DJ US Mid Cap Total Market

DWM
🏛️ usa →
17,998.47
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 17,838.85 17,860.20 17,838.85 17,857.24 0.0K
09:31 17,856.26 17,856.26 17,845.36 17,845.36 0.0K
09:32 17,845.77 17,861.65 17,845.77 17,861.65 0.0K
09:33 17,863.81 17,870.95 17,863.81 17,870.61 0.0K
09:34 17,869.35 17,880.30 17,869.35 17,880.30 0.0K
09:35 17,881.12 17,887.19 17,877.68 17,885.67 0.0K
09:36 17,886.15 17,890.17 17,884.54 17,886.43 0.0K
09:37 17,886.76 17,889.44 17,885.48 17,887.49 0.0K
09:38 17,886.94 17,889.17 17,883.64 17,884.00 0.0K
09:39 17,883.02 17,885.24 17,882.19 17,882.19 0.0K
09:40 17,884.52 17,892.24 17,884.52 17,889.03 0.0K
09:41 17,888.46 17,900.38 17,888.46 17,900.38 0.0K
09:42 17,901.18 17,913.83 17,901.18 17,913.78 0.0K
09:43 17,913.24 17,918.87 17,913.24 17,917.44 0.0K
09:44 17,916.85 17,919.93 17,916.67 17,918.43 0.0K
09:45 17,917.01 17,919.90 17,914.29 17,918.02 0.0K
09:46 17,918.29 17,926.70 17,917.05 17,926.70 0.0K
09:47 17,927.86 17,939.12 17,927.86 17,938.76 0.0K
09:48 17,938.80 17,942.69 17,938.39 17,939.04 0.0K
09:49 17,939.85 17,943.49 17,939.85 17,943.02 0.0K
09:50 17,943.64 17,951.48 17,943.64 17,951.48 0.0K
09:51 17,944.81 17,948.04 17,942.58 17,947.24 0.0K
09:52 17,948.84 17,953.58 17,948.84 17,953.58 0.0K
09:53 17,953.13 17,958.58 17,953.13 17,958.58 0.0K
09:54 17,958.96 17,961.82 17,958.26 17,958.26 0.0K
09:55 17,958.75 17,958.75 17,956.02 17,956.27 0.0K
09:56 17,956.63 17,957.73 17,955.25 17,956.28 0.0K
09:57 17,957.93 17,961.66 17,957.93 17,961.62 0.0K
09:58 17,960.92 17,965.42 17,960.92 17,965.42 0.0K
09:59 17,965.05 17,974.98 17,965.05 17,974.98 0.0K
10:00 17,975.46 17,992.94 17,975.46 17,989.90 0.0K
10:01 17,989.32 17,989.32 17,979.24 17,979.24 0.0K
10:02 17,978.18 17,978.18 17,956.15 17,956.15 0.0K
10:03 17,956.19 17,956.92 17,948.55 17,948.55 0.0K
10:04 17,948.24 17,948.24 17,944.73 17,946.18 0.0K
10:05 17,946.84 17,950.06 17,946.84 17,948.96 0.0K
10:06 17,948.55 17,948.67 17,942.17 17,943.71 0.0K
10:07 17,943.20 17,943.20 17,930.81 17,932.49 0.0K
10:08 17,933.02 17,939.07 17,931.64 17,937.25 0.0K
10:09 17,935.19 17,935.19 17,929.09 17,934.76 0.0K
10:10 17,935.08 17,937.21 17,932.61 17,932.61 0.0K
10:11 17,932.79 17,935.76 17,932.79 17,933.34 0.0K
10:12 17,933.76 17,939.83 17,933.76 17,938.59 0.0K
10:13 17,938.27 17,938.27 17,925.31 17,925.49 0.0K
10:14 17,924.48 17,927.39 17,922.84 17,922.84 0.0K
10:15 17,923.25 17,923.25 17,916.14 17,916.14 0.0K
10:16 17,915.33 17,923.30 17,915.33 17,921.28 0.0K
10:17 17,921.91 17,923.63 17,921.44 17,923.63 0.0K
10:18 17,923.12 17,923.12 17,916.62 17,917.43 0.0K
10:19 17,917.98 17,924.09 17,917.98 17,921.82 0.0K
10:20 17,921.62 17,921.62 17,916.56 17,920.42 0.0K
10:21 17,920.74 17,920.74 17,916.13 17,917.01 0.0K
10:22 17,919.87 17,920.87 17,917.31 17,917.31 0.0K
10:23 17,917.24 17,926.67 17,917.24 17,925.77 0.0K
10:24 17,925.56 17,925.56 17,916.55 17,916.76 0.0K
10:25 17,917.02 17,917.02 17,906.50 17,906.50 0.0K
10:26 17,906.80 17,907.37 17,902.35 17,902.46 0.0K
10:27 17,902.98 17,903.33 17,895.58 17,895.58 0.0K
10:28 17,896.74 17,898.95 17,896.43 17,898.95 0.0K
10:29 17,899.13 17,906.32 17,899.13 17,906.32 0.0K
10:30 17,905.12 17,906.24 17,903.93 17,903.93 0.0K
10:31 17,903.47 17,903.47 17,894.26 17,894.26 0.0K
10:32 17,895.43 17,897.94 17,893.19 17,894.00 0.0K
10:33 17,895.60 17,898.48 17,895.53 17,898.48 0.0K
10:34 17,898.49 17,898.49 17,893.26 17,893.26 0.0K
10:35 17,893.19 17,893.19 17,890.42 17,891.20 0.0K
10:36 17,891.30 17,899.55 17,891.30 17,896.12 0.0K
10:37 17,895.84 17,898.04 17,892.64 17,898.04 0.0K
10:38 17,897.62 17,910.02 17,895.16 17,910.02 0.0K
10:39 17,910.14 17,913.68 17,909.42 17,913.24 0.0K
10:40 17,912.97 17,914.67 17,911.32 17,914.50 0.0K
10:41 17,914.59 17,914.59 17,910.45 17,912.38 0.0K
10:42 17,913.47 17,914.27 17,911.05 17,914.27 0.0K
