FTSE 100

UK100
🏛️ uk →
9,311.14
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
07:58 9,241.45 9,245.11 9,241.45 9,244.25 0.0K
07:59 9,244.61 9,246.10 9,242.85 9,246.00 0.0K
08:00 9,246.95 9,248.25 9,240.55 9,241.25 0.0K
08:01 9,243.55 9,248.25 9,242.60 9,242.60 0.0K
08:02 9,241.95 9,241.95 9,235.15 9,235.15 0.0K
08:03 9,234.65 9,237.62 9,234.15 9,236.95 0.0K
08:04 9,236.85 9,241.33 9,236.60 9,240.20 0.0K
08:05 9,241.05 9,242.57 9,240.15 9,241.83 0.0K
08:06 9,241.30 9,243.31 9,239.85 9,241.40 0.0K
08:07 9,241.45 9,243.56 9,238.95 9,239.20 0.0K
08:08 9,239.59 9,242.02 9,238.55 9,241.50 0.0K
08:09 9,240.55 9,244.66 9,240.55 9,244.66 0.0K
08:10 9,244.16 9,250.28 9,243.70 9,250.28 0.0K
08:11 9,249.60 9,253.65 9,249.60 9,253.62 0.0K
08:12 9,253.15 9,256.04 9,252.35 9,252.35 0.0K
08:13 9,252.58 9,252.82 9,250.35 9,251.15 0.0K
08:14 9,251.25 9,252.78 9,249.55 9,249.55 0.0K
08:15 9,250.30 9,250.85 9,248.15 9,249.55 0.0K
08:16 9,249.80 9,250.77 9,247.10 9,247.95 0.0K
08:17 9,248.25 9,250.95 9,248.25 9,249.90 0.0K
08:18 9,249.55 9,251.13 9,248.25 9,251.13 0.0K
08:19 9,250.65 9,252.81 9,250.55 9,252.50 0.0K
08:20 9,251.85 9,252.56 9,249.05 9,250.05 0.0K
08:21 9,250.25 9,250.37 9,249.40 9,249.75 0.0K
08:22 9,249.10 9,249.42 9,248.45 9,248.95 0.0K
08:23 9,249.60 9,253.33 9,249.20 9,252.83 0.0K
08:24 9,252.60 9,252.60 9,248.65 9,249.41 0.0K
08:25 9,249.45 9,252.36 9,244.65 9,245.51 0.0K
08:26 9,245.10 9,248.00 9,245.10 9,247.85 0.0K
08:27 9,247.45 9,250.25 9,247.45 9,250.25 0.0K
08:28 9,250.05 9,250.75 9,247.85 9,248.40 0.0K
08:29 9,248.55 9,249.78 9,245.35 9,245.35 0.0K
08:30 9,246.20 9,247.57 9,244.70 9,246.33 0.0K
08:31 9,246.00 9,249.75 9,246.00 9,248.28 0.0K
08:32 9,247.85 9,248.06 9,246.95 9,246.95 0.0K
08:33 9,247.35 9,247.39 9,244.10 9,244.10 0.0K
08:34 9,244.69 9,245.35 9,243.25 9,245.35 0.0K
08:35 9,246.75 9,248.22 9,245.75 9,247.10 0.0K
08:36 9,247.74 9,250.00 9,246.75 9,249.15 0.0K
08:37 9,249.50 9,251.49 9,249.50 9,249.53 0.0K
08:38 9,249.20 9,252.76 9,248.80 9,249.45 0.0K
08:39 9,250.31 9,250.32 9,248.35 9,249.85 0.0K
08:40 9,249.00 9,249.61 9,247.90 9,248.15 0.0K
08:41 9,247.80 9,249.41 9,246.95 9,247.94 0.0K
08:42 9,247.10 9,248.45 9,246.40 9,247.53 0.0K
08:43 9,247.03 9,247.57 9,245.65 9,246.30 0.0K
08:44 9,246.70 9,248.35 9,245.55 9,246.55 0.0K
08:45 9,246.25 9,248.86 9,244.40 9,244.40 0.0K
08:46 9,244.25 9,247.69 9,244.25 9,247.19 0.0K
08:47 9,247.44 9,247.94 9,244.20 9,246.00 0.0K
08:48 9,243.45 9,246.25 9,243.45 9,244.10 0.0K
08:49 9,246.02 9,246.76 9,243.15 9,245.10 0.0K
08:50 9,245.05 9,248.30 9,245.05 9,247.81 0.0K
08:51 9,246.55 9,249.06 9,246.55 9,247.65 0.0K
08:52 9,247.20 9,248.31 9,244.40 9,245.85 0.0K
08:53 9,247.10 9,247.36 9,243.80 9,243.85 0.0K
08:54 9,244.05 9,247.90 9,243.45 9,246.15 0.0K
08:55 9,246.25 9,248.63 9,244.70 9,248.63 0.0K
08:56 9,246.80 9,249.62 9,246.65 9,248.10 0.0K
08:57 9,247.65 9,248.37 9,245.15 9,246.30 0.0K
08:58 9,246.70 9,249.86 9,246.70 9,249.84 0.0K
08:59 9,248.55 9,250.82 9,247.35 9,248.36 0.0K
09:00 9,247.38 9,250.12 9,246.30 9,248.65 0.0K
