FTSE 100

UK100
🏛️ uk →
9,326.94
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
07:58 9,222.25 9,223.25 9,221.15 9,221.35 0.0K
07:59 9,221.15 9,224.00 9,217.75 9,219.75 0.0K
08:00 9,218.20 9,221.75 9,211.15 9,216.00 0.0K
08:01 9,214.15 9,221.25 9,214.15 9,219.55 0.0K
08:02 9,218.45 9,219.00 9,213.95 9,217.50 0.0K
08:03 9,215.85 9,218.75 9,214.05 9,217.00 0.0K
08:04 9,214.45 9,217.00 9,208.70 9,210.50 0.0K
08:05 9,208.35 9,212.75 9,206.60 9,212.75 0.0K
08:06 9,210.65 9,213.00 9,208.65 9,209.15 0.0K
08:07 9,210.75 9,213.25 9,207.95 9,210.50 0.0K
08:08 9,208.35 9,211.50 9,207.20 9,210.00 0.0K
08:09 9,208.10 9,209.50 9,202.50 9,204.25 0.0K
08:10 9,202.20 9,204.00 9,199.65 9,201.40 0.0K
08:11 9,201.45 9,205.00 9,200.55 9,201.20 0.0K
08:12 9,201.45 9,202.25 9,198.30 9,199.05 0.0K
08:13 9,200.50 9,200.50 9,196.05 9,197.80 0.0K
08:14 9,197.85 9,199.25 9,194.30 9,194.30 0.0K
08:15 9,197.50 9,200.75 9,194.70 9,199.80 0.0K
08:16 9,202.00 9,202.25 9,195.20 9,195.55 0.0K
08:17 9,195.40 9,197.75 9,193.80 9,194.25 0.0K
08:18 9,194.05 9,196.75 9,193.45 9,193.95 0.0K
08:19 9,196.25 9,196.25 9,191.35 9,191.65 0.0K
08:20 9,193.75 9,198.00 9,191.80 9,198.00 0.0K
08:21 9,195.35 9,197.25 9,193.70 9,195.50 0.0K
08:22 9,195.25 9,195.25 9,186.55 9,188.75 0.0K
08:23 9,186.60 9,189.50 9,184.50 9,189.50 0.0K
08:24 9,187.50 9,190.75 9,187.00 9,188.20 0.0K
08:25 9,188.05 9,191.50 9,185.10 9,187.70 0.0K
08:26 9,187.75 9,187.75 9,184.25 9,184.50 0.0K
08:27 9,184.40 9,186.75 9,180.15 9,181.30 0.0K
08:28 9,180.95 9,182.50 9,179.05 9,181.75 0.0K
08:29 9,181.50 9,182.00 9,178.65 9,179.55 0.0K
08:30 9,178.75 9,183.50 9,178.75 9,179.05 0.0K
08:31 9,179.85 9,182.25 9,177.20 9,177.35 0.0K
08:32 9,179.50 9,179.50 9,172.95 9,175.00 0.0K
08:33 9,177.50 9,179.75 9,175.30 9,177.75 0.0K
08:34 9,177.80 9,181.25 9,177.55 9,180.05 0.0K
08:35 9,180.75 9,183.00 9,178.25 9,178.25 0.0K
08:36 9,180.00 9,180.00 9,175.60 9,175.60 0.0K
08:37 9,178.25 9,178.25 9,175.20 9,176.65 0.0K
08:38 9,178.75 9,181.50 9,177.15 9,181.25 0.0K
08:39 9,179.70 9,181.75 9,178.10 9,180.15 0.0K
08:40 9,181.50 9,181.50 9,177.70 9,177.75 0.0K
08:41 9,180.00 9,183.00 9,177.65 9,182.25 0.0K
08:42 9,180.15 9,185.25 9,180.15 9,184.00 0.0K
08:43 9,182.35 9,186.75 9,182.35 9,184.95 0.0K
08:44 9,184.45 9,188.50 9,183.85 9,184.25 0.0K
08:45 9,186.50 9,186.75 9,181.35 9,181.65 0.0K