10:43 17,914.07 17,914.07 17,907.21 17,907.54 0.0K
10:44 17,907.30 17,907.30 17,903.40 17,903.40 0.0K
10:45 17,902.98 17,905.44 17,892.06 17,892.06 0.0K
10:46 17,890.86 17,894.06 17,890.14 17,890.15 0.0K
10:47 17,890.60 17,891.91 17,886.73 17,886.75 0.0K
10:48 17,886.93 17,887.00 17,882.16 17,882.16 0.0K
10:49 17,881.73 17,881.73 17,874.54 17,874.54 0.0K
10:50 17,873.07 17,873.07 17,869.22 17,871.45 0.0K
10:51 17,871.14 17,883.77 17,871.14 17,883.56 0.0K
10:52 17,883.67 17,883.96 17,878.97 17,879.08 0.0K
10:53 17,879.56 17,879.71 17,876.58 17,876.58 0.0K
10:54 17,876.25 17,877.91 17,876.25 17,877.91 0.0K
10:55 17,878.13 17,887.44 17,878.13 17,887.44 0.0K
10:56 17,887.46 17,887.46 17,880.42 17,882.23 0.0K
10:57 17,882.54 17,886.09 17,882.54 17,885.91 0.0K
10:58 17,886.20 17,888.80 17,886.20 17,887.43 0.0K
10:59 17,887.81 17,887.81 17,883.18 17,883.20 0.0K
11:00 17,883.56 17,885.29 17,883.56 17,885.00 0.0K
11:01 17,883.98 17,883.98 17,877.97 17,879.66 0.0K
11:02 17,879.38 17,880.36 17,877.41 17,878.43 0.0K
11:03 17,878.49 17,884.26 17,878.17 17,884.19 0.0K
11:04 17,883.16 17,884.94 17,881.43 17,881.43 0.0K
11:05 17,882.13 17,883.56 17,880.89 17,880.89 0.0K
11:06 17,880.56 17,886.68 17,879.53 17,884.34 0.0K
11:07 17,884.61 17,886.69 17,884.61 17,886.31 0.0K
11:08 17,886.17 17,886.44 17,883.66 17,885.75 0.0K
11:09 17,885.25 17,885.75 17,881.94 17,881.94 0.0K
11:10 17,882.22 17,884.54 17,880.89 17,880.89 0.0K
11:11 17,881.45 17,886.71 17,881.45 17,883.03 0.0K
11:12 17,883.07 17,883.12 17,879.36 17,880.73 0.0K
11:13 17,881.04 17,882.93 17,881.04 17,881.82 0.0K
11:14 17,881.82 17,882.15 17,877.02 17,877.02 0.0K
11:15 17,877.22 17,877.28 17,874.06 17,874.65 0.0K
11:16 17,874.63 17,884.62 17,874.28 17,884.62 0.0K
11:17 17,884.82 17,889.97 17,884.82 17,889.97 0.0K
11:18 17,889.83 17,893.76 17,889.83 17,893.44 0.0K
11:19 17,894.01 17,902.44 17,894.01 17,902.44 0.0K
11:20 17,902.77 17,903.08 17,902.48 17,902.86 0.0K
11:21 17,902.42 17,902.42 17,897.51 17,900.64 0.0K
11:22 17,900.95 17,902.26 17,899.44 17,902.26 0.0K
11:23 17,903.09 17,908.28 17,903.09 17,907.64 0.0K
11:24 17,907.31 17,909.58 17,906.55 17,908.74 0.0K
11:25 17,909.21 17,914.84 17,909.10 17,914.84 0.0K
11:26 17,915.40 17,922.24 17,915.40 17,922.20 0.0K
11:27 17,922.08 17,922.08 17,920.73 17,921.00 0.0K
11:28 17,921.74 17,922.76 17,921.74 17,922.76 0.0K
11:29 17,922.70 17,927.84 17,922.70 17,927.84 0.0K
11:30 17,928.55 17,935.43 17,928.55 17,935.43 0.0K
11:31 17,935.56 17,936.94 17,934.65 17,936.65 0.0K
11:32 17,936.54 17,939.68 17,936.54 17,939.28 0.0K
11:33 17,939.29 17,939.29 17,934.77 17,934.77 0.0K
11:34 17,935.06 17,937.20 17,935.06 17,937.20 0.0K
11:35 17,937.35 17,939.31 17,937.09 17,937.09 0.0K
11:36 17,937.26 17,939.99 17,936.93 17,939.91 0.0K
11:37 17,939.81 17,939.81 17,928.88 17,928.88 0.0K
11:38 17,928.34 17,929.52 17,927.18 17,927.28 0.0K
11:39 17,927.52 17,931.55 17,926.51 17,931.55 0.0K
11:40 17,932.20 17,934.21 17,931.79 17,931.82 0.0K
11:41 17,932.28 17,935.54 17,932.28 17,935.31 0.0K
11:42 17,935.24 17,935.31 17,930.58 17,932.48 0.0K
11:43 17,933.38 17,935.80 17,933.38 17,935.80 0.0K
11:44 17,938.68 17,942.92 17,938.68 17,941.47 0.0K
11:45 17,941.50 17,941.50 17,937.17 17,937.17 0.0K
11:46 17,937.31 17,937.31 17,934.45 17,936.26 0.0K
11:47 17,936.17 17,936.51 17,934.93 17,934.94 0.0K
11:48 17,935.21 17,937.75 17,935.21 17,937.75 0.0K
11:49 17,938.82 17,940.58 17,938.82 17,940.58 0.0K
11:50 17,940.94 17,940.94 17,932.82 17,932.82 0.0K
11:51 17,932.22 17,937.60 17,932.22 17,937.60 0.0K
11:52 17,937.32 17,937.32 17,933.65 17,933.65 0.0K
11:53 17,933.55 17,933.55 17,928.42 17,928.57 0.0K
11:54 17,928.65 17,928.82 17,925.14 17,926.94 0.0K
11:55 17,926.54 17,926.54 17,924.09 17,924.09 0.0K
11:56 17,924.22 17,925.01 17,924.21 17,924.42 0.0K
11:57 17,924.08 17,924.08 17,920.06 17,920.06 0.0K