09:01 9,250.36 9,252.09 9,247.95 9,248.75 0.0K
09:02 9,249.88 9,250.14 9,246.10 9,246.15 0.0K
09:03 9,248.20 9,248.95 9,245.55 9,246.50 0.0K
09:04 9,245.60 9,247.79 9,245.15 9,245.75 0.0K
09:05 9,245.40 9,247.36 9,244.45 9,244.45 0.0K
09:06 9,245.64 9,245.64 9,241.30 9,242.60 0.0K
09:07 9,242.35 9,246.72 9,242.35 9,244.90 0.0K
09:08 9,244.70 9,246.23 9,243.00 9,243.80 0.0K
09:09 9,243.55 9,246.22 9,243.25 9,243.25 0.0K
09:10 9,243.10 9,244.77 9,241.00 9,242.40 0.0K
09:11 9,242.15 9,244.32 9,241.15 9,241.45 0.0K
09:12 9,241.50 9,242.61 9,239.65 9,239.70 0.0K
09:13 9,239.75 9,242.20 9,239.05 9,241.46 0.0K
09:14 9,241.96 9,243.20 9,240.65 9,242.96 0.0K
09:15 9,241.25 9,242.95 9,240.70 9,241.65 0.0K
09:16 9,243.18 9,243.18 9,239.75 9,241.45 0.0K
09:17 9,240.35 9,242.94 9,239.85 9,241.05 0.0K
09:18 9,241.25 9,243.19 9,240.75 9,241.15 0.0K
09:19 9,242.94 9,242.94 9,238.15 9,238.15 0.0K
09:20 9,237.30 9,242.97 9,237.30 9,240.85 0.0K
09:21 9,241.05 9,243.46 9,240.35 9,241.05 0.0K
09:22 9,241.10 9,242.96 9,240.05 9,241.99 0.0K
09:23 9,239.85 9,242.74 9,239.85 9,242.02 0.0K
09:24 9,241.77 9,242.02 9,238.85 9,240.83 0.0K
09:25 9,241.07 9,241.82 9,238.05 9,240.36 0.0K
09:26 9,239.20 9,242.09 9,239.05 9,241.34 0.0K
09:27 9,239.35 9,245.52 9,239.35 9,245.52 0.0K
09:28 9,245.51 9,245.51 9,241.45 9,244.03 0.0K
09:29 9,242.15 9,245.54 9,242.15 9,245.28 0.0K
09:30 9,248.05 9,253.71 9,248.05 9,250.60 0.0K
09:31 9,252.49 9,254.00 9,249.75 9,251.35 0.0K
09:32 9,251.90 9,255.18 9,251.15 9,253.35 0.0K
09:33 9,252.35 9,257.31 9,252.35 9,255.75 0.0K
09:34 9,256.95 9,259.18 9,256.30 9,257.60 0.0K
09:35 9,258.95 9,259.90 9,255.65 9,256.55 0.0K
09:36 9,256.60 9,258.82 9,255.85 9,258.51 0.0K
09:37 9,258.00 9,259.50 9,255.85 9,258.94 0.0K
09:38 9,258.93 9,259.66 9,256.65 9,256.75 0.0K
09:39 9,256.65 9,257.62 9,253.55 9,256.20 0.0K
09:40 9,257.34 9,260.00 9,256.45 9,260.00 0.0K
09:41 9,258.75 9,260.01 9,257.70 9,259.71 0.0K
09:42 9,258.65 9,260.91 9,258.60 9,259.25 0.0K
09:43 9,259.15 9,260.12 9,257.65 9,259.11 0.0K
09:44 9,258.10 9,259.36 9,257.35 9,257.65 0.0K
09:45 9,258.58 9,260.30 9,258.20 9,259.30 0.0K
09:46 9,258.15 9,259.55 9,256.75 9,259.30 0.0K
09:47 9,257.55 9,259.06 9,255.55 9,255.70 0.0K
09:48 9,257.30 9,259.25 9,256.65 9,258.70 0.0K
09:49 9,259.49 9,259.76 9,258.10 9,259.00 0.0K
09:50 9,256.85 9,258.75 9,256.75 9,257.65 0.0K
09:51 9,257.75 9,260.48 9,257.65 9,258.25 0.0K
09:52 9,258.20 9,259.72 9,257.45 9,258.15 0.0K
09:53 9,260.48 9,261.66 9,259.15 9,260.10 0.0K
09:54 9,260.89 9,262.10 9,260.60 9,261.08 0.0K
09:55 9,260.45 9,260.59 9,256.60 9,258.75 0.0K
09:56 9,258.35 9,259.62 9,257.90 9,259.31 0.0K
09:57 9,258.60 9,260.03 9,258.60 9,259.65 0.0K
09:58 9,259.70 9,262.43 9,259.70 9,261.93 0.0K
09:59 9,261.05 9,261.44 9,259.60 9,260.35 0.0K
10:00 9,261.19 9,262.41 9,259.25 9,259.60 0.0K
10:01 9,259.65 9,262.10 9,259.65 9,262.10 0.0K
10:02 9,262.80 9,263.57 9,259.10 9,259.15 0.0K
10:03 9,259.25 9,260.30 9,259.15 9,259.55 0.0K
10:04 9,260.26 9,260.75 9,259.35 9,259.55 0.0K
10:05 9,259.70 9,259.94 9,257.45 9,258.25 0.0K
