FTSE 100

UK100
🏛️ uk →
9,309.74
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
07:58 9,209.05 9,212.10 9,208.50 9,211.60 0.0K
07:59 9,208.45 9,212.10 9,206.85 9,206.85 0.0K
08:00 9,211.35 9,220.10 9,208.20 9,208.20 0.0K
08:01 9,207.85 9,210.60 9,203.75 9,204.05 0.0K
08:02 9,204.40 9,212.35 9,203.95 9,209.35 0.0K
08:03 9,210.95 9,213.85 9,208.25 9,210.75 0.0K
08:04 9,213.35 9,213.35 9,208.25 9,209.05 0.0K
08:05 9,211.60 9,213.35 9,206.75 9,207.35 0.0K
08:06 9,210.85 9,210.85 9,206.25 9,210.35 0.0K
08:07 9,207.15 9,209.60 9,203.30 9,207.60 0.0K
08:08 9,203.60 9,205.10 9,200.85 9,205.10 0.0K
08:09 9,201.70 9,205.35 9,200.90 9,202.25 0.0K
08:10 9,205.60 9,212.10 9,202.95 9,211.60 0.0K
08:11 9,207.75 9,211.60 9,206.45 9,211.10 0.0K
08:12 9,207.95 9,210.10 9,205.85 9,205.95 0.0K
08:13 9,205.85 9,208.10 9,202.75 9,203.55 0.0K
08:14 9,205.85 9,207.10 9,200.85 9,200.95 0.0K
08:15 9,204.85 9,206.60 9,201.25 9,201.25 0.0K
08:16 9,201.50 9,205.10 9,200.30 9,202.85 0.0K
08:17 9,198.55 9,203.10 9,196.45 9,196.45 0.0K
08:18 9,196.25 9,199.35 9,193.55 9,196.60 0.0K
08:19 9,193.75 9,196.85 9,191.65 9,194.85 0.0K
08:20 9,192.75 9,199.85 9,192.75 9,199.35 0.0K
08:21 9,196.35 9,200.10 9,192.60 9,195.35 0.0K
08:22 9,191.85 9,193.10 9,186.55 9,190.35 0.0K
08:23 9,186.85 9,194.10 9,186.55 9,193.35 0.0K
08:24 9,190.45 9,194.60 9,188.40 9,192.85 0.0K
08:25 9,189.65 9,197.35 9,189.65 9,197.35 0.0K
08:26 9,194.75 9,200.10 9,194.25 9,200.10 0.0K
08:27 9,196.45 9,199.85 9,194.25 9,197.85 0.0K
08:28 9,193.85 9,196.85 9,192.35 9,196.85 0.0K
08:29 9,193.75 9,198.60 9,192.85 9,195.35 0.0K
08:30 9,195.45 9,202.10 9,194.60 9,198.10 0.0K
08:31 9,193.35 9,201.85 9,193.35 9,197.55 0.0K
08:32 9,197.25 9,203.35 9,197.15 9,201.60 0.0K
08:33 9,196.90 9,202.85 9,196.35 9,202.35 0.0K
08:34 9,202.60 9,204.10 9,198.15 9,199.55 0.0K
08:35 9,199.10 9,203.10 9,197.75 9,202.35 0.0K
08:36 9,198.10 9,204.85 9,197.70 9,199.00 0.0K
08:37 9,198.65 9,207.35 9,198.15 9,202.85 0.0K
08:38 9,207.10 9,208.35 9,201.85 9,203.05 0.0K
08:39 9,203.35 9,206.85 9,201.35 9,201.85 0.0K
08:40 9,200.85 9,206.10 9,200.55 9,205.10 0.0K
08:41 9,200.55 9,205.10 9,200.05 9,204.35 0.0K
08:42 9,200.10 9,204.85 9,199.15 9,204.85 0.0K
08:43 9,200.85 9,206.60 9,200.80 9,202.80 0.0K
08:44 9,206.85 9,206.85 9,201.20 9,202.15 0.0K
08:45 9,201.65 9,208.10 9,201.25 9,207.85 0.0K
08:46 9,203.50 9,207.10 9,201.60 9,207.10 0.0K
08:47 9,202.55 9,206.10 9,200.90 9,205.35 0.0K
08:48 9,205.10 9,207.10 9,200.00 9,203.10 0.0K
08:49 9,203.15 9,209.10 9,202.90 9,205.05 0.0K
08:50 9,204.05 9,211.35 9,203.95 9,206.75 0.0K
08:51 9,207.65 9,214.11 9,206.25 9,214.11 0.0K
08:52 9,207.50 9,216.96 9,207.35 9,210.45 0.0K
08:53 9,210.25 9,216.45 9,207.55 9,209.15 0.0K
08:54 9,209.05 9,216.87 9,208.50 9,209.45 0.0K
08:55 9,208.95 9,217.38 9,207.25 9,216.90 0.0K
08:56 9,210.15 9,216.89 9,208.05 9,208.70 0.0K
08:57 9,209.05 9,217.12 9,208.85 9,210.80 0.0K
08:58 9,211.10 9,217.84 9,210.10 9,210.10 0.0K
08:59 9,210.15 9,216.37 9,208.75 9,209.05 0.0K
09:00 9,208.00 9,218.63 9,207.60 9,218.63 0.0K