11:58 17,921.13 17,922.38 17,917.12 17,917.12 0.0K
11:59 17,916.41 17,916.41 17,911.59 17,911.59 0.0K
12:00 17,911.93 17,912.15 17,909.05 17,911.66 0.0K
12:01 17,911.21 17,911.67 17,909.83 17,909.83 0.0K
12:02 17,909.11 17,914.04 17,909.11 17,912.04 0.0K
12:03 17,911.13 17,913.20 17,910.66 17,911.65 0.0K
12:04 17,911.43 17,914.06 17,911.43 17,913.81 0.0K
12:05 17,914.59 17,915.16 17,914.11 17,915.16 0.0K
12:06 17,915.85 17,922.12 17,915.85 17,921.92 0.0K
12:07 17,922.03 17,922.08 17,918.70 17,918.70 0.0K
12:08 17,918.64 17,918.64 17,915.69 17,916.27 0.0K
12:09 17,916.40 17,916.40 17,913.73 17,913.73 0.0K
12:10 17,913.25 17,913.25 17,908.89 17,909.88 0.0K
12:11 17,910.36 17,913.36 17,910.36 17,911.89 0.0K
12:12 17,911.48 17,913.13 17,911.48 17,912.48 0.0K
12:13 17,912.36 17,913.03 17,911.67 17,913.03 0.0K
12:14 17,913.44 17,916.21 17,913.44 17,916.10 0.0K
12:15 17,916.58 17,925.86 17,916.58 17,925.70 0.0K
12:16 17,925.35 17,925.58 17,923.06 17,925.58 0.0K
12:17 17,925.86 17,925.86 17,921.14 17,924.33 0.0K
12:18 17,924.75 17,925.25 17,923.04 17,923.04 0.0K
12:19 17,923.35 17,925.31 17,923.35 17,925.31 0.0K
12:20 17,925.27 17,933.99 17,925.27 17,933.99 0.0K
12:21 17,936.57 17,943.28 17,936.57 17,943.28 0.0K
12:22 17,943.22 17,947.03 17,943.22 17,947.03 0.0K
12:23 17,947.87 17,952.26 17,947.87 17,951.38 0.0K
12:24 17,951.46 17,955.47 17,951.35 17,955.47 0.0K
12:25 17,955.96 17,960.16 17,955.96 17,958.67 0.0K
12:26 17,958.50 17,963.28 17,958.50 17,963.28 0.0K
12:27 17,964.04 17,966.39 17,963.40 17,963.40 0.0K
12:28 17,962.60 17,962.60 17,955.84 17,955.84 0.0K
12:29 17,956.08 17,959.25 17,956.08 17,959.17 0.0K
12:30 17,959.09 17,962.14 17,958.43 17,961.57 0.0K
12:31 17,961.67 17,963.67 17,959.06 17,959.06 0.0K
12:32 17,957.28 17,957.28 17,950.08 17,950.08 0.0K
12:33 17,949.74 17,949.74 17,941.36 17,941.36 0.0K
12:34 17,941.75 17,949.72 17,941.75 17,948.91 0.0K
12:35 17,948.22 17,948.22 17,945.66 17,945.93 0.0K
12:36 17,945.78 17,949.25 17,945.38 17,949.08 0.0K
12:37 17,952.04 17,955.86 17,952.04 17,955.86 0.0K
12:38 17,955.95 17,958.65 17,955.67 17,957.94 0.0K
12:39 17,957.82 17,958.13 17,956.76 17,958.13 0.0K
12:40 17,957.93 17,957.93 17,954.03 17,954.03 0.0K
12:41 17,954.51 17,954.58 17,952.82 17,954.23 0.0K
12:42 17,954.37 17,954.37 17,952.60 17,953.49 0.0K
12:43 17,953.63 17,953.94 17,950.10 17,950.18 0.0K
12:44 17,951.34 17,957.59 17,951.34 17,957.29 0.0K
12:45 17,957.09 17,958.76 17,956.79 17,957.06 0.0K
12:46 17,956.53 17,956.91 17,954.17 17,954.77 0.0K
12:47 17,954.84 17,955.20 17,954.55 17,954.68 0.0K
12:48 17,954.71 17,956.65 17,952.37 17,956.65 0.0K
12:49 17,956.65 17,957.21 17,956.22 17,957.21 0.0K
12:50 17,957.40 17,957.40 17,956.66 17,956.98 0.0K
12:51 17,956.11 17,956.14 17,954.60 17,954.76 0.0K
12:52 17,954.83 17,957.25 17,954.83 17,956.64 0.0K
12:53 17,956.61 17,956.61 17,954.96 17,955.38 0.0K
12:54 17,955.49 17,958.32 17,955.49 17,958.32 0.0K
12:55 17,958.51 17,958.59 17,957.47 17,958.20 0.0K
12:56 17,958.20 17,958.20 17,956.03 17,956.03 0.0K
12:57 17,955.87 17,959.20 17,954.95 17,959.20 0.0K
12:58 17,959.24 17,964.65 17,959.24 17,964.65 0.0K
12:59 17,965.28 17,970.62 17,965.28 17,970.62 0.0K
13:00 17,970.11 17,970.11 17,967.17 17,967.17 0.0K
13:01 17,966.24 17,967.42 17,965.17 17,967.42 0.0K
13:02 17,967.44 17,967.98 17,966.93 17,966.93 0.0K
13:03 17,967.11 17,967.11 17,962.68 17,962.77 0.0K
13:04 17,962.73 17,962.80 17,961.14 17,961.14 0.0K
13:05 17,960.94 17,962.77 17,960.31 17,962.77 0.0K
13:06 17,962.79 17,966.60 17,962.16 17,966.28 0.0K
13:07 17,966.09 17,966.09 17,961.75 17,962.16 0.0K
13:08 17,962.16 17,962.16 17,959.61 17,960.17 0.0K
13:09 17,960.37 17,960.66 17,959.21 17,959.32 0.0K
13:10 17,959.10 17,961.30 17,959.08 17,961.10 0.0K
13:11 17,960.47 17,960.58 17,959.10 17,959.61 0.0K
13:12 17,959.52 17,960.38 17,959.52 17,959.52 0.0K