08:46 9,183.75 9,185.00 9,181.65 9,182.95 0.0K
08:47 9,185.00 9,189.75 9,183.45 9,189.00 0.0K
08:48 9,186.60 9,189.50 9,186.35 9,188.75 0.0K
08:49 9,187.45 9,192.75 9,187.45 9,192.00 0.0K
08:50 9,190.85 9,193.00 9,189.30 9,190.50 0.0K
08:51 9,189.75 9,191.25 9,187.55 9,189.60 0.0K
08:52 9,189.65 9,191.25 9,188.35 9,189.55 0.0K
08:53 9,189.70 9,191.75 9,186.75 9,187.15 0.0K
08:54 9,187.20 9,190.75 9,186.60 9,187.65 0.0K
08:55 9,187.70 9,192.00 9,187.55 9,188.65 0.0K
08:56 9,188.55 9,192.00 9,188.45 9,189.35 0.0K
08:57 9,190.15 9,193.00 9,190.15 9,191.40 0.0K
08:58 9,191.60 9,195.25 9,191.60 9,195.25 0.0K
08:59 9,193.00 9,195.00 9,192.25 9,193.15 0.0K
09:00 9,195.25 9,195.50 9,191.20 9,191.65 0.0K
09:01 9,193.50 9,193.50 9,189.45 9,190.05 0.0K
09:02 9,191.75 9,192.25 9,187.85 9,187.85 0.0K
09:03 9,187.75 9,190.25 9,187.00 9,187.45 0.0K
09:04 9,187.25 9,190.25 9,187.25 9,187.65 0.0K
09:05 9,188.75 9,193.00 9,187.25 9,190.85 0.0K
09:06 9,193.00 9,193.00 9,189.85 9,191.30 0.0K
09:07 9,191.95 9,194.50 9,191.75 9,192.00 0.0K
09:08 9,192.05 9,195.75 9,191.95 9,194.20 0.0K
09:09 9,196.25 9,197.25 9,193.45 9,193.45 0.0K
09:10 9,194.75 9,196.00 9,192.40 9,193.25 0.0K
09:11 9,191.50 9,195.50 9,191.50 9,193.65 0.0K
09:12 9,194.95 9,198.25 9,194.55 9,197.75 0.0K
09:13 9,196.65 9,199.00 9,195.25 9,196.85 0.0K
09:14 9,198.50 9,199.25 9,195.50 9,196.85 0.0K
09:15 9,196.90 9,199.25 9,195.80 9,197.10 0.0K
09:16 9,196.45 9,198.50 9,195.85 9,197.05 0.0K
09:17 9,197.55 9,199.50 9,196.25 9,199.25 0.0K
09:18 9,197.60 9,199.50 9,196.00 9,196.85 0.0K
09:19 9,196.75 9,199.50 9,195.95 9,195.95 0.0K
09:20 9,195.35 9,198.50 9,195.35 9,198.50 0.0K
09:21 9,198.75 9,199.75 9,195.75 9,197.80 0.0K
09:22 9,199.50 9,199.75 9,196.35 9,198.25 0.0K
09:23 9,198.15 9,201.50 9,197.75 9,199.30 0.0K
09:24 9,201.00 9,203.25 9,199.25 9,203.25 0.0K
09:25 9,202.15 9,205.00 9,202.05 9,202.25 0.0K
09:26 9,204.00 9,205.25 9,199.15 9,199.15 0.0K
09:27 9,201.25 9,203.25 9,198.85 9,200.65 0.0K
09:28 9,203.00 9,203.00 9,200.20 9,200.45 0.0K
09:29 9,200.25 9,203.25 9,199.25 9,200.05 0.0K
09:30 9,199.80 9,203.50 9,199.80 9,203.00 0.0K
09:31 9,200.20 9,203.25 9,197.05 9,199.75 0.0K
09:32 9,198.45 9,200.75 9,196.65 9,198.65 0.0K
09:33 9,201.25 9,202.25 9,198.30 9,200.00 0.0K
09:34 9,197.30 9,201.00 9,197.30 9,201.00 0.0K
09:35 9,198.95 9,201.25 9,198.15 9,199.25 0.0K