09:01 9,212.00 9,222.86 9,211.35 9,216.35 0.0K
09:02 9,217.55 9,224.33 9,216.15 9,222.89 0.0K
09:03 9,215.70 9,223.42 9,215.35 9,215.55 0.0K
09:04 9,215.15 9,224.63 9,215.15 9,216.25 0.0K
09:05 9,216.55 9,225.88 9,216.55 9,224.67 0.0K
09:06 9,219.40 9,226.90 9,217.60 9,217.65 0.0K
09:07 9,217.70 9,224.97 9,216.55 9,216.75 0.0K
09:08 9,216.05 9,224.24 9,214.75 9,216.75 0.0K
09:09 9,216.85 9,224.47 9,215.85 9,216.00 0.0K
09:10 9,216.05 9,224.48 9,214.35 9,215.95 0.0K
09:11 9,215.25 9,224.49 9,214.85 9,215.35 0.0K
09:12 9,215.30 9,223.07 9,213.75 9,215.75 0.0K
09:13 9,216.15 9,225.98 9,215.55 9,217.45 0.0K
09:14 9,217.05 9,226.16 9,216.45 9,217.65 0.0K
09:15 9,217.50 9,226.81 9,216.25 9,226.79 0.0K
09:16 9,217.75 9,225.79 9,217.25 9,225.76 0.0K
09:17 9,217.95 9,226.93 9,217.75 9,226.93 0.0K
09:18 9,219.00 9,227.40 9,218.15 9,218.15 0.0K
09:19 9,217.95 9,226.61 9,217.20 9,226.61 0.0K
09:20 9,218.95 9,228.08 9,218.30 9,226.34 0.0K
09:21 9,218.55 9,226.81 9,217.15 9,226.80 0.0K
09:22 9,218.65 9,226.54 9,217.05 9,217.15 0.0K
09:23 9,217.05 9,225.74 9,216.20 9,218.15 0.0K
09:24 9,217.80 9,226.96 9,217.60 9,218.00 0.0K
09:25 9,225.24 9,226.22 9,217.75 9,217.80 0.0K
09:26 9,217.70 9,226.22 9,216.85 9,224.23 0.0K
09:27 9,216.90 9,225.92 9,216.55 9,225.92 0.0K
09:28 9,218.15 9,226.63 9,218.15 9,219.00 0.0K
09:29 9,219.15 9,227.11 9,218.60 9,219.15 0.0K
09:30 9,218.85 9,227.86 9,217.85 9,225.39 0.0K
09:31 9,217.35 9,225.72 9,216.45 9,225.72 0.0K
09:32 9,217.45 9,224.56 9,216.70 9,216.90 0.0K
09:33 9,216.70 9,225.09 9,214.75 9,214.80 0.0K
09:34 9,214.55 9,222.19 9,213.75 9,222.19 0.0K
09:35 9,213.75 9,221.21 9,213.15 9,220.96 0.0K
09:36 9,213.25 9,221.72 9,212.15 9,220.27 0.0K
09:37 9,212.45 9,221.31 9,212.45 9,221.06 0.0K
09:38 9,213.75 9,222.79 9,213.40 9,222.79 0.0K
09:39 9,215.15 9,224.27 9,215.05 9,215.45 0.0K
09:40 9,215.35 9,224.02 9,215.25 9,223.52 0.0K
09:41 9,215.60 9,224.27 9,214.70 9,224.27 0.0K
09:42 9,216.25 9,225.25 9,216.00 9,224.02 0.0K
09:43 9,216.10 9,225.25 9,215.35 9,215.35 0.0K
09:44 9,214.75 9,223.32 9,214.50 9,223.09 0.0K
09:45 9,215.10 9,223.62 9,214.85 9,222.88 0.0K
09:46 9,214.45 9,222.66 9,213.75 9,222.47 0.0K
09:47 9,214.45 9,222.48 9,213.65 9,222.26 0.0K
09:48 9,222.51 9,223.25 9,213.95 9,214.20 0.0K
09:49 9,214.35 9,222.76 9,213.85 9,214.55 0.0K
09:50 9,214.85 9,224.22 9,214.85 9,215.05 0.0K
09:51 9,215.15 9,222.99 9,214.10 9,222.03 0.0K
09:52 9,214.05 9,223.04 9,213.65 9,214.65 0.0K
09:53 9,214.45 9,223.03 9,212.95 9,221.06 0.0K
09:54 9,213.40 9,224.26 9,213.40 9,223.25 0.0K
09:55 9,215.65 9,224.69 9,215.35 9,224.69 0.0K
09:56 9,216.75 9,225.66 9,216.50 9,224.40 0.0K
09:57 9,215.65 9,224.39 9,215.45 9,223.88 0.0K
09:58 9,215.65 9,224.62 9,215.60 9,215.60 0.0K
09:59 9,215.65 9,226.54 9,215.65 9,226.29 0.0K
10:00 9,219.55 9,227.76 9,218.45 9,227.76 0.0K
10:01 9,220.00 9,227.76 9,217.00 9,225.56 0.0K
10:02 9,218.15 9,227.03 9,217.15 9,225.05 0.0K
10:03 9,217.35 9,224.56 9,215.85 9,220.95 0.0K
10:04 9,221.15 9,225.09 9,219.10 9,219.10 0.0K
10:05 9,219.35 9,222.59 9,218.95 9,219.10 0.0K