13:13 17,959.27 17,960.09 17,959.14 17,959.46 0.0K
13:14 17,959.46 17,959.62 17,958.69 17,958.69 0.0K
13:15 17,958.41 17,960.19 17,957.36 17,957.36 0.0K
13:16 17,958.35 17,959.39 17,958.18 17,959.39 0.0K
13:17 17,959.82 17,959.82 17,958.16 17,958.63 0.0K
13:18 17,957.99 17,957.99 17,956.18 17,956.80 0.0K
13:19 17,956.96 17,957.43 17,954.66 17,955.16 0.0K
13:20 17,955.09 17,955.09 17,947.97 17,947.97 0.0K
13:21 17,948.02 17,949.54 17,948.02 17,949.09 0.0K
13:22 17,949.45 17,956.50 17,949.39 17,956.47 0.0K
13:23 17,956.56 17,962.90 17,956.56 17,962.57 0.0K
13:24 17,962.49 17,963.06 17,961.62 17,963.06 0.0K
13:25 17,963.82 17,964.66 17,963.58 17,963.58 0.0K
13:26 17,962.72 17,963.10 17,961.53 17,963.10 0.0K
13:27 17,963.12 17,963.12 17,958.06 17,958.31 0.0K
13:28 17,958.34 17,958.79 17,957.23 17,957.23 0.0K
13:29 17,957.26 17,958.32 17,957.26 17,958.01 0.0K
13:30 17,958.10 17,961.00 17,957.99 17,960.80 0.0K
13:31 17,960.93 17,961.36 17,958.69 17,958.69 0.0K
13:32 17,958.74 17,958.98 17,955.77 17,957.27 0.0K
13:33 17,957.20 17,958.51 17,956.92 17,957.93 0.0K
13:34 17,958.28 17,959.30 17,956.02 17,956.02 0.0K
13:35 17,956.20 17,956.30 17,954.27 17,954.27 0.0K
13:36 17,954.85 17,955.37 17,954.12 17,955.37 0.0K
13:37 17,955.79 17,956.68 17,955.66 17,956.67 0.0K
13:38 17,956.79 17,956.79 17,953.09 17,953.55 0.0K
13:39 17,953.52 17,954.99 17,953.52 17,954.78 0.0K
13:40 17,954.58 17,957.36 17,954.58 17,955.92 0.0K
13:41 17,956.04 17,960.52 17,953.72 17,960.52 0.0K
13:42 17,960.63 17,960.75 17,959.98 17,960.11 0.0K
13:43 17,960.48 17,964.15 17,960.35 17,964.15 0.0K
13:44 17,964.24 17,966.46 17,963.30 17,963.30 0.0K
13:45 17,963.05 17,963.35 17,962.60 17,962.76 0.0K
13:46 17,962.76 17,962.76 17,958.31 17,958.31 0.0K
13:47 17,958.59 17,959.50 17,958.59 17,959.37 0.0K
13:48 17,958.95 17,958.95 17,956.83 17,958.06 0.0K
13:49 17,958.46 17,958.46 17,955.03 17,955.03 0.0K
13:50 17,955.18 17,955.18 17,951.82 17,951.82 0.0K
13:51 17,951.18 17,951.22 17,949.57 17,950.20 0.0K
13:52 17,950.43 17,952.71 17,950.43 17,952.71 0.0K
13:53 17,952.63 17,955.82 17,952.63 17,955.29 0.0K
13:54 17,954.97 17,954.97 17,950.88 17,951.50 0.0K
13:55 17,951.83 17,952.47 17,946.91 17,946.91 0.0K
13:56 17,946.91 17,948.20 17,946.91 17,948.09 0.0K
13:57 17,948.27 17,953.27 17,948.27 17,953.27 0.0K
13:58 17,953.70 17,954.71 17,953.21 17,954.71 0.0K
13:59 17,955.27 17,959.58 17,955.27 17,959.58 0.0K
14:00 17,960.14 17,967.17 17,959.69 17,966.47 0.0K
14:01 17,966.18 17,967.74 17,966.18 17,966.52 0.0K
14:02 17,965.94 17,965.94 17,962.46 17,963.04 0.0K
14:03 17,963.50 17,963.50 17,961.84 17,962.86 0.0K
14:04 17,963.13 17,963.20 17,960.28 17,960.28 0.0K
14:05 17,960.06 17,960.25 17,950.65 17,950.67 0.0K
14:06 17,949.98 17,949.98 17,947.31 17,947.31 0.0K
14:07 17,947.26 17,950.23 17,947.09 17,950.18 0.0K
14:08 17,950.01 17,950.04 17,947.44 17,947.44 0.0K
14:09 17,947.10 17,947.10 17,943.72 17,943.72 0.0K
14:10 17,942.54 17,942.54 17,939.44 17,939.44 0.0K
14:11 17,939.25 17,941.17 17,939.25 17,940.76 0.0K
14:12 17,941.01 17,947.36 17,941.01 17,947.36 0.0K
14:13 17,947.94 17,948.46 17,946.62 17,946.62 0.0K
14:14 17,946.63 17,950.58 17,946.57 17,950.58 0.0K
14:15 17,951.42 17,957.11 17,951.42 17,957.11 0.0K
14:16 17,957.69 17,957.86 17,955.79 17,957.48 0.0K
14:17 17,958.12 17,959.81 17,957.99 17,959.55 0.0K
14:18 17,959.64 17,960.90 17,959.55 17,960.73 0.0K
14:19 17,960.44 17,960.44 17,958.15 17,958.27 0.0K
14:20 17,957.77 17,957.88 17,954.65 17,955.17 0.0K
14:21 17,955.05 17,960.46 17,955.05 17,960.04 0.0K
14:22 17,959.89 17,960.18 17,959.23 17,959.71 0.0K
14:23 17,960.01 17,960.31 17,958.77 17,959.81 0.0K
14:24 17,959.70 17,962.58 17,959.70 17,962.41 0.0K
14:25 17,962.64 17,967.59 17,962.64 17,967.59 0.0K
14:26 17,967.43 17,967.98 17,966.33 17,966.33 0.0K
14:27 17,965.43 17,965.43 17,963.04 17,963.04 0.0K