10:06 9,258.75 9,261.13 9,258.75 9,260.84 0.0K
10:07 9,260.85 9,261.55 9,260.30 9,260.54 0.0K
10:08 9,260.55 9,261.50 9,260.55 9,260.85 0.0K
10:09 9,261.05 9,261.05 9,259.75 9,260.50 0.0K
10:10 9,260.95 9,261.23 9,260.49 9,260.72 0.0K
10:11 9,261.15 9,262.17 9,260.20 9,260.65 0.0K
10:12 9,260.80 9,261.13 9,260.15 9,260.86 0.0K
10:13 9,261.45 9,262.82 9,261.32 9,261.32 0.0K
10:14 9,261.45 9,262.45 9,261.45 9,262.03 0.0K
10:15 9,262.00 9,263.55 9,262.00 9,262.73 0.0K
10:16 9,262.85 9,264.67 9,262.85 9,264.65 0.0K
10:17 9,264.17 9,264.35 9,262.68 9,262.90 0.0K
10:18 9,262.95 9,263.10 9,261.65 9,262.20 0.0K
10:19 9,262.35 9,263.18 9,262.20 9,263.10 0.0K
10:20 9,262.69 9,263.05 9,262.18 9,262.45 0.0K
10:21 9,261.44 9,262.10 9,260.20 9,260.20 0.0K
10:22 9,260.45 9,262.18 9,260.15 9,261.42 0.0K
10:23 9,261.75 9,262.45 9,261.64 9,262.05 0.0K
10:24 9,261.87 9,262.65 9,261.60 9,262.35 0.0K
10:25 9,261.58 9,262.95 9,261.58 9,262.50 0.0K
10:26 9,262.75 9,262.75 9,261.97 9,262.35 0.0K
10:27 9,262.40 9,263.15 9,262.19 9,263.15 0.0K
10:28 9,262.95 9,264.45 9,262.42 9,263.00 0.0K
10:29 9,263.05 9,263.05 9,261.43 9,261.43 0.0K
10:30 9,261.65 9,262.70 9,260.93 9,262.50 0.0K
10:31 9,261.90 9,261.90 9,259.18 9,259.92 0.0K
10:32 9,260.15 9,260.60 9,259.43 9,259.93 0.0K
10:33 9,260.45 9,260.45 9,258.35 9,258.35 0.0K
10:34 9,258.44 9,259.95 9,258.44 9,259.85 0.0K
10:35 9,259.65 9,259.95 9,258.68 9,259.05 0.0K
10:36 9,259.00 9,259.35 9,258.16 9,258.16 0.0K
10:37 9,258.65 9,258.65 9,257.67 9,257.90 0.0K
10:38 9,257.45 9,258.05 9,257.14 9,257.75 0.0K
10:39 9,257.14 9,257.20 9,255.16 9,255.75 0.0K
10:40 9,255.16 9,255.75 9,253.20 9,253.45 0.0K
10:41 9,253.90 9,254.05 9,252.52 9,252.95 0.0K
10:42 9,253.05 9,254.15 9,252.95 9,253.28 0.0K
10:43 9,253.45 9,254.65 9,252.79 9,254.65 0.0K
10:44 9,254.75 9,254.75 9,253.32 9,253.33 0.0K
10:45 9,253.15 9,253.25 9,251.88 9,252.13 0.0K
10:46 9,252.85 9,253.05 9,251.42 9,251.75 0.0K
10:47 9,251.85 9,251.85 9,249.93 9,249.93 0.0K
10:48 9,249.85 9,250.20 9,249.19 9,249.90 0.0K
10:49 9,249.95 9,250.95 9,249.90 9,250.95 0.0K
10:50 9,250.85 9,252.00 9,250.64 9,250.95 0.0K
10:51 9,251.05 9,251.15 9,249.13 9,249.38 0.0K
10:52 9,249.35 9,249.85 9,248.39 9,248.55 0.0K
10:53 9,248.65 9,250.45 9,248.64 9,250.35 0.0K
10:54 9,250.35 9,250.35 9,248.95 9,248.95 0.0K
10:55 9,249.35 9,249.95 9,248.86 9,249.33 0.0K
10:56 9,249.50 9,250.05 9,249.50 9,250.05 0.0K
10:57 9,249.85 9,249.95 9,248.56 9,249.90 0.0K
10:58 9,249.95 9,249.95 9,247.81 9,248.35 0.0K
10:59 9,248.75 9,249.05 9,247.45 9,247.79 0.0K
11:00 9,248.20 9,248.45 9,247.03 9,247.35 0.0K
11:01 9,247.55 9,250.00 9,247.55 9,248.60 0.0K
11:02 9,248.50 9,248.55 9,246.25 9,246.90 0.0K
11:03 9,246.58 9,248.35 9,246.58 9,247.45 0.0K
11:04 9,247.40 9,248.55 9,247.08 9,247.08 0.0K
11:05 9,247.65 9,247.95 9,243.88 9,245.35 0.0K
11:06 9,245.55 9,245.55 9,243.35 9,243.35 0.0K
11:07 9,242.94 9,243.65 9,242.46 9,243.21 0.0K
11:08 9,243.50 9,243.50 9,241.30 9,241.85 0.0K
11:09 9,242.05 9,242.80 9,241.95 9,242.70 0.0K
11:10 9,243.48 9,245.45 9,243.48 9,244.55 0.0K
11:11 9,244.19 9,244.19 9,242.40 9,242.40 0.0K