10:06 9,219.60 9,222.58 9,216.40 9,219.64 0.0K
10:07 9,216.60 9,219.88 9,215.45 9,215.85 0.0K
10:08 9,219.15 9,220.86 9,216.45 9,218.30 0.0K
10:09 9,221.10 9,221.82 9,217.25 9,220.29 0.0K
10:10 9,217.35 9,220.54 9,215.15 9,218.05 0.0K
10:11 9,215.10 9,219.27 9,215.10 9,216.65 0.0K
10:12 9,219.73 9,220.47 9,214.55 9,214.55 0.0K
10:13 9,217.24 9,217.73 9,213.95 9,216.97 0.0K
10:14 9,214.05 9,217.21 9,212.15 9,215.00 0.0K
10:15 9,212.60 9,216.24 9,211.55 9,215.00 0.0K
10:16 9,212.35 9,216.96 9,212.00 9,213.50 0.0K
10:17 9,213.85 9,216.22 9,211.40 9,211.65 0.0K
10:18 9,214.06 9,214.87 9,211.35 9,212.15 0.0K
10:19 9,212.45 9,215.87 9,212.25 9,212.55 0.0K
10:20 9,212.45 9,215.38 9,209.95 9,210.85 0.0K
10:21 9,211.15 9,215.94 9,211.15 9,211.60 0.0K
10:22 9,211.55 9,214.51 9,209.65 9,212.62 0.0K
10:23 9,209.15 9,213.90 9,208.95 9,209.60 0.0K
10:24 9,209.65 9,214.45 9,209.65 9,211.25 0.0K
10:25 9,214.70 9,216.17 9,211.15 9,211.70 0.0K
10:26 9,211.75 9,215.17 9,208.50 9,212.02 0.0K
10:27 9,208.55 9,212.57 9,206.85 9,212.57 0.0K
10:28 9,212.33 9,213.56 9,208.95 9,213.33 0.0K
10:29 9,209.75 9,213.83 9,209.35 9,210.10 0.0K
10:30 9,210.05 9,215.81 9,210.05 9,211.40 0.0K
10:31 9,211.05 9,214.10 9,209.15 9,209.75 0.0K
10:32 9,209.80 9,213.17 9,207.25 9,207.90 0.0K
10:33 9,208.05 9,213.49 9,207.95 9,209.00 0.0K
10:34 9,209.10 9,213.27 9,208.70 9,208.80 0.0K
10:35 9,208.75 9,212.30 9,207.45 9,211.34 0.0K
10:36 9,210.61 9,210.61 9,205.15 9,209.91 0.0K
10:37 9,206.30 9,209.67 9,204.15 9,208.70 0.0K
10:38 9,205.10 9,208.22 9,202.90 9,207.72 0.0K
10:39 9,204.15 9,208.67 9,203.80 9,203.95 0.0K
10:40 9,204.55 9,209.13 9,203.75 9,204.75 0.0K
10:41 9,208.37 9,210.10 9,205.35 9,210.08 0.0K
10:42 9,206.35 9,210.57 9,205.30 9,205.50 0.0K
10:43 9,205.45 9,209.88 9,204.75 9,205.25 0.0K
10:44 9,209.15 9,209.64 9,204.95 9,204.95 0.0K
10:45 9,205.25 9,210.42 9,204.65 9,205.35 0.0K
10:46 9,205.25 9,208.68 9,202.75 9,206.71 0.0K
10:47 9,202.85 9,207.20 9,202.65 9,204.55 0.0K
10:48 9,204.60 9,208.42 9,203.65 9,203.65 0.0K
10:49 9,207.63 9,208.84 9,203.75 9,204.35 0.0K
10:50 9,208.07 9,209.05 9,204.25 9,205.00 0.0K
10:51 9,204.45 9,208.54 9,203.45 9,207.33 0.0K
10:52 9,203.80 9,208.08 9,202.65 9,204.55 0.0K
10:53 9,208.07 9,208.32 9,203.55 9,204.85 0.0K
10:54 9,205.00 9,209.09 9,204.35 9,204.40 0.0K
10:55 9,204.35 9,208.59 9,202.15 9,205.88 0.0K
10:56 9,201.45 9,206.63 9,201.45 9,202.15 0.0K
10:57 9,202.05 9,206.65 9,201.35 9,201.35 0.0K
10:58 9,201.30 9,205.96 9,200.85 9,201.80 0.0K
10:59 9,202.00 9,205.98 9,201.20 9,201.20 0.0K
11:00 9,205.00 9,205.00 9,199.20 9,199.95 0.0K
11:01 9,200.45 9,206.01 9,200.45 9,205.28 0.0K
11:02 9,205.04 9,206.28 9,201.45 9,201.85 0.0K
11:03 9,206.03 9,207.99 9,202.10 9,203.15 0.0K
11:04 9,206.99 9,206.99 9,201.85 9,202.75 0.0K
11:05 9,206.25 9,206.73 9,202.05 9,206.23 0.0K
11:06 9,202.55 9,207.69 9,202.55 9,207.68 0.0K
11:07 9,204.00 9,209.38 9,204.00 9,204.70 0.0K
11:08 9,204.80 9,209.61 9,204.75 9,205.65 0.0K
11:09 9,209.86 9,209.86 9,205.25 9,206.15 0.0K
11:10 9,206.10 9,212.55 9,206.10 9,212.28 0.0K
11:11 9,208.75 9,213.24 9,208.25 9,209.25 0.0K