14:28 17,963.08 17,963.08 17,960.31 17,960.95 0.0K
14:29 17,961.13 17,964.49 17,961.13 17,964.28 0.0K
14:30 17,964.89 17,968.33 17,964.89 17,968.33 0.0K
14:31 17,968.15 17,968.55 17,967.35 17,968.50 0.0K
14:32 17,968.90 17,968.97 17,968.50 17,968.92 0.0K
14:33 17,968.76 17,968.86 17,966.88 17,967.74 0.0K
14:34 17,968.59 17,969.12 17,964.73 17,968.01 0.0K
14:35 17,969.82 17,971.25 17,969.82 17,970.89 0.0K
14:36 17,970.86 17,972.22 17,970.63 17,970.63 0.0K
14:37 17,970.62 17,970.90 17,969.20 17,969.20 0.0K
14:38 17,968.86 17,968.86 17,967.36 17,967.98 0.0K
14:39 17,968.00 17,968.51 17,967.50 17,968.18 0.0K
14:40 17,968.33 17,972.00 17,968.33 17,969.94 0.0K
14:41 17,969.44 17,969.44 17,968.22 17,969.00 0.0K
14:42 17,969.00 17,969.00 17,965.45 17,965.45 0.0K
14:43 17,965.16 17,967.17 17,965.14 17,966.81 0.0K
14:44 17,967.09 17,967.38 17,965.81 17,965.81 0.0K
14:45 17,965.50 17,966.46 17,958.76 17,964.42 0.0K
14:46 17,963.72 17,963.92 17,958.70 17,959.91 0.0K
14:47 17,960.09 17,964.12 17,960.09 17,963.99 0.0K
14:48 17,964.02 17,967.64 17,964.02 17,967.64 0.0K
14:49 17,967.87 17,970.09 17,967.87 17,970.05 0.0K
14:50 17,969.92 17,969.92 17,965.76 17,965.91 0.0K
14:51 17,966.26 17,966.96 17,965.74 17,965.94 0.0K
14:52 17,965.61 17,965.61 17,959.18 17,960.71 0.0K
14:53 17,961.05 17,963.60 17,960.90 17,962.66 0.0K
14:54 17,961.70 17,963.07 17,960.23 17,963.07 0.0K
14:55 17,963.21 17,969.41 17,963.21 17,969.41 0.0K
14:56 17,969.56 17,970.65 17,969.42 17,970.40 0.0K
14:57 17,970.18 17,973.57 17,970.18 17,973.57 0.0K
14:58 17,973.58 17,974.08 17,972.79 17,972.79 0.0K
14:59 17,972.95 17,974.34 17,972.62 17,974.03 0.0K
15:00 17,973.21 17,976.36 17,973.21 17,976.36 0.0K
15:01 17,976.43 17,976.43 17,973.20 17,973.75 0.0K
15:02 17,974.04 17,974.28 17,972.06 17,973.11 0.0K
15:03 17,974.69 17,975.86 17,974.65 17,974.84 0.0K
15:04 17,975.41 17,976.57 17,975.41 17,975.80 0.0K
15:05 17,976.09 17,978.87 17,976.09 17,978.41 0.0K
15:06 17,978.54 17,979.15 17,977.40 17,977.40 0.0K
15:07 17,976.74 17,976.74 17,970.95 17,970.95 0.0K
15:08 17,970.88 17,971.61 17,970.29 17,971.61 0.0K
15:09 17,971.70 17,972.37 17,969.78 17,969.78 0.0K
15:10 17,968.69 17,968.69 17,961.59 17,963.07 0.0K
15:11 17,963.79 17,972.24 17,963.79 17,971.90 0.0K
15:12 17,971.69 17,972.17 17,971.03 17,971.71 0.0K
15:13 17,971.67 17,972.78 17,971.64 17,972.76 0.0K
15:14 17,973.29 17,973.67 17,972.33 17,972.33 0.0K
15:15 17,971.78 17,971.78 17,965.45 17,965.97 0.0K
15:16 17,966.41 17,969.11 17,966.41 17,969.11 0.0K
15:17 17,969.39 17,974.70 17,969.39 17,974.44 0.0K
15:18 17,975.36 17,979.58 17,975.36 17,979.51 0.0K
15:19 17,979.48 17,983.38 17,979.48 17,983.03 0.0K
15:20 17,982.84 17,983.51 17,982.02 17,982.02 0.0K
15:21 17,982.61 17,982.63 17,980.78 17,981.91 0.0K
15:22 17,982.04 17,982.04 17,979.65 17,981.23 0.0K
15:23 17,981.66 17,985.01 17,981.66 17,985.01 0.0K
15:24 17,984.86 17,984.86 17,983.15 17,983.24 0.0K
15:25 17,983.39 17,984.05 17,982.24 17,982.24 0.0K
15:26 17,981.59 17,981.68 17,976.78 17,976.78 0.0K
15:27 17,976.70 17,976.70 17,974.82 17,975.64 0.0K
15:28 17,975.51 17,975.51 17,973.09 17,973.09 0.0K
15:29 17,972.70 17,972.70 17,968.48 17,968.48 0.0K
15:30 17,968.46 17,968.87 17,965.90 17,966.71 0.0K
15:31 17,966.69 17,966.75 17,965.28 17,966.49 0.0K
15:32 17,966.42 17,966.51 17,965.11 17,966.51 0.0K
15:33 17,966.40 17,967.34 17,965.72 17,966.17 0.0K
15:34 17,966.52 17,970.70 17,966.52 17,969.23 0.0K
15:35 17,969.19 17,969.55 17,967.50 17,967.50 0.0K
15:36 17,967.39 17,967.39 17,964.51 17,964.51 0.0K
15:37 17,964.55 17,965.39 17,964.07 17,964.07 0.0K
15:38 17,964.03 17,965.99 17,962.98 17,965.99 0.0K
15:39 17,966.23 17,972.35 17,966.23 17,972.35 0.0K
15:40 17,973.35 17,975.32 17,973.18 17,975.00 0.0K
15:41 17,974.57 17,974.57 17,971.66 17,973.63 0.0K