09:36 9,201.00 9,202.50 9,198.65 9,200.35 0.0K
09:37 9,201.00 9,204.00 9,200.95 9,204.00 0.0K
09:38 9,201.55 9,203.50 9,200.00 9,200.00 0.0K
09:39 9,199.95 9,203.75 9,199.95 9,201.05 0.0K
09:40 9,200.75 9,204.00 9,200.75 9,202.15 0.0K
09:41 9,202.25 9,206.25 9,201.85 9,203.65 0.0K
09:42 9,203.55 9,206.00 9,202.65 9,205.75 0.0K
09:43 9,203.25 9,206.75 9,203.25 9,206.75 0.0K
09:44 9,204.45 9,206.50 9,203.25 9,205.25 0.0K
09:45 9,205.50 9,207.00 9,203.45 9,204.45 0.0K
09:46 9,204.75 9,207.50 9,202.35 9,202.75 0.0K
09:47 9,202.60 9,206.25 9,202.60 9,203.15 0.0K
09:48 9,203.20 9,205.25 9,201.65 9,203.75 0.0K
09:49 9,204.25 9,204.25 9,201.05 9,204.00 0.0K
09:50 9,202.05 9,206.00 9,201.50 9,205.75 0.0K
09:51 9,203.75 9,206.25 9,202.20 9,203.35 0.0K
09:52 9,203.55 9,206.25 9,202.80 9,203.90 0.0K
09:53 9,204.05 9,206.25 9,203.35 9,205.75 0.0K
09:54 9,203.55 9,206.00 9,202.75 9,203.35 0.0K
09:55 9,203.15 9,207.00 9,203.15 9,207.00 0.0K
09:56 9,205.15 9,209.00 9,205.15 9,207.65 0.0K
09:57 9,210.00 9,210.25 9,206.65 9,210.25 0.0K
09:58 9,207.70 9,210.50 9,207.20 9,207.30 0.0K
09:59 9,206.95 9,210.00 9,205.10 9,205.10 0.0K
10:00 9,204.95 9,208.75 9,203.15 9,208.50 0.0K
10:01 9,208.75 9,208.75 9,205.30 9,206.05 0.0K
10:02 9,208.50 9,208.50 9,204.55 9,204.85 0.0K
10:03 9,204.95 9,208.50 9,204.35 9,205.05 0.0K
10:04 9,204.65 9,206.75 9,203.60 9,204.25 0.0K
10:05 9,204.05 9,207.25 9,204.05 9,204.35 0.0K
10:06 9,207.00 9,207.00 9,204.25 9,207.00 0.0K
10:07 9,204.80 9,207.75 9,204.45 9,205.25 0.0K
10:08 9,204.55 9,206.50 9,203.30 9,206.00 0.0K
10:09 9,203.15 9,207.50 9,203.15 9,204.95 0.0K
10:10 9,204.85 9,208.50 9,203.85 9,206.25 0.0K
10:11 9,206.35 9,211.00 9,206.35 9,210.25 0.0K
10:12 9,207.75 9,210.75 9,207.25 9,210.25 0.0K
10:13 9,207.65 9,210.50 9,207.45 9,208.30 0.0K
10:14 9,208.85 9,212.25 9,208.85 9,210.15 0.0K
10:15 9,209.85 9,212.75 9,209.25 9,209.35 0.0K
10:16 9,209.25 9,211.50 9,207.60 9,207.60 0.0K
10:17 9,206.95 9,210.50 9,206.80 9,208.30 0.0K
10:18 9,208.35 9,211.25 9,208.35 9,208.55 0.0K
10:19 9,211.25 9,211.25 9,208.25 9,210.75 0.0K
10:20 9,208.35 9,211.00 9,207.45 9,207.45 0.0K
10:21 9,209.75 9,209.75 9,205.05 9,205.05 0.0K
10:22 9,205.25 9,208.25 9,204.85 9,205.35 0.0K
10:23 9,208.25 9,208.25 9,205.10 9,205.35 0.0K
10:24 9,205.30 9,208.25 9,204.95 9,205.15 0.0K
10:25 9,204.95 9,207.75 9,203.45 9,206.00 0.0K