11:12 9,212.97 9,214.67 9,208.85 9,211.25 0.0K
11:13 9,215.66 9,216.82 9,212.55 9,214.00 0.0K
11:14 9,217.81 9,218.26 9,214.30 9,214.95 0.0K
11:15 9,218.22 9,218.70 9,213.65 9,213.90 0.0K
11:16 9,213.65 9,218.89 9,213.65 9,215.55 0.0K
11:17 9,215.35 9,219.11 9,214.95 9,215.45 0.0K
11:18 9,215.60 9,219.34 9,215.35 9,218.84 0.0K
11:19 9,219.08 9,220.05 9,215.55 9,215.85 0.0K
11:20 9,219.54 9,221.97 9,216.60 9,221.46 0.0K
11:21 9,218.10 9,222.18 9,217.25 9,220.92 0.0K
11:22 9,220.18 9,222.62 9,217.40 9,219.25 0.0K
11:23 9,219.35 9,222.82 9,218.70 9,218.85 0.0K
11:24 9,222.01 9,222.01 9,217.95 9,218.90 0.0K
11:25 9,218.80 9,222.24 9,218.75 9,219.05 0.0K
11:26 9,221.98 9,223.21 9,219.05 9,222.93 0.0K
11:27 9,219.85 9,222.67 9,218.15 9,220.92 0.0K
11:28 9,218.35 9,222.64 9,218.30 9,219.75 0.0K
11:29 9,220.05 9,223.11 9,219.05 9,219.90 0.0K
11:30 9,222.61 9,225.55 9,220.75 9,222.75 0.0K
11:31 9,225.27 9,225.98 9,222.15 9,225.22 0.0K
11:32 9,222.65 9,225.44 9,222.25 9,222.75 0.0K
11:33 9,222.65 9,224.94 9,220.35 9,223.22 0.0K
11:34 9,220.45 9,225.47 9,220.25 9,225.47 0.0K
11:35 9,222.75 9,225.95 9,222.45 9,223.05 0.0K
11:36 9,223.35 9,226.19 9,223.05 9,223.15 0.0K
11:37 9,222.55 9,225.95 9,222.15 9,224.70 0.0K
11:38 9,222.05 9,225.43 9,221.45 9,224.68 0.0K
11:39 9,222.05 9,225.18 9,221.75 9,222.05 0.0K
11:40 9,224.94 9,225.19 9,221.75 9,222.45 0.0K
11:41 9,222.60 9,225.43 9,220.20 9,220.55 0.0K
11:42 9,220.65 9,224.69 9,220.65 9,221.55 0.0K
11:43 9,221.45 9,223.69 9,220.00 9,220.00 0.0K
11:44 9,220.35 9,223.19 9,219.20 9,219.25 0.0K
11:45 9,221.97 9,222.23 9,218.60 9,221.26 0.0K
11:46 9,218.55 9,221.02 9,217.80 9,218.05 0.0K
11:47 9,217.05 9,220.67 9,216.55 9,218.05 0.0K
11:48 9,217.95 9,221.44 9,217.65 9,221.44 0.0K
11:49 9,218.65 9,222.43 9,217.85 9,219.30 0.0K
11:50 9,222.17 9,222.17 9,218.75 9,218.75 0.0K
11:51 9,218.85 9,221.44 9,217.60 9,218.65 0.0K
11:52 9,218.25 9,221.19 9,217.65 9,221.17 0.0K
11:53 9,217.55 9,220.69 9,216.95 9,217.95 0.0K
11:54 9,220.94 9,221.19 9,216.65 9,217.05 0.0K
11:55 9,219.70 9,219.70 9,215.75 9,216.45 0.0K
11:56 9,216.60 9,219.51 9,215.25 9,218.52 0.0K
11:57 9,215.45 9,220.25 9,215.20 9,217.55 0.0K
11:58 9,217.60 9,220.73 9,217.50 9,217.75 0.0K
11:59 9,217.85 9,221.72 9,217.55 9,218.25 0.0K
12:00 9,217.25 9,220.98 9,216.20 9,217.80 0.0K
12:01 9,217.65 9,222.71 9,217.65 9,219.05 0.0K
12:02 9,219.65 9,224.69 9,219.55 9,224.69 0.0K
12:03 9,221.65 9,226.40 9,221.55 9,223.55 0.0K
12:04 9,222.15 9,225.40 9,221.65 9,222.45 0.0K
12:05 9,222.05 9,224.90 9,221.10 9,224.66 0.0K
12:06 9,221.65 9,223.95 9,220.00 9,222.73 0.0K
12:07 9,219.65 9,222.77 9,218.55 9,218.55 0.0K
12:08 9,217.95 9,220.85 9,215.65 9,220.35 0.0K
12:09 9,217.25 9,220.13 9,217.00 9,217.40 0.0K
12:10 9,217.50 9,221.37 9,216.80 9,221.13 0.0K
12:11 9,221.12 9,222.31 9,217.95 9,219.95 0.0K
12:12 9,219.25 9,222.06 9,217.20 9,217.20 0.0K
12:13 9,217.25 9,221.47 9,216.85 9,221.47 0.0K
12:14 9,218.60 9,222.12 9,218.35 9,221.62 0.0K
12:15 9,218.45 9,223.08 9,218.25 9,220.05 0.0K
12:16 9,220.00 9,223.78 9,220.00 9,223.26 0.0K