11:12 9,242.55 9,243.45 9,242.55 9,243.01 0.0K
11:13 9,242.90 9,242.90 9,242.03 9,242.60 0.0K
11:14 9,242.55 9,242.65 9,242.29 9,242.35 0.0K
11:15 9,242.25 9,242.55 9,241.95 9,242.05 0.0K
11:16 9,242.04 9,242.15 9,239.75 9,240.25 0.0K
11:17 9,240.05 9,242.10 9,240.05 9,242.10 0.0K
11:18 9,242.60 9,243.52 9,242.04 9,243.20 0.0K
11:19 9,243.10 9,243.54 9,241.65 9,242.25 0.0K
11:20 9,242.00 9,242.13 9,240.39 9,241.85 0.0K
11:21 9,241.95 9,241.95 9,241.30 9,241.65 0.0K
11:22 9,240.35 9,241.10 9,240.05 9,240.55 0.0K
11:23 9,240.75 9,240.75 9,238.75 9,238.75 0.0K
11:24 9,239.15 9,239.15 9,236.55 9,236.75 0.0K
11:25 9,237.10 9,238.33 9,237.10 9,237.25 0.0K
11:26 9,237.30 9,237.83 9,234.05 9,234.63 0.0K
11:27 9,234.13 9,234.13 9,231.45 9,231.45 0.0K
11:28 9,231.55 9,233.14 9,231.45 9,231.75 0.0K
11:29 9,231.25 9,231.89 9,230.35 9,231.35 0.0K
11:30 9,231.50 9,231.90 9,228.65 9,229.45 0.0K
11:31 9,229.96 9,230.21 9,227.05 9,227.55 0.0K
11:32 9,228.55 9,228.55 9,226.75 9,227.25 0.0K
11:33 9,227.85 9,230.91 9,227.85 9,230.40 0.0K
11:34 9,230.60 9,231.13 9,228.65 9,228.89 0.0K
11:35 9,228.75 9,230.15 9,227.85 9,229.90 0.0K
11:36 9,229.70 9,229.90 9,228.75 9,228.95 0.0K
11:37 9,228.85 9,228.85 9,226.70 9,226.75 0.0K
11:38 9,226.65 9,230.14 9,226.65 9,230.14 0.0K
11:39 9,229.35 9,229.89 9,228.45 9,229.14 0.0K
11:40 9,229.39 9,229.63 9,226.55 9,227.42 0.0K
11:41 9,227.85 9,229.38 9,227.60 9,227.95 0.0K
11:42 9,228.15 9,229.11 9,228.15 9,229.11 0.0K
11:43 9,229.15 9,229.83 9,229.15 9,229.57 0.0K
11:44 9,229.35 9,230.31 9,228.30 9,230.10 0.0K
11:45 9,230.35 9,230.81 9,228.75 9,230.81 0.0K
11:46 9,230.56 9,230.99 9,230.51 9,230.51 0.0K
11:47 9,230.45 9,232.75 9,230.26 9,232.35 0.0K
11:48 9,232.65 9,233.05 9,231.85 9,232.05 0.0K
11:49 9,232.40 9,232.40 9,231.64 9,231.80 0.0K
11:50 9,232.05 9,234.05 9,232.05 9,234.05 0.0K
11:51 9,234.25 9,234.30 9,232.90 9,234.15 0.0K
11:52 9,233.98 9,234.65 9,233.45 9,233.75 0.0K
11:53 9,233.21 9,233.85 9,232.45 9,232.75 0.0K
11:54 9,232.80 9,233.90 9,232.80 9,233.47 0.0K
11:55 9,233.75 9,236.35 9,233.75 9,236.35 0.0K
11:56 9,236.19 9,237.45 9,235.69 9,237.35 0.0K
11:57 9,236.64 9,238.10 9,236.40 9,237.05 0.0K
11:58 9,237.15 9,237.65 9,235.86 9,235.86 0.0K
11:59 9,235.36 9,237.50 9,234.87 9,236.95 0.0K
12:00 9,237.20 9,237.20 9,233.41 9,233.75 0.0K
12:01 9,233.50 9,233.95 9,232.92 9,233.41 0.0K
12:02 9,233.65 9,233.95 9,229.46 9,229.46 0.0K
12:03 9,230.00 9,231.05 9,229.47 9,230.25 0.0K
12:04 9,230.70 9,230.85 9,228.99 9,229.20 0.0K
12:05 9,229.05 9,229.85 9,228.75 9,229.00 0.0K
12:06 9,229.65 9,231.15 9,229.24 9,229.55 0.0K
12:07 9,230.85 9,230.85 9,227.45 9,227.78 0.0K
12:08 9,228.03 9,228.60 9,225.83 9,225.83 0.0K
12:09 9,226.00 9,227.25 9,226.00 9,226.85 0.0K
12:10 9,227.25 9,228.85 9,227.08 9,228.85 0.0K
12:11 9,228.70 9,229.30 9,228.30 9,228.95 0.0K
12:12 9,228.35 9,228.35 9,226.05 9,226.55 0.0K
12:13 9,226.45 9,227.35 9,225.84 9,227.25 0.0K
12:14 9,227.15 9,227.35 9,226.00 9,226.35 0.0K
12:15 9,226.75 9,227.85 9,225.55 9,225.80 0.0K
12:16 9,226.05 9,227.30 9,225.32 9,227.03 0.0K