10:26 9,203.45 9,206.75 9,203.05 9,203.05 0.0K
10:27 9,203.35 9,207.25 9,203.30 9,204.55 0.0K
10:28 9,204.85 9,207.25 9,203.75 9,204.75 0.0K
10:29 9,207.00 9,208.25 9,204.15 9,205.80 0.0K
10:30 9,205.65 9,208.75 9,205.05 9,206.00 0.0K
10:31 9,205.90 9,208.25 9,204.05 9,207.50 0.0K
10:32 9,204.85 9,208.25 9,203.85 9,206.00 0.0K
10:33 9,203.75 9,207.25 9,203.05 9,204.80 0.0K
10:34 9,207.50 9,207.50 9,204.05 9,204.35 0.0K
10:35 9,204.55 9,209.00 9,204.45 9,209.00 0.0K
10:36 9,206.45 9,206.95 9,206.15 9,206.70 0.0K
10:37 9,206.85 9,209.75 9,206.45 9,206.90 0.0K
10:38 9,206.95 9,211.25 9,206.90 9,208.60 0.0K
10:39 9,208.65 9,211.50 9,208.20 9,208.60 0.0K
10:40 9,211.00 9,211.75 9,208.05 9,209.55 0.0K
10:41 9,211.75 9,211.75 9,209.00 9,210.00 0.0K
10:42 9,210.05 9,213.25 9,209.90 9,212.50 0.0K
10:43 9,210.05 9,212.75 9,209.80 9,210.35 0.0K
10:44 9,213.00 9,213.50 9,210.70 9,210.75 0.0K
10:45 9,210.95 9,214.00 9,210.95 9,211.85 0.0K
10:46 9,211.95 9,215.50 9,211.95 9,213.10 0.0K
10:47 9,213.15 9,217.25 9,213.15 9,214.15 0.0K
10:48 9,214.20 9,217.25 9,212.65 9,215.10 0.0K
10:49 9,215.05 9,217.50 9,213.80 9,216.50 0.0K
10:50 9,217.00 9,217.00 9,213.25 9,213.55 0.0K
10:51 9,213.15 9,215.25 9,212.25 9,213.25 0.0K
10:52 9,216.00 9,216.00 9,212.75 9,213.95 0.0K
10:53 9,216.25 9,216.50 9,213.35 9,214.15 0.0K
10:54 9,216.25 9,216.25 9,212.50 9,212.50 0.0K
10:55 9,212.15 9,214.75 9,211.85 9,212.30 0.0K
10:56 9,212.25 9,213.75 9,210.55 9,210.55 0.0K
10:57 9,212.75 9,213.25 9,210.35 9,210.55 0.0K
10:58 9,213.25 9,213.25 9,210.20 9,210.25 0.0K
10:59 9,210.30 9,213.75 9,210.25 9,211.55 0.0K
11:00 9,211.30 9,214.00 9,210.15 9,210.75 0.0K
11:01 9,213.00 9,213.00 9,209.40 9,210.75 0.0K
11:02 9,214.00 9,214.00 9,209.20 9,209.60 0.0K
11:03 9,210.05 9,212.50 9,209.75 9,210.20 0.0K
11:04 9,209.85 9,213.75 9,209.85 9,210.45 0.0K
11:05 9,210.25 9,212.25 9,209.25 9,209.30 0.0K
11:06 9,209.25 9,213.50 9,209.25 9,211.65 0.0K
11:07 9,214.25 9,214.25 9,210.35 9,210.35 0.0K
11:08 9,210.25 9,212.75 9,209.70 9,211.75 0.0K
11:09 9,209.55 9,212.25 9,209.45 9,211.05 0.0K
11:10 9,210.65 9,213.25 9,209.75 9,210.85 0.0K
11:11 9,210.80 9,213.75 9,210.65 9,211.15 0.0K
11:12 9,210.45 9,213.50 9,209.85 9,209.85 0.0K
11:13 9,209.75 9,212.50 9,209.15 9,210.35 0.0K
11:14 9,211.75 9,214.00 9,211.65 9,214.00 0.0K
11:15 9,211.65 9,214.25 9,211.15 9,211.90 0.0K
11:16 9,212.05 9,214.50 9,211.05 9,211.30 0.0K