12:17 9,220.70 9,225.42 9,220.65 9,225.41 0.0K
12:18 9,223.15 9,226.37 9,222.83 9,225.09 0.0K
12:19 9,222.55 9,225.81 9,222.20 9,224.82 0.0K
12:20 9,222.65 9,227.01 9,222.35 9,224.55 0.0K
12:21 9,224.50 9,226.97 9,224.15 9,224.15 0.0K
12:22 9,223.35 9,226.21 9,222.65 9,225.96 0.0K
12:23 9,223.45 9,226.69 9,223.25 9,223.85 0.0K
12:24 9,223.40 9,227.12 9,223.40 9,227.11 0.0K
12:25 9,224.85 9,227.10 9,223.75 9,224.05 0.0K
12:26 9,223.60 9,226.12 9,222.80 9,223.17 0.0K
12:27 9,223.40 9,226.85 9,223.05 9,224.20 0.0K
12:28 9,224.15 9,228.75 9,224.15 9,228.74 0.0K
12:29 9,226.45 9,229.44 9,226.45 9,226.85 0.0K
12:30 9,226.90 9,229.89 9,226.55 9,227.35 0.0K
12:31 9,227.40 9,232.13 9,227.40 9,232.11 0.0K
12:32 9,230.50 9,233.30 9,229.75 9,231.25 0.0K
12:33 9,231.55 9,233.32 9,230.15 9,230.35 0.0K
12:34 9,230.50 9,233.30 9,230.05 9,231.45 0.0K
12:35 9,233.29 9,233.29 9,230.55 9,233.04 0.0K
12:36 9,232.80 9,233.29 9,230.20 9,230.60 0.0K
12:37 9,230.70 9,233.02 9,230.10 9,231.05 0.0K
12:38 9,233.01 9,233.25 9,230.35 9,230.40 0.0K
12:39 9,232.23 9,232.23 9,228.95 9,229.05 0.0K
12:40 9,231.23 9,231.23 9,227.25 9,227.25 0.0K
12:41 9,227.15 9,229.76 9,226.85 9,226.85 0.0K
12:42 9,229.02 9,230.25 9,226.75 9,228.40 0.0K
12:43 9,230.24 9,230.24 9,226.95 9,229.50 0.0K
12:44 9,227.45 9,229.76 9,226.55 9,227.40 0.0K
12:45 9,227.45 9,229.76 9,225.85 9,227.65 0.0K
12:46 9,227.95 9,230.73 9,226.80 9,228.00 0.0K
12:47 9,225.95 9,228.01 9,224.55 9,224.55 0.0K
12:48 9,225.30 9,229.51 9,225.30 9,229.26 0.0K
12:49 9,227.45 9,229.26 9,225.50 9,228.03 0.0K
12:50 9,225.90 9,228.76 9,225.60 9,226.40 0.0K
12:51 9,225.65 9,227.78 9,225.00 9,225.20 0.0K
12:52 9,224.95 9,229.05 9,224.95 9,226.90 0.0K
12:53 9,227.35 9,229.52 9,226.85 9,227.15 0.0K
12:54 9,230.49 9,230.49 9,226.85 9,226.85 0.0K
12:55 9,226.95 9,229.04 9,224.60 9,225.15 0.0K
12:56 9,227.14 9,227.67 9,224.80 9,225.30 0.0K
12:57 9,227.20 9,227.71 9,224.85 9,225.05 0.0K
12:58 9,227.00 9,227.54 9,224.55 9,227.54 0.0K
12:59 9,225.85 9,228.29 9,225.15 9,227.57 0.0K
13:00 9,225.65 9,227.59 9,224.80 9,225.55 0.0K
13:01 9,225.65 9,228.84 9,225.35 9,226.25 0.0K
13:02 9,226.40 9,228.87 9,224.70 9,225.45 0.0K
13:03 9,225.65 9,228.41 9,225.25 9,227.99 0.0K
13:04 9,225.55 9,227.75 9,224.30 9,225.05 0.0K
13:05 9,225.10 9,228.26 9,225.10 9,226.10 0.0K
13:06 9,226.45 9,229.19 9,226.10 9,229.19 0.0K
13:07 9,227.45 9,231.36 9,227.45 9,228.75 0.0K
13:08 9,228.95 9,231.59 9,228.65 9,228.95 0.0K
13:09 9,230.83 9,230.84 9,227.80 9,228.25 0.0K
13:10 9,228.45 9,231.33 9,228.15 9,230.34 0.0K
13:11 9,228.20 9,231.09 9,227.55 9,227.55 0.0K
13:12 9,227.75 9,230.16 9,226.55 9,226.55 0.0K
13:13 9,229.45 9,229.69 9,225.80 9,228.24 0.0K
13:14 9,226.25 9,228.99 9,225.85 9,228.26 0.0K
13:15 9,226.15 9,229.01 9,225.85 9,226.00 0.0K
13:16 9,226.25 9,229.75 9,226.25 9,226.90 0.0K
13:17 9,227.10 9,231.46 9,227.10 9,229.00 0.0K
13:18 9,228.65 9,232.16 9,228.50 9,229.60 0.0K
13:19 9,229.05 9,231.41 9,228.55 9,231.13 0.0K
13:20 9,230.88 9,231.86 9,228.45 9,229.85 0.0K
13:21 9,229.75 9,231.35 9,228.65 9,230.89 0.0K