12:17 9,227.05 9,227.76 9,226.52 9,227.25 0.0K
12:18 9,227.45 9,228.05 9,226.75 9,226.80 0.0K
12:19 9,227.00 9,227.55 9,226.35 9,226.48 0.0K
12:20 9,227.15 9,227.80 9,225.70 9,227.45 0.0K
12:21 9,227.35 9,229.75 9,227.20 9,229.40 0.0K
12:22 9,229.70 9,229.90 9,228.35 9,229.13 0.0K
12:23 9,229.37 9,230.75 9,229.12 9,230.65 0.0K
12:24 9,230.58 9,231.00 9,229.32 9,230.27 0.0K
12:25 9,230.90 9,231.10 9,229.54 9,230.30 0.0K
12:26 9,230.35 9,230.35 9,228.06 9,229.15 0.0K
12:27 9,229.00 9,229.06 9,227.81 9,228.55 0.0K
12:28 9,228.65 9,228.65 9,227.60 9,227.60 0.0K
12:29 9,227.85 9,230.15 9,227.80 9,229.56 0.0K
12:30 9,229.55 9,229.70 9,227.14 9,227.95 0.0K
12:31 9,228.10 9,228.75 9,227.16 9,228.75 0.0K
12:32 9,228.88 9,230.55 9,228.88 9,230.25 0.0K
12:33 9,230.40 9,231.40 9,230.40 9,230.48 0.0K
12:34 9,230.65 9,231.15 9,229.96 9,229.96 0.0K
12:35 9,230.60 9,230.95 9,230.21 9,230.75 0.0K
12:36 9,230.70 9,231.05 9,228.98 9,229.65 0.0K
12:37 9,229.50 9,229.75 9,228.51 9,228.70 0.0K
12:38 9,229.00 9,230.65 9,228.51 9,229.97 0.0K
12:39 9,230.65 9,231.00 9,229.94 9,230.43 0.0K
12:40 9,230.80 9,232.40 9,230.80 9,231.15 0.0K
12:41 9,231.85 9,232.90 9,231.63 9,232.80 0.0K
12:42 9,232.75 9,233.05 9,231.39 9,231.89 0.0K
12:43 9,232.55 9,232.95 9,231.40 9,231.41 0.0K
12:44 9,232.40 9,232.40 9,231.19 9,231.19 0.0K
12:45 9,231.65 9,233.15 9,231.21 9,232.18 0.0K
12:46 9,232.95 9,234.75 9,232.41 9,234.36 0.0K
12:47 9,235.20 9,235.20 9,233.86 9,234.11 0.0K
12:48 9,233.86 9,235.65 9,233.35 9,233.84 0.0K
12:49 9,234.55 9,235.75 9,234.33 9,235.30 0.0K
12:50 9,235.25 9,236.75 9,235.03 9,235.03 0.0K
12:51 9,236.10 9,237.65 9,235.52 9,237.25 0.0K
12:52 9,237.45 9,238.75 9,236.74 9,238.75 0.0K
12:53 9,238.85 9,239.55 9,238.19 9,238.67 0.0K
12:54 9,239.35 9,240.25 9,238.66 9,240.25 0.0K
12:55 9,240.85 9,241.35 9,240.11 9,240.45 0.0K
12:56 9,241.05 9,241.55 9,239.60 9,240.60 0.0K
12:57 9,240.75 9,241.10 9,239.58 9,240.55 0.0K
12:58 9,241.10 9,241.75 9,239.82 9,241.75 0.0K
12:59 9,241.95 9,243.05 9,241.04 9,242.65 0.0K
13:00 9,242.85 9,245.45 9,242.26 9,245.45 0.0K
13:01 9,245.55 9,246.85 9,244.48 9,246.30 0.0K
13:02 9,246.15 9,246.25 9,244.23 9,246.25 0.0K
13:03 9,246.10 9,246.10 9,243.52 9,244.80 0.0K
13:04 9,245.40 9,245.45 9,243.03 9,244.15 0.0K
13:05 9,244.05 9,244.65 9,242.56 9,244.50 0.0K
13:06 9,244.65 9,245.00 9,243.11 9,244.65 0.0K
13:07 9,244.70 9,245.15 9,243.61 9,243.62 0.0K
13:08 9,244.65 9,245.05 9,243.38 9,244.25 0.0K
13:09 9,243.38 9,244.90 9,243.15 9,244.85 0.0K
13:10 9,244.63 9,245.15 9,242.16 9,243.05 0.0K
13:11 9,242.17 9,243.00 9,240.72 9,241.25 0.0K
13:12 9,241.60 9,242.05 9,239.06 9,240.55 0.0K
13:13 9,240.65 9,241.35 9,240.03 9,240.70 0.0K
13:14 9,240.65 9,241.15 9,239.80 9,241.15 0.0K
13:15 9,240.58 9,241.55 9,240.33 9,241.15 0.0K
13:16 9,241.30 9,242.45 9,240.82 9,241.32 0.0K
13:17 9,241.67 9,242.95 9,241.07 9,242.35 0.0K
13:18 9,242.55 9,243.55 9,242.05 9,243.55 0.0K
13:19 9,243.35 9,243.55 9,241.61 9,242.60 0.0K
13:20 9,242.36 9,244.15 9,242.34 9,243.75 0.0K
13:21 9,243.11 9,244.40 9,241.65 9,244.40 0.0K
