.92 | 124.92 | 0.7K |
13:07 | 124.92 | 124.92 | 124.92 | 124.92 | 0.7K |
13:08 | 124.92 | 124.92 | 124.92 | 124.92 | 0.5K |
13:09 | 125.00 | 125.00 | 125.00 | 125.00 | 0.2K |
13:10 | 124.91 | 124.91 | 124.91 | 124.91 | 0.1K |
13:11 | 124.86 | 124.86 | 124.86 | 124.86 | 0.7K |
13:15 | 124.82 | 124.82 | 124.82 | 124.82 | 0.2K |
13:17 | 124.99 | 124.99 | 124.99 | 124.99 | 0.4K |
13:20 | 124.92 | 124.96 | 124.83 | 124.83 | 1.5K |
13:21 | 124.73 | 124.73 | 124.73 | 124.73 | 1.3K |
13:22 | 124.69 | 124.69 | 124.58 | 124.58 | 1.1K |
13:25 | 124.62 | 124.62 | 124.62 | 124.62 | 0.1K |
13:28 | 124.59 | 124.59 | 124.59 | 124.59 | 0.7K |
13:31 | 124.60 | 124.60 | 124.60 | 124.60 | 0.3K |
13:32 | 124.61 | 124.61 | 124.61 | 124.61 | 1.0K |
13:37 | 124.71 | 124.71 | 124.71 | 124.71 | 0.2K |
13:38 | 124.74 | 124.74 | 124.69 | 124.69 | 1.9K |
13:41 | 124.68 | 124.68 | 124.68 | 124.68 | 0.9K |
13:47 | 124.78 | 124.78 | 124.72 | 124.72 | 0.4K |
13:48 | 124.73 | 124.73 | 124.73 | 124.73 | 0.6K |
13:49 | 124.72 | 124.72 | 124.72 | 124.72 | 0.4K |
13:50 | 124.69 | 124.69 | 124.64 | 124.64 | 2.9K |
13:55 | 124.60 | 124.60 | 124.60 | 124.60 | 0.8K |
13:56 | 124.54 | 124.54 | 124.38 | 124.38 | 1.9K |
13:57 | 124.34 | 124.34 | 124.19 | 124.29 | 1.0K |
13:58 | 124.30 | 124.30 | 124.30 | 124.30 | 0.3K |
13:59 | 124.36 | 124.36 | 124.36 | 124.36 | 2.5K |
14:07 | 124.35 | 124.35 | 124.35 | 124.35 | 0.6K |
14:10 | 124.24 | 124.30 | 124.24 | 124.30 | 2.2K |
14:17 | 124.47 | 124.49 | 124.47 | 124.49 | 0.2K |
14:18 | 124.56 | 124.56 | 124.56 | 124.56 | 0.5K |
14:20 | 124.57 | 124.57 | 124.57 | 124.57 | 0.7K |
14:22 | 124.58 | 124.58 | 124.58 | 124.58 | 1.3K |
14:29 | 124.59 | 124.64 | 124.54 | 124.64 | 1.0K |
14:30 | 124.54 | 124.54 | 124.54 | 124.54 | 1.3K |
14:31 | 124.61 | 124.63 | 124.53 | 124.63 | 0.7K |
14:33 | 124.52 | 124.57 | 124.52 | 124.57 | 0.7K |
14:36 | 124.61 | 124.61 | 124.61 | 124.61 | 0.2K |
14:37 | 124.61 | 124.61 | 124.61 | 124.61 | 0.3K |
14:38 | 124.61 | 124.61 | 124.61 | 124.61 | 1.2K |
14:41 | 124.39 | 124.39 | 124.39 | 124.39 | 1.9K |
14:42 | 124.50 | 124.51 | 124.50 | 124.51 | 0.4K |
14:43 | 124.61 | 124.61 | 124.61 | 124.61 | 0.4K |
14:45 | 124.60 | 124.60 | 124.60 | 124.60 | 0.9K |
14:47 | 124.65 | 124.65 | 124.65 | 124.65 | 0.5K |
14:48 | 124.64 | 124.64 | 124.64 | 124.64 | 0.3K |
14:50 | 124.66 | 124.66 | 124.66 | 124.66 | 0.6K |
14:51 | 124.66 | 124.66 | 124.66 | 124.66 | 1.0K |