13:22 9,228.55 9,232.13 9,228.30 9,232.13 0.0K
13:23 9,230.05 9,232.37 9,229.35 9,230.20 0.0K
13:24 9,230.40 9,233.10 9,230.40 9,231.05 0.0K
13:25 9,231.25 9,234.03 9,230.75 9,231.20 0.0K
13:26 9,232.65 9,234.93 9,231.65 9,234.93 0.0K
13:27 9,232.30 9,235.41 9,231.15 9,231.20 0.0K
13:28 9,231.60 9,234.42 9,231.60 9,234.17 0.0K
13:29 9,234.42 9,234.42 9,231.15 9,231.55 0.0K
13:30 9,231.30 9,233.91 9,230.15 9,232.46 0.0K
13:31 9,229.95 9,232.49 9,229.55 9,230.05 0.0K
13:32 9,229.70 9,231.98 9,228.55 9,228.55 0.0K
13:33 9,230.51 9,230.56 9,227.45 9,230.07 0.0K
13:34 9,227.25 9,230.58 9,226.65 9,230.33 0.0K
13:35 9,228.05 9,230.09 9,226.65 9,229.36 0.0K
13:36 9,227.25 9,229.86 9,225.05 9,226.89 0.0K
13:37 9,226.90 9,227.91 9,223.95 9,226.95 0.0K
13:38 9,224.95 9,226.99 9,224.10 9,226.99 0.0K
13:39 9,224.35 9,227.03 9,223.20 9,223.55 0.0K
13:40 9,223.35 9,227.05 9,222.75 9,224.10 0.0K
13:41 9,224.15 9,227.03 9,224.05 9,224.80 0.0K
13:42 9,224.90 9,228.25 9,224.90 9,225.50 0.0K
13:43 9,225.45 9,228.27 9,224.95 9,225.45 0.0K
13:44 9,225.50 9,228.28 9,224.05 9,224.25 0.0K
13:45 9,223.95 9,228.64 9,223.05 9,227.65 0.0K
13:46 9,225.05 9,228.38 9,223.45 9,225.95 0.0K
13:47 9,223.15 9,226.74 9,222.55 9,222.55 0.0K
13:48 9,225.77 9,227.01 9,222.90 9,223.05 0.0K
13:49 9,223.10 9,227.02 9,223.05 9,223.45 0.0K
13:50 9,226.49 9,227.48 9,222.10 9,223.90 0.0K
13:51 9,226.98 9,227.47 9,223.55 9,224.85 0.0K
13:52 9,227.46 9,227.94 9,223.00 9,223.40 0.0K
13:53 9,223.35 9,225.48 9,222.20 9,222.80 0.0K
13:54 9,222.70 9,225.73 9,221.35 9,221.55 0.0K
13:55 9,221.45 9,224.51 9,221.05 9,224.51 0.0K
13:56 9,221.65 9,226.23 9,221.65 9,225.25 0.0K
13:57 9,225.01 9,225.50 9,221.95 9,222.45 0.0K
13:58 9,222.55 9,224.98 9,221.45 9,221.55 0.0K
13:59 9,221.80 9,224.00 9,219.95 9,222.53 0.0K
14:00 9,219.80 9,224.01 9,218.10 9,224.01 0.0K
14:01 9,221.40 9,223.49 9,219.65 9,223.25 0.0K
14:02 9,219.75 9,223.52 9,218.35 9,220.05 0.0K
14:03 9,219.95 9,222.79 9,219.05 9,219.05 0.0K
14:04 9,221.32 9,221.87 9,217.65 9,218.90 0.0K
14:05 9,218.40 9,221.37 9,217.25 9,220.39 0.0K
14:06 9,217.95 9,221.13 9,216.50 9,216.95 0.0K
14:07 9,217.35 9,221.18 9,217.35 9,218.25 0.0K
14:08 9,218.40 9,221.44 9,217.85 9,218.50 0.0K
14:09 9,218.55 9,221.45 9,216.95 9,219.51 0.0K
14:10 9,215.35 9,219.32 9,215.25 9,215.90 0.0K
14:11 9,216.05 9,219.33 9,214.00 9,214.05 0.0K
14:12 9,214.95 9,218.35 9,214.00 9,214.35 0.0K
14:13 9,217.60 9,217.60 9,212.95 9,214.05 0.0K
14:14 9,213.95 9,217.88 9,213.45 9,217.88 0.0K
14:15 9,218.62 9,218.62 9,213.75 9,214.35 0.0K
14:16 9,214.55 9,219.84 9,214.55 9,215.60 0.0K
14:17 9,218.59 9,219.30 9,214.95 9,219.04 0.0K
14:18 9,215.95 9,218.78 9,214.90 9,215.25 0.0K
14:19 9,218.02 9,218.27 9,213.40 9,213.85 0.0K
14:20 9,217.28 9,218.27 9,214.00 9,215.15 0.0K
14:21 9,214.95 9,219.94 9,214.95 9,219.94 0.0K
14:22 9,217.00 9,221.13 9,216.45 9,217.45 0.0K
14:23 9,217.35 9,221.09 9,216.95 9,219.05 0.0K
14:24 9,221.56 9,222.26 9,218.55 9,219.40 0.0K
14:25 9,221.75 9,221.75 9,218.15 9,218.15 0.0K
14:26 9,218.35 9,221.21 9,217.75 9,217.75 0.0K