13:22 9,244.35 9,244.75 9,243.59 9,244.65 0.0K
13:23 9,244.55 9,244.55 9,243.33 9,244.35 0.0K
13:24 9,244.40 9,244.65 9,243.07 9,243.56 0.0K
13:25 9,243.80 9,245.15 9,243.77 9,245.05 0.0K
13:26 9,244.85 9,245.15 9,243.27 9,243.85 0.0K
13:27 9,243.55 9,244.55 9,243.28 9,244.03 0.0K
13:28 9,244.60 9,245.10 9,244.27 9,244.85 0.0K
13:29 9,244.02 9,244.55 9,242.78 9,243.45 0.0K
13:30 9,244.55 9,244.55 9,242.30 9,242.55 0.0K
13:31 9,242.15 9,242.65 9,240.60 9,242.55 0.0K
13:32 9,242.30 9,242.65 9,241.11 9,242.65 0.0K
13:33 9,242.45 9,243.15 9,241.38 9,241.65 0.0K
13:34 9,241.70 9,242.30 9,240.92 9,241.35 0.0K
13:35 9,241.05 9,243.15 9,240.71 9,243.05 0.0K
13:36 9,242.15 9,243.15 9,241.95 9,243.15 0.0K
13:37 9,243.10 9,243.45 9,241.96 9,243.20 0.0K
13:38 9,242.71 9,244.45 9,242.71 9,244.17 0.0K
13:39 9,244.15 9,244.45 9,243.41 9,243.80 0.0K
13:40 9,243.75 9,244.15 9,242.92 9,243.45 0.0K
13:41 9,243.75 9,244.05 9,242.21 9,242.21 0.0K
13:42 9,242.40 9,243.65 9,242.21 9,242.44 0.0K
13:43 9,243.20 9,244.15 9,242.95 9,243.60 0.0K
13:44 9,243.65 9,245.15 9,243.14 9,243.84 0.0K
13:45 9,243.85 9,245.55 9,243.36 9,245.25 0.0K
13:46 9,244.85 9,245.30 9,243.63 9,243.80 0.0K
13:47 9,243.85 9,245.80 9,243.40 9,245.35 0.0K
13:48 9,245.25 9,245.35 9,243.92 9,243.92 0.0K
13:49 9,244.10 9,245.55 9,242.94 9,245.55 0.0K
13:50 9,244.93 9,246.00 9,244.46 9,244.96 0.0K
13:51 9,245.20 9,245.45 9,244.47 9,244.75 0.0K
13:52 9,244.22 9,244.65 9,243.24 9,243.98 0.0K
13:53 9,244.40 9,246.40 9,244.22 9,245.69 0.0K
13:54 9,245.40 9,246.60 9,245.22 9,246.35 0.0K
13:55 9,246.25 9,247.05 9,245.17 9,246.10 0.0K
13:56 9,245.80 9,246.70 9,244.43 9,245.89 0.0K
13:57 9,246.30 9,247.05 9,245.84 9,245.84 0.0K
13:58 9,246.25 9,247.85 9,245.60 9,247.30 0.0K
13:59 9,247.55 9,248.55 9,246.56 9,248.24 0.0K
14:00 9,248.65 9,249.75 9,247.72 9,248.25 0.0K
14:01 9,248.45 9,248.95 9,246.73 9,247.80 0.0K
14:02 9,247.85 9,248.05 9,247.21 9,248.00 0.0K
14:03 9,248.55 9,249.25 9,246.46 9,248.55 0.0K
14:04 9,248.45 9,248.45 9,244.99 9,245.65 0.0K
14:05 9,245.70 9,246.00 9,244.76 9,245.90 0.0K
14:06 9,245.65 9,246.05 9,243.35 9,243.87 0.0K
14:07 9,244.15 9,245.65 9,244.13 9,244.64 0.0K
14:08 9,245.45 9,246.35 9,244.39 9,245.05 0.0K
14:09 9,245.45 9,246.85 9,244.89 9,246.41 0.0K
14:10 9,246.75 9,248.55 9,246.41 9,248.25 0.0K
14:11 9,248.15 9,249.10 9,247.41 9,249.05 0.0K
14:12 9,248.35 9,249.00 9,247.67 9,248.25 0.0K
14:13 9,247.90 9,248.65 9,247.65 9,247.95 0.0K
14:14 9,248.15 9,248.45 9,247.20 9,247.45 0.0K
14:15 9,247.55 9,249.15 9,246.42 9,249.15 0.0K
14:16 9,248.88 9,249.20 9,248.36 9,249.05 0.0K
14:17 9,248.95 9,248.95 9,247.85 9,248.35 0.0K
14:18 9,248.20 9,249.40 9,247.36 9,248.55 0.0K
14:19 9,248.60 9,249.45 9,248.33 9,248.65 0.0K
14:20 9,249.05 9,249.50 9,246.39 9,246.40 0.0K
14:21 9,247.05 9,249.05 9,246.68 9,247.70 0.0K
14:22 9,247.92 9,249.75 9,247.92 9,249.38 0.0K
14:23 9,249.60 9,251.05 9,249.38 9,250.70 0.0K
14:24 9,251.05 9,252.35 9,250.80 9,251.65 0.0K
14:25 9,251.95 9,252.10 9,250.54 9,251.70 0.0K
14:26 9,251.65 9,251.65 9,249.45 9,249.55 0.0K