15:42 17,973.78 17,974.79 17,973.01 17,973.01 0.0K
15:43 17,973.00 17,973.38 17,971.60 17,971.92 0.0K
15:44 17,972.17 17,972.65 17,966.62 17,967.26 0.0K
15:45 17,967.56 17,973.12 17,967.56 17,973.12 0.0K
15:46 17,972.88 17,973.51 17,972.58 17,973.01 0.0K
15:47 17,973.31 17,974.42 17,972.06 17,972.48 0.0K
15:48 17,972.99 17,977.23 17,972.46 17,977.23 0.0K
15:49 17,977.93 17,986.63 17,977.52 17,986.63 0.0K
15:50 17,993.41 17,995.31 17,985.79 17,985.79 0.0K
15:51 17,986.77 17,988.74 17,983.14 17,984.00 0.0K
15:52 17,984.32 17,984.32 17,978.26 17,979.33 0.0K
15:53 17,980.97 17,987.16 17,980.97 17,987.16 0.0K
15:54 17,988.92 17,993.75 17,983.78 17,993.75 0.0K
15:55 17,997.05 17,997.05 17,979.27 17,979.27 0.0K
15:56 17,983.10 17,984.81 17,975.88 17,977.49 0.0K
15:57 17,977.36 17,991.91 17,977.36 17,991.91 0.0K
15:58 17,990.96 17,992.19 17,989.82 17,992.19 0.0K
15:59 17,990.74 17,990.74 17,987.39 17,988.92 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 18,049.63 18,089.97 17,952.39 17,998.47 0.0M
2025-09-26 17,838.85 17,997.05 17,838.85 17,988.92 0.0M
2025-09-25 17,858.24 17,858.24 17,719.33 17,812.51 0.0M
2025-09-24 18,105.43 18,146.64 17,967.37 17,983.07 0.0M
2025-09-23 18,129.77 18,256.19 18,065.81 18,097.60 0.0M
2025-09-22 18,091.37 18,124.72 18,005.69 18,116.90 0.0M
2025-09-20 18,218.63 18,231.13 18,060.20 18,120.61 0.0M
2025-09-19 18,218.63 18,231.13 18,060.20 18,131.30 0.0M
2025-09-18 18,052.61 18,240.23 18,052.61 18,210.13 0.0M
2025-09-17 18,043.34 18,286.75 17,869.85 17,992.74 0.0M
2025-09-16 18,049.37 18,063.04 17,917.74 18,016.27 0.0M
2025-09-15 18,082.30 18,154.40 18,018.86 18,034.21 0.0M
2025-09-12 18,228.01 18,228.01 18,055.06 18,056.80 0.0M
2025-09-11 17,997.47 18,259.98 17,994.64 18,247.67 0.0M
2025-09-10 18,010.16 18,094.53 17,893.97 17,964.13 0.0M
2025-09-09 18,106.01 18,106.01 17,929.59 17,990.18 0.0M
2025-09-08 18,107.49 18,128.73 17,982.08 18,122.99 0.0M
2025-09-06 18,038.43 18,075.24 18,075.24 18,075.24 0.0M
2025-09-05 18,038.43 18,205.11 17,909.85 18,075.24 0.0M
2025-09-04 17,785.15 17,975.62 17,770.60 17,974.15 0.0M
2025-09-03 17,779.55 17,867.58 17,680.07 17,767.99 0.0M
2025-09-02 17,749.90 17,796.57 17,632.67 17,786.85 0.0M
2025-08-29 17,939.25 17,977.77 17,807.97 17,867.32 0.0M
2025-08-28 17,936.65 17,947.56 17,831.09 17,927.51 0.0M
2025-08-27 17,818.69 17,946.99 17,807.82 17,901.58 0.0M
2025-08-26 17,792.03 17,860.09 17,792.03 17,832.14 0.0M
2025-08-25 17,888.97 17,888.97 17,783.62 17,785.38 0.0M
2025-08-22 17,520.67 17,978.97 17,520.67 17,916.63 0.0M
2025-08-21 17,418.55 17,499.19 17,365.91 17,467.61 0.0M
2025-08-20 17,508.73 17,533.78 17,365.37 17,474.54 0.0M
2025-08-19 17,550.35 17,668.15 17,484.96 17,533.69 0.0M
2025-08-18 17,494.96 17,547.27 17,488.63 17,533.42 0.0M
2025-08-15 17,586.88 17,597.25 17,496.20 17,505.94 0.0M
2025-08-14 17,627.99 17,627.99 17,466.37 17,565.29 0.0M
2025-08-13 17,514.88 17,758.98 17,512.27 17,755.63 0.0M
2025-08-12 17,187.57 17,485.81 17,187.57 17,482.67 0.0M
2025-08-11 17,203.69 17,272.04 17,098.06 17,121.94 0.0M
2025-08-08 17,254.16 17,305.51 17,164.14 17,187.02 0.0M
2025-08-07 17,370.32 17,420.12 17,142.71 17,224.14 0.0M
2025-08-06 17,326.36 17,326.74 17,191.54 17,253.44 0.0M
2025-08-05 17,371.63 17,385.97 17,186.35 17,323.65 0.0M
2025-08-04 17,149.80 17,338.24 17,149.80 17,335.98 0.0M
2025-08-01 17,172.69 17,172.69 16,849.68 17,081.12 0.0M
2025-07-31 17,502.16 17,573.63 17,307.48 17,337.37 0.0M
2025-07-30 17,618.30 17,707.80 17,444.41 17,531.28 0.0M
2025-07-29 17,661.74 17,693.32 17,534.31 17,590.59 0.0M
2025-07-28 17,693.31 17,708.01 17,587.93 17,614.29 0.0M
2025-07-25 17,597.83 17,683.75 17,512.90 17,673.22 0.0M
2025-07-24 17,651.23 17,662.67 17,553.62 17,557.99 0.0M
2025-07-23 17,622.20 17,687.06 17,611.46 17,674.91 0.0M
2025-07-22 17,357.98 17,568.71 17,354.72 17,541.34 0.0M
2025-07-21 17,490.36 17,523.46 17,328.26 17,328.80 0.0M