14:27 9,220.20 9,220.20 9,216.70 9,217.15 0.0K
14:28 9,219.96 9,220.70 9,217.65 9,218.15 0.0K
14:29 9,220.96 9,222.95 9,218.05 9,221.97 0.0K
14:30 9,218.75 9,221.51 9,216.25 9,218.60 0.0K
14:31 9,220.28 9,220.50 9,214.50 9,219.75 0.0K
14:32 9,221.97 9,226.90 9,219.65 9,223.00 0.0K
14:33 9,225.17 9,225.17 9,219.45 9,222.74 0.0K
14:34 9,220.75 9,226.69 9,220.05 9,223.40 0.0K
14:35 9,225.20 9,227.68 9,222.65 9,225.05 0.0K
14:36 9,227.19 9,228.91 9,222.20 9,225.95 0.0K
14:37 9,228.16 9,228.16 9,223.10 9,225.70 0.0K
14:38 9,223.25 9,226.20 9,222.75 9,226.20 0.0K
14:39 9,223.20 9,225.96 9,221.15 9,221.15 0.0K
14:40 9,223.22 9,223.72 9,219.65 9,221.55 0.0K
14:41 9,224.23 9,226.70 9,220.95 9,226.45 0.0K
14:42 9,222.45 9,225.24 9,219.75 9,219.90 0.0K
14:43 9,219.85 9,223.31 9,217.45 9,217.45 0.0K
14:44 9,220.63 9,220.66 9,216.55 9,216.55 0.0K
14:45 9,215.90 9,221.18 9,215.20 9,218.10 0.0K
14:46 9,217.75 9,220.69 9,216.35 9,217.10 0.0K
14:47 9,219.96 9,221.21 9,217.25 9,220.48 0.0K
14:48 9,217.15 9,219.99 9,214.85 9,216.00 0.0K
14:49 9,218.78 9,220.25 9,215.50 9,215.50 0.0K
14:50 9,216.15 9,218.26 9,213.60 9,213.90 0.0K
14:51 9,213.80 9,218.96 9,213.80 9,214.15 0.0K
14:52 9,213.70 9,218.97 9,213.55 9,214.05 0.0K
14:53 9,214.10 9,220.43 9,214.10 9,216.85 0.0K
14:54 9,219.67 9,221.63 9,216.35 9,218.45 0.0K
14:55 9,219.05 9,223.53 9,218.75 9,220.20 0.0K
14:56 9,220.45 9,224.50 9,220.45 9,223.48 0.0K
14:57 9,220.75 9,225.40 9,220.75 9,223.00 0.0K
14:58 9,222.75 9,224.87 9,221.50 9,223.11 0.0K
14:59 9,223.10 9,223.81 9,219.25 9,220.00 0.0K
15:00 9,218.55 9,220.59 9,212.20 9,214.72 0.0K
15:01 9,212.65 9,215.71 9,212.15 9,215.70 0.0K
15:02 9,213.75 9,216.95 9,212.85 9,214.10 0.0K
15:03 9,214.05 9,216.92 9,212.45 9,212.70 0.0K
15:04 9,212.95 9,217.46 9,212.95 9,214.75 0.0K
15:05 9,214.65 9,219.18 9,214.65 9,219.17 0.0K
15:06 9,216.70 9,220.40 9,215.65 9,216.35 0.0K
15:07 9,216.65 9,221.18 9,216.40 9,218.30 0.0K
15:08 9,218.25 9,222.19 9,217.40 9,219.70 0.0K
15:09 9,219.65 9,222.44 9,218.75 9,219.70 0.0K
15:10 9,219.25 9,221.44 9,217.65 9,218.80 0.0K
15:11 9,218.65 9,222.21 9,218.10 9,221.95 0.0K
15:12 9,218.60 9,221.46 9,215.05 9,217.77 0.0K
15:13 9,215.00 9,219.00 9,214.95 9,218.00 0.0K
15:14 9,215.60 9,219.01 9,215.15 9,216.55 0.0K
15:15 9,216.45 9,220.18 9,216.15 9,219.16 0.0K
15:16 9,216.50 9,220.85 9,216.25 9,220.10 0.0K
15:17 9,217.15 9,219.11 9,214.75 9,217.65 0.0K
15:18 9,215.25 9,218.39 9,214.30 9,214.30 0.0K
15:19 9,214.35 9,217.40 9,213.20 9,215.15 0.0K
15:20 9,215.05 9,218.86 9,213.80 9,214.55 0.0K
15:21 9,213.90 9,218.09 9,213.85 9,217.84 0.0K
15:22 9,214.90 9,219.79 9,214.65 9,219.78 0.0K
15:23 9,216.80 9,220.25 9,216.55 9,216.60 0.0K
15:24 9,216.75 9,219.49 9,216.45 9,218.96 0.0K
15:25 9,215.65 9,217.23 9,214.25 9,216.74 0.0K
15:26 9,214.50 9,216.74 9,213.00 9,213.85 0.0K
15:27 9,213.75 9,216.74 9,212.35 9,212.85 0.0K
15:28 9,212.65 9,216.76 9,212.65 9,216.04 0.0K
15:29 9,213.75 9,215.80 9,211.75 9,211.75 0.0K
15:30 9,211.15 9,214.93 9,211.15 9,211.25 0.0K
15:31 9,211.15 9,215.90 9,210.25 9,213.85 0.0K