14:27 9,249.50 9,249.50 9,248.03 9,249.25 0.0K
14:28 9,249.65 9,250.45 9,249.48 9,250.35 0.0K
14:29 9,250.95 9,251.60 9,249.62 9,251.40 0.0K
14:30 9,251.09 9,251.30 9,243.71 9,246.15 0.0K
14:31 9,245.60 9,249.05 9,245.21 9,248.05 0.0K
14:32 9,248.70 9,250.50 9,248.21 9,249.55 0.0K
14:33 9,248.95 9,252.40 9,248.95 9,251.80 0.0K
14:34 9,251.15 9,252.70 9,250.17 9,252.10 0.0K
14:35 9,252.45 9,255.00 9,252.45 9,253.20 0.0K
14:36 9,252.55 9,254.65 9,251.90 9,254.10 0.0K
14:37 9,253.60 9,256.95 9,253.60 9,256.33 0.0K
14:38 9,258.05 9,258.70 9,256.84 9,257.65 0.0K
14:39 9,257.60 9,257.65 9,255.39 9,255.89 0.0K
14:40 9,256.75 9,257.55 9,255.40 9,256.15 0.0K
14:41 9,257.50 9,260.05 9,257.38 9,259.09 0.0K
14:42 9,260.05 9,260.25 9,254.89 9,256.95 0.0K
14:43 9,257.15 9,258.85 9,256.10 9,257.55 0.0K
14:44 9,256.60 9,257.65 9,255.60 9,257.08 0.0K
14:45 9,257.95 9,259.70 9,257.08 9,259.05 0.0K
14:46 9,259.15 9,261.20 9,259.00 9,259.90 0.0K
14:47 9,258.01 9,259.45 9,257.52 9,258.65 0.0K
14:48 9,258.85 9,260.45 9,258.00 9,260.45 0.0K
14:49 9,260.35 9,263.05 9,259.46 9,261.80 0.0K
14:50 9,260.50 9,262.55 9,260.23 9,261.68 0.0K
14:51 9,262.90 9,264.55 9,262.19 9,262.68 0.0K
14:52 9,263.15 9,266.40 9,262.93 9,265.15 0.0K
14:53 9,266.15 9,266.35 9,264.39 9,265.95 0.0K
14:54 9,266.20 9,266.20 9,263.91 9,265.90 0.0K
14:55 9,266.35 9,267.15 9,263.94 9,264.45 0.0K
14:56 9,263.94 9,266.10 9,263.71 9,265.95 0.0K
14:57 9,265.21 9,267.05 9,264.97 9,266.90 0.0K
14:58 9,267.25 9,268.00 9,265.45 9,267.50 0.0K
14:59 9,267.05 9,267.05 9,265.21 9,266.44 0.0K
15:00 9,267.50 9,267.55 9,260.53 9,261.02 0.0K
15:01 9,261.05 9,261.45 9,259.03 9,259.75 0.0K
15:02 9,259.55 9,259.60 9,255.55 9,256.55 0.0K
15:03 9,256.65 9,256.65 9,254.57 9,255.50 0.0K
15:04 9,255.00 9,256.80 9,254.95 9,256.40 0.0K
15:05 9,256.05 9,258.20 9,254.56 9,258.20 0.0K
15:06 9,257.49 9,257.85 9,251.36 9,252.11 0.0K
15:07 9,252.55 9,252.55 9,249.15 9,250.75 0.0K
15:08 9,250.65 9,252.50 9,250.65 9,252.50 0.0K
15:09 9,252.11 9,254.55 9,252.11 9,253.15 0.0K
15:10 9,253.12 9,254.00 9,251.05 9,251.68 0.0K
15:11 9,252.10 9,254.05 9,251.67 9,252.45 0.0K
15:12 9,252.20 9,255.65 9,252.20 9,255.25 0.0K
15:13 9,254.86 9,255.30 9,253.12 9,254.10 0.0K
15:14 9,254.95 9,255.90 9,252.86 9,253.55 0.0K
15:15 9,253.20 9,253.20 9,251.38 9,253.15 0.0K
15:16 9,253.00 9,256.30 9,252.12 9,254.12 0.0K
15:17 9,255.35 9,255.35 9,253.12 9,254.10 0.0K
15:18 9,254.62 9,256.45 9,254.14 9,255.05 0.0K
15:19 9,255.35 9,255.95 9,253.67 9,253.68 0.0K
15:20 9,254.25 9,255.05 9,252.45 9,254.70 0.0K
15:21 9,254.95 9,255.55 9,253.46 9,255.35 0.0K
15:22 9,254.70 9,255.65 9,254.70 9,255.25 0.0K
15:23 9,255.40 9,256.35 9,254.44 9,256.35 0.0K
15:24 9,256.85 9,257.35 9,255.15 9,256.13 0.0K
15:25 9,256.37 9,257.50 9,254.88 9,256.78 0.0K
15:26 9,256.40 9,257.05 9,254.87 9,254.87 0.0K
15:27 9,255.55 9,256.65 9,255.36 9,255.65 0.0K
15:28 9,255.85 9,257.40 9,255.35 9,256.57 0.0K
15:29 9,255.58 9,258.45 9,255.58 9,257.54 0.0K
15:30 9,258.04 9,260.15 9,257.79 9,259.15 0.0K
15:31 9,258.77 9,260.45 9,258.52 9,259.85 0.0K