2025-07-18 17,498.95 17,538.77 17,399.36 17,461.12 0.0M
2025-07-17 17,255.62 17,471.58 17,255.62 17,431.96 0.0M
2025-07-16 17,192.37 17,258.49 16,984.89 17,234.04 0.0M
2025-07-15 17,463.18 17,487.06 17,136.78 17,138.19 0.0M
2025-07-14 17,353.05 17,438.52 17,319.95 17,431.20 0.0M
2025-07-11 17,452.21 17,452.21 17,350.42 17,363.95 0.0M
2025-07-10 17,431.26 17,601.19 17,403.72 17,526.88 0.0M
2025-07-09 17,374.50 17,416.21 17,291.65 17,406.15 0.0M
2025-07-08 17,297.65 17,389.91 17,275.67 17,310.24 0.0M
2025-07-07 17,378.56 17,441.86 17,168.09 17,265.05 0.0M
2025-07-03 17,365.58 17,447.74 17,365.58 17,427.08 0.0M
2025-07-02 17,184.26 17,337.93 17,143.75 17,336.66 0.0M
2025-07-01 16,999.59 17,291.06 16,980.97 17,181.72 0.0M
2025-06-30 17,020.71 17,049.18 16,967.94 17,032.39 0.0M
2025-06-27 16,959.13 17,082.10 16,879.37 16,984.46 0.0M
2025-06-26 16,796.20 16,935.42 16,792.30 16,925.54 0.0M
2025-06-25 16,904.46 16,904.91 16,723.96 16,735.24 0.0M
2025-06-24 16,784.29 16,923.87 16,766.32 16,890.77 0.0M
2025-06-23 16,551.61 16,715.62 16,414.16 16,704.37 0.0M
2025-06-20 16,585.85 16,661.68 16,502.03 16,571.15 0.0M
2025-06-18 16,496.82 16,679.56 16,492.87 16,558.14 0.0M
2025-06-17 16,557.29 16,603.99 16,467.50 16,485.59 0.0M
2025-06-16 16,525.08 16,695.19 16,525.08 16,625.73 0.0M
2025-06-13 16,547.15 16,616.85 16,377.70 16,433.18 0.0M
2025-06-12 16,589.09 16,680.16 16,541.96 16,680.11 0.0M
2025-06-11 16,776.07 16,813.89 16,634.77 16,675.06 0.0M
2025-06-10 16,735.91 16,778.19 16,681.17 16,731.57 0.0M
2025-06-09 16,715.94 16,770.52 16,630.01 16,685.11 0.0M
2025-06-06 16,626.58 16,694.69 16,603.14 16,679.42 0.0M
2025-06-05 16,569.49 16,635.82 16,446.43 16,515.07 0.0M
2025-06-04 16,582.94 16,629.91 16,545.82 16,545.83 0.0M
2025-06-03 16,396.19 16,596.02 16,330.05 16,567.50 0.0M
2025-06-02 16,375.25 16,394.14 16,153.47 16,384.26 0.0M
2025-05-30 16,389.66 16,432.64 16,232.25 16,391.70 0.0M
2025-05-29 16,494.54 16,521.90 16,319.64 16,443.23 0.0M
2025-05-28 16,590.43 16,598.10 16,388.40 16,406.08 0.0M
2025-05-27 16,365.86 16,584.79 16,356.60 16,583.65 0.0M
2025-05-23 16,164.44 16,294.16 16,060.30 16,250.15 0.0M
2025-05-22 16,295.80 16,390.71 16,202.13 16,302.25 0.0M
2025-05-21 16,651.00 16,651.00 16,306.94 16,327.01 0.0M
2025-05-20 16,779.84 16,823.38 16,700.96 16,754.77 0.0M
2025-05-19 16,694.62 16,816.57 16,618.36 16,804.35 0.0M
2025-05-17 16,666.24 16,839.70 16,839.70 16,839.70 0.0M
2025-05-16 16,666.24 16,841.18 16,627.22 16,839.70 0.0M
2025-05-15 16,563.56 16,658.40 16,494.45 16,653.10 0.0M
2025-05-14 16,676.53 16,689.30 16,594.76 16,625.05 0.0M
2025-05-13 16,648.56 16,775.04 16,642.74 16,691.32 0.0M
2025-05-12 16,392.65 16,657.75 16,392.65 16,620.45 0.0M
2025-05-09 16,067.75 16,119.29 15,974.59 16,035.25 0.0M
2025-05-08 15,922.25 16,180.28 15,909.32 16,023.22 0.0M
2025-05-07 15,779.67 15,890.43 15,717.80 15,825.91 0.0M
2025-05-06 15,772.53 15,880.13 15,677.14 15,755.85 0.0M
2025-05-05 15,842.05 15,963.99 15,775.84 15,863.77 0.0M
2025-05-02 15,690.49 15,941.88 15,690.49 15,900.03 0.0M
2025-05-01 15,561.53 15,724.31 15,489.76 15,541.16 0.0M
2025-04-30 15,364.40 15,546.76 15,154.08 15,524.49 0.0M
2025-04-29 15,439.93 15,615.80 15,374.26 15,560.99 0.0M
2025-04-28 15,442.55 15,568.50 15,328.14 15,484.50 0.0M
2025-04-25 15,391.43 15,453.59 15,300.80 15,416.45 0.0M
2025-04-24 15,138.44 15,461.66 15,114.65 15,441.92 0.0M
2025-04-23 15,180.69 15,556.12 15,063.03 15,118.40 0.0M
2025-04-22 14,660.16 14,950.13 14,660.16 14,898.96 0.0M
2025-04-21 14,790.42 14,790.42 14,376.31 14,517.21 0.0M
2025-04-17 14,788.24 14,970.63 14,774.46 14,885.22 0.0M
2025-04-16 14,874.84 14,962.91 14,614.21 14,765.26 0.0M
2025-04-15 14,967.12 15,126.56 14,907.87 14,950.65 0.0M
2025-04-14 14,983.44 15,061.41 14,774.80 14,974.09 0.0M
2025-04-11 14,561.50 14,841.76 14,337.01 14,804.01 0.0M