14:56 | 124.71 | 124.71 | 124.71 | 124.71 | 0.1K |
14:57 | 124.71 | 124.72 | 124.71 | 124.72 | 0.6K |
14:58 | 124.72 | 124.72 | 124.72 | 124.72 | 0.5K |
15:00 | 124.71 | 124.71 | 124.71 | 124.71 | 2.2K |
15:02 | 124.70 | 124.70 | 124.70 | 124.70 | 0.8K |
15:05 | 124.69 | 124.69 | 124.69 | 124.69 | 0.3K |
15:06 | 124.68 | 124.68 | 124.68 | 124.68 | 0.1K |
15:07 | 124.70 | 124.70 | 124.70 | 124.70 | 1.5K |
15:09 | 124.60 | 124.60 | 124.60 | 124.60 | 1.7K |
15:10 | 124.58 | 124.58 | 124.58 | 124.58 | 0.5K |
15:11 | 124.63 | 124.63 | 124.63 | 124.63 | 0.8K |
15:15 | 124.52 | 124.52 | 124.52 | 124.52 | 1.6K |
15:16 | 124.55 | 124.55 | 124.55 | 124.55 | 0.5K |
15:17 | 124.52 | 124.52 | 124.50 | 124.50 | 2.3K |
15:21 | 124.56 | 124.56 | 124.56 | 124.56 | 0.8K |
15:23 | 124.49 | 124.49 | 124.49 | 124.49 | 0.4K |
15:24 | 124.46 | 124.46 | 124.46 | 124.46 | 0.4K |
15:25 | 124.53 | 124.55 | 124.53 | 124.55 | 1.1K |
15:26 | 124.60 | 124.60 | 124.60 | 124.60 | 1.1K |
15:27 | 124.60 | 124.60 | 124.57 | 124.57 | 1.2K |
15:28 | 124.56 | 124.56 | 124.56 | 124.56 | 1.1K |
15:29 | 124.50 | 124.50 | 124.50 | 124.50 | 0.6K |
15:30 | 124.43 | 124.43 | 124.35 | 124.35 | 2.8K |
15:31 | 124.32 | 124.32 | 124.32 | 124.32 | 0.2K |
15:32 | 124.39 | 124.39 | 124.21 | 124.21 | 3.3K |
15:33 | 124.25 | 124.25 | 124.25 | 124.25 | 2.7K |
15:36 | 124.15 | 124.15 | 124.09 | 124.09 | 4.7K |
15:38 | 123.84 | 123.84 | 123.84 | 123.84 | 0.6K |
15:39 | 123.91 | 123.91 | 123.86 | 123.86 | 0.7K |
15:40 | 123.90 | 124.11 | 123.90 | 124.11 | 0.7K |
15:41 | 124.05 | 124.05 | 124.05 | 124.05 | 0.6K |
15:42 | 124.09 | 124.09 | 124.09 | 124.09 | 1.3K |
15:43 | 124.04 | 124.04 | 124.04 | 124.04 | 1.5K |
15:45 | 123.92 | 123.92 | 123.90 | 123.90 | 1.8K |
15:46 | 123.89 | 123.92 | 123.89 | 123.92 | 2.6K |
15:47 | 123.94 | 123.94 | 123.94 | 123.94 | 1.3K |
15:48 | 123.93 | 123.93 | 123.93 | 123.93 | 1.7K |
15:50 | 123.88 | 124.00 | 123.88 | 124.00 | 4.6K |
15:51 | 123.98 | 123.98 | 123.98 | 123.98 | 2.3K |
15:52 | 124.03 | 124.11 | 123.95 | 123.95 | 3.8K |
15:53 | 123.96 | 123.96 | 123.95 | 123.95 | 2.9K |
15:54 | 123.98 | 123.99 | 123.93 | 123.99 | 5.3K |
15:55 | 124.02 | 124.02 | 123.92 | 123.92 | 3.3K |
15:56 | 123.84 | 123.92 | 123.84 | 123.87 | 5.2K |
15:57 | 123.94 | 124.01 | 123.88 | 123.99 | 7.1K |
15:58 | 123.97 | 123.98 | 123.94 | 123.94 | 6.5K |
15:59 | 123.93 | 123.99 | 123.91 | 123.98 | 107.4K |