15:32 9,214.00 9,218.33 9,212.55 9,212.55 0.0K
15:33 9,214.62 9,215.10 9,211.15 9,212.65 0.0K
15:34 9,214.81 9,216.02 9,212.45 9,212.55 0.0K
15:35 9,212.65 9,216.22 9,212.65 9,213.45 0.0K
15:36 9,213.35 9,218.14 9,213.30 9,214.55 0.0K
15:37 9,214.70 9,216.90 9,213.05 9,213.15 0.0K
15:38 9,215.15 9,216.16 9,212.75 9,213.45 0.0K
15:39 9,215.65 9,215.65 9,211.60 9,212.65 0.0K
15:40 9,214.89 9,216.58 9,212.75 9,216.08 0.0K
15:41 9,216.82 9,217.06 9,214.00 9,216.27 0.0K
15:42 9,216.03 9,216.03 9,213.25 9,213.45 0.0K
15:43 9,213.05 9,216.48 9,212.20 9,214.15 0.0K
15:44 9,214.05 9,217.42 9,214.05 9,217.40 0.0K
15:45 9,215.55 9,219.81 9,215.50 9,216.75 0.0K
15:46 9,218.32 9,218.32 9,215.70 9,216.65 0.0K
15:47 9,218.51 9,221.68 9,216.70 9,220.92 0.0K
15:48 9,220.67 9,221.36 9,218.30 9,220.05 0.0K
15:49 9,220.65 9,222.56 9,219.60 9,220.85 0.0K
15:50 9,221.25 9,223.50 9,220.45 9,220.45 0.0K
15:51 9,220.20 9,222.94 9,219.85 9,222.44 0.0K
15:52 9,221.15 9,225.35 9,220.65 9,223.65 0.0K
15:53 9,223.15 9,224.83 9,222.05 9,224.05 0.0K
15:54 9,225.07 9,225.29 9,223.20 9,223.25 0.0K
15:55 9,223.74 9,225.43 9,222.20 9,225.43 0.0K
15:56 9,223.15 9,225.66 9,223.15 9,224.55 0.0K
15:57 9,224.60 9,228.51 9,224.60 9,227.20 0.0K
15:58 9,226.65 9,227.75 9,225.15 9,225.45 0.0K
15:59 9,225.15 9,228.19 9,225.10 9,227.19 0.0K
16:00 9,226.00 9,228.43 9,226.00 9,227.55 0.0K
16:01 9,227.85 9,229.37 9,227.35 9,228.15 0.0K
16:02 9,228.10 9,229.84 9,226.75 9,226.75 0.0K
16:03 9,228.07 9,228.56 9,225.65 9,225.75 0.0K
16:04 9,226.80 9,227.27 9,225.15 9,225.55 0.0K
16:05 9,225.40 9,226.74 9,225.25 9,225.55 0.0K
16:06 9,225.70 9,228.17 9,225.70 9,226.95 0.0K
16:07 9,227.90 9,231.07 9,227.80 9,230.55 0.0K
16:08 9,230.60 9,232.28 9,230.30 9,230.35 0.0K
16:09 9,230.65 9,232.24 9,230.05 9,231.65 0.0K
16:10 9,231.55 9,231.55 9,229.50 9,230.35 0.0K
16:11 9,230.49 9,231.96 9,228.15 9,228.15 0.0K
16:12 9,229.25 9,230.24 9,228.05 9,229.98 0.0K
16:13 9,228.75 9,228.99 9,226.85 9,227.98 0.0K
16:14 9,226.65 9,227.49 9,225.05 9,225.05 0.0K
16:15 9,224.75 9,225.50 9,223.10 9,224.25 0.0K
16:16 9,225.02 9,226.50 9,224.55 9,225.03 0.0K
16:17 9,224.55 9,226.54 9,224.15 9,225.25 0.0K
16:18 9,226.30 9,226.81 9,225.70 9,226.20 0.0K
16:19 9,227.06 9,228.05 9,226.25 9,227.65 0.0K
16:20 9,228.56 9,231.02 9,228.45 9,230.77 0.0K
16:21 9,229.85 9,232.49 9,229.85 9,231.95 0.0K
16:22 9,231.15 9,231.96 9,228.65 9,228.70 0.0K
16:23 9,228.65 9,228.65 9,227.05 9,227.65 0.0K
16:24 9,227.55 9,228.95 9,227.45 9,228.45 0.0K
16:25 9,227.75 9,229.68 9,227.75 9,229.15 0.0K
16:26 9,228.60 9,229.90 9,227.60 9,229.45 0.0K
16:27 9,229.90 9,231.13 9,229.35 9,230.89 0.0K
16:28 9,230.88 9,231.85 9,229.65 9,231.10 0.0K
16:29 9,231.05 9,232.35 9,231.05 9,232.31 0.0K
16:30 9,232.15 9,232.80 9,231.15 9,231.55 0.0K
16:31 9,231.30 9,231.57 9,230.55 9,230.75 0.0K
16:32 9,231.30 9,231.65 9,228.30 9,228.65 0.0K
16:33 9,228.30 9,230.83 9,228.30 9,228.85 0.0K
16:34 9,228.15 9,230.58 9,226.65 9,228.11 0.0K
16:35 9,226.55 9,226.68 9,223.15 9,226.68 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available