2025-04-10 14,941.93 14,941.93 14,203.65 14,580.63 0.0M
2025-04-09 13,780.91 15,300.18 13,701.21 15,216.95 0.0M
2025-04-08 14,551.53 14,712.30 13,717.88 13,902.56 0.0M
2025-04-07 14,084.64 14,824.07 13,608.24 14,231.76 0.0M
2025-04-04 14,870.03 14,870.03 14,083.04 14,352.41 0.0M
2025-04-03 15,799.49 15,799.49 15,138.81 15,145.21 0.0M
2025-04-02 15,828.07 16,270.58 15,802.98 16,219.03 0.0M
2025-04-01 15,885.94 16,048.12 15,718.27 15,977.01 0.0M
2025-03-31 15,755.60 15,984.86 15,558.29 15,902.69 0.0M
2025-03-28 16,153.97 16,169.04 15,822.62 15,898.69 0.0M
2025-03-27 16,257.56 16,330.55 16,108.94 16,192.60 0.0M
2025-03-26 16,445.90 16,497.12 16,256.30 16,304.31 0.0M
2025-03-25 16,479.54 16,524.26 16,334.19 16,421.40 0.0M
2025-03-24 16,188.96 16,477.08 16,188.96 16,459.26 0.0M
2025-03-21 16,059.89 16,088.26 15,894.67 16,062.04 0.0M
2025-03-20 16,139.60 16,280.73 16,104.28 16,123.58 0.0M
2025-03-19 16,027.24 16,320.92 16,017.51 16,225.93 0.0M
2025-03-18 16,089.74 16,089.74 15,948.80 16,013.83 0.0M
2025-03-17 15,893.67 16,216.84 15,888.34 16,147.98 0.0M
2025-03-14 15,641.56 15,917.01 15,641.56 15,908.99 0.0M
2025-03-13 15,781.83 15,804.91 15,442.51 15,514.14 0.0M
2025-03-12 15,898.91 16,022.34 15,689.95 15,800.16 0.0M
2025-03-11 15,874.02 15,979.08 15,658.21 15,791.25 0.0M
2025-03-10 16,165.78 16,168.40 15,748.73 15,873.58 0.0M
2025-03-07 16,160.01 16,341.65 15,908.78 16,287.53 0.0M
2025-03-06 16,372.97 16,441.61 16,130.12 16,190.84 0.0M
2025-03-05 16,288.68 16,517.82 16,205.80 16,498.04 0.0M
2025-03-04 16,428.59 16,545.37 16,058.86 16,275.86 0.0M
2025-03-03 16,979.61 17,035.18 16,447.36 16,529.30 0.0M
2025-02-28 16,736.82 16,925.43 16,681.24 16,924.72 0.0M
2025-02-27 16,965.72 17,028.60 16,739.55 16,743.80 0.0M
2025-02-26 16,956.74 17,133.11 16,922.33 16,954.37 0.0M
2025-02-25 16,946.24 17,023.44 16,752.38 16,909.08 0.0M
2025-02-24 17,004.62 17,051.12 16,817.89 16,945.97 0.0M
2025-02-21 17,447.06 17,470.71 16,928.12 16,976.99 0.0M
2025-02-20 17,547.14 17,549.44 17,297.27 17,413.60 0.0M
2025-02-19 17,577.30 17,609.70 17,517.28 17,567.42 0.0M
2025-02-18 17,564.76 17,658.28 17,549.47 17,657.06 0.0M
2025-02-14 17,554.77 17,597.66 17,507.24 17,538.46 0.0M
2025-02-13 17,376.24 17,519.80 17,356.70 17,511.06 0.0M
2025-02-12 17,274.83 17,360.28 17,183.50 17,320.53 0.0M
2025-02-11 17,445.37 17,451.76 17,360.59 17,413.98 0.0M
2025-02-10 17,535.85 17,564.98 17,445.94 17,488.93 0.0M
2025-02-07 17,656.01 17,660.74 17,443.26 17,474.66 0.0M
2025-02-06 17,708.72 17,736.11 17,499.21 17,619.95 0.0M
2025-02-05 17,534.63 17,623.00 17,445.22 17,618.70 0.0M
2025-02-04 17,399.88 17,518.13 17,393.58 17,501.81 0.0M
2025-02-03 17,439.04 17,505.85 17,167.53 17,403.56 0.0M
2025-01-31 17,746.32 17,815.54 17,564.20 17,593.84 0.0M
2025-01-30 17,642.87 17,816.70 17,630.08 17,749.13 0.0M
2025-01-29 17,641.15 17,695.38 17,488.35 17,553.88 0.0M
2025-01-28 17,586.48 17,668.41 17,541.00 17,632.28 0.0M
2025-01-27 17,653.92 17,684.64 17,476.82 17,576.82 0.0M
2025-01-24 17,755.70 17,813.37 17,703.64 17,740.49 0.0M
2025-01-23 17,665.38 17,742.95 17,597.65 17,735.00 0.0M
2025-01-22 17,780.57 17,792.03 17,685.63 17,689.70 0.0M
2025-01-21 17,579.40 17,763.29 17,579.40 17,761.31 0.0M
2025-01-17 17,493.26 17,573.82 17,482.48 17,499.99 0.0M
2025-01-16 17,313.96 17,469.85 17,261.14 17,437.74 0.0M
2025-01-15 17,314.57 17,461.16 17,281.80 17,302.74 0.0M
2025-01-14 16,998.79 17,141.49 16,958.50 17,097.61 0.0M
2025-01-13 16,734.86 16,923.08 16,658.15 16,919.96 0.0M
2025-01-10 16,921.51 16,921.51 16,742.24 16,788.53 0.0M
2025-01-08 16,916.86 16,996.81 16,799.78 16,992.87 0.0M
2025-01-07 17,118.92 17,184.89 16,889.52 16,969.22 0.0M
2025-01-06 17,095.80 17,251.37 17,052.10 17,076.25 0.0M
2025-01-03 16,850.69 17,044.06 16,801.29 17,036.52 0.0M
2025-01-02 16,907.81 17,020.09 16,747.78 16,813.18 0.0M