15:32 9,259.02 9,261.05 9,258.57 9,260.31 0.0K
15:33 9,261.05 9,262.25 9,259.80 9,260.15 0.0K
15:34 9,260.35 9,261.10 9,258.56 9,260.30 0.0K
15:35 9,260.05 9,261.10 9,258.52 9,259.55 0.0K
15:36 9,258.77 9,260.05 9,257.53 9,257.53 0.0K
15:37 9,258.05 9,258.40 9,256.54 9,258.25 0.0K
15:38 9,258.02 9,258.30 9,255.79 9,258.30 0.0K
15:39 9,257.79 9,260.55 9,257.79 9,259.15 0.0K
15:40 9,259.50 9,261.55 9,258.50 9,258.50 0.0K
15:41 9,259.15 9,259.35 9,256.50 9,257.05 0.0K
15:42 9,256.95 9,260.50 9,256.74 9,260.50 0.0K
15:43 9,259.92 9,261.05 9,259.40 9,260.50 0.0K
15:44 9,259.89 9,261.25 9,259.87 9,260.70 0.0K
15:45 9,260.95 9,261.55 9,259.12 9,259.87 0.0K
15:46 9,261.20 9,263.85 9,260.60 9,263.85 0.0K
15:47 9,262.57 9,264.45 9,261.83 9,264.10 0.0K
15:48 9,264.15 9,265.05 9,262.55 9,262.55 0.0K
15:49 9,264.05 9,264.05 9,260.83 9,261.75 0.0K
15:50 9,261.55 9,261.80 9,256.42 9,257.30 0.0K
15:51 9,256.95 9,257.55 9,255.70 9,257.05 0.0K
15:52 9,255.96 9,257.05 9,255.72 9,256.70 0.0K
15:53 9,255.48 9,256.80 9,254.25 9,254.25 0.0K
15:54 9,254.65 9,255.25 9,253.78 9,255.25 0.0K
15:55 9,256.60 9,257.40 9,255.21 9,256.35 0.0K
15:56 9,256.20 9,256.35 9,252.51 9,253.30 0.0K
15:57 9,253.02 9,253.85 9,250.08 9,250.75 0.0K
15:58 9,250.85 9,250.95 9,248.37 9,249.70 0.0K
15:59 9,249.90 9,249.90 9,246.88 9,246.88 0.0K
16:00 9,247.05 9,247.55 9,244.92 9,245.18 0.0K
16:01 9,245.70 9,247.35 9,244.44 9,247.35 0.0K
16:02 9,247.30 9,247.85 9,244.69 9,245.19 0.0K
16:03 9,246.20 9,246.75 9,242.97 9,243.70 0.0K
16:04 9,243.60 9,244.10 9,241.75 9,242.85 0.0K
16:05 9,242.75 9,246.05 9,242.75 9,245.95 0.0K
16:06 9,246.05 9,246.05 9,243.23 9,244.60 0.0K
16:07 9,243.55 9,244.10 9,242.24 9,243.15 0.0K
16:08 9,243.05 9,243.05 9,240.04 9,240.30 0.0K
16:09 9,240.65 9,241.05 9,239.33 9,240.85 0.0K
16:10 9,240.90 9,242.00 9,240.32 9,241.20 0.0K
16:11 9,241.15 9,243.15 9,241.06 9,242.54 0.0K
16:12 9,242.45 9,243.45 9,241.56 9,242.30 0.0K
16:13 9,243.35 9,243.65 9,241.81 9,242.40 0.0K
16:14 9,242.55 9,242.55 9,239.12 9,239.75 0.0K
16:15 9,240.60 9,240.60 9,237.91 9,238.95 0.0K
16:16 9,239.05 9,239.45 9,236.68 9,237.50 0.0K
16:17 9,237.25 9,238.05 9,235.95 9,237.15 0.0K
16:18 9,237.35 9,237.35 9,235.44 9,236.45 0.0K
16:19 9,236.20 9,236.45 9,233.72 9,234.55 0.0K
16:20 9,234.21 9,235.10 9,233.96 9,234.55 0.0K
16:21 9,234.50 9,234.60 9,232.95 9,234.25 0.0K
16:22 9,234.45 9,236.90 9,234.45 9,236.90 0.0K
16:23 9,236.95 9,238.05 9,236.60 9,237.65 0.0K
16:24 9,237.60 9,237.60 9,236.04 9,236.76 0.0K
16:25 9,237.25 9,237.40 9,234.26 9,234.26 0.0K
16:26 9,235.15 9,235.20 9,232.06 9,232.65 0.0K
16:27 9,232.35 9,233.35 9,230.81 9,231.20 0.0K
16:28 9,231.25 9,232.80 9,229.82 9,231.80 0.0K
16:29 9,231.85 9,233.05 9,230.77 9,231.49 0.0K
16:30 9,232.55 9,232.55 9,228.77 9,229.52 0.0K
16:31 9,229.55 9,230.10 9,227.75 9,227.75 0.0K
16:32 9,227.95 9,229.50 9,227.04 9,228.75 0.0K
16:33 9,228.55 9,228.55 9,225.32 9,225.32 0.0K
16:34 9,224.95 9,226.05 9,222.10 9,223.34 0.0K
16:35 9,222.90 9,227.95 9,222.90 9,223.32 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available