11:17 9,211.25 9,214.75 9,211.10 9,212.20 0.0K
11:18 9,212.35 9,215.50 9,212.25 9,212.55 0.0K
11:19 9,211.95 9,215.25 9,211.35 9,212.90 0.0K
11:20 9,212.95 9,213.05 9,212.75 9,212.80 0.0K
11:21 9,212.85 9,216.25 9,212.80 9,213.35 0.0K
11:22 9,212.85 9,215.00 9,211.00 9,211.05 0.0K
11:23 9,210.85 9,213.75 9,210.85 9,211.55 0.0K
11:24 9,210.95 9,214.75 9,210.95 9,212.25 0.0K
11:25 9,212.10 9,214.50 9,211.15 9,211.65 0.0K
11:26 9,211.55 9,215.00 9,210.65 9,212.55 0.0K
11:27 9,215.25 9,215.50 9,211.90 9,212.15 0.0K
11:28 9,211.75 9,214.00 9,210.65 9,210.65 0.0K
11:29 9,213.00 9,213.00 9,210.15 9,212.50 0.0K
11:30 9,209.85 9,213.00 9,209.75 9,210.85 0.0K
11:31 9,210.70 9,214.50 9,210.70 9,213.75 0.0K
11:32 9,213.25 9,214.00 9,210.30 9,211.95 0.0K
11:33 9,213.75 9,213.75 9,208.70 9,211.25 0.0K
11:34 9,208.75 9,212.25 9,208.75 9,209.85 0.0K
11:35 9,209.95 9,212.75 9,209.95 9,212.50 0.0K
11:36 9,210.20 9,212.75 9,209.70 9,210.05 0.0K
11:37 9,212.75 9,212.75 9,208.80 9,211.25 0.0K
11:38 9,209.05 9,212.50 9,208.95 9,210.40 0.0K
11:39 9,210.10 9,214.00 9,210.10 9,211.50 0.0K
11:40 9,211.65 9,215.25 9,211.65 9,215.00 0.0K
11:41 9,212.50 9,214.50 9,211.65 9,211.70 0.0K
11:42 9,211.65 9,215.50 9,211.25 9,215.50 0.0K
11:43 9,213.00 9,215.50 9,212.25 9,214.75 0.0K
11:44 9,212.60 9,212.60 9,211.70 9,212.35 0.0K
11:45 9,212.40 9,218.00 9,212.25 9,218.00 0.0K
11:46 9,215.55 9,219.00 9,215.35 9,219.00 0.0K
11:47 9,216.70 9,218.75 9,215.75 9,215.75 0.0K
11:48 9,216.25 9,218.75 9,216.15 9,218.50 0.0K
11:49 9,218.25 9,218.50 9,215.15 9,215.25 0.0K
11:50 9,215.35 9,217.75 9,214.55 9,215.95 0.0K
11:51 9,216.10 9,219.75 9,215.75 9,217.50 0.0K
11:52 9,217.25 9,219.75 9,216.15 9,216.45 0.0K
11:53 9,216.35 9,220.00 9,216.25 9,218.75 0.0K
11:54 9,218.25 9,219.00 9,216.55 9,218.75 0.0K
11:55 9,216.15 9,219.25 9,215.65 9,216.05 0.0K
11:56 9,215.65 9,217.75 9,214.60 9,214.65 0.0K
11:57 9,214.60 9,218.00 9,213.85 9,216.00 0.0K
11:58 9,215.75 9,219.75 9,215.75 9,218.75 0.0K
11:59 9,216.55 9,218.50 9,214.60 9,215.15 0.0K
12:00 9,214.25 9,219.50 9,214.25 9,216.55 0.0K
12:01 9,219.00 9,219.00 9,216.15 9,216.65 0.0K
12:02 9,218.75 9,218.75 9,213.90 9,213.95 0.0K
12:03 9,214.00 9,216.25 9,213.30 9,213.35 0.0K
12:04 9,213.50 9,215.75 9,213.05 9,215.25 0.0K
12:05 9,213.15 9,215.00 9,212.20 9,212.25 0.0K
12:06 9,211.90 9,216.25 9,211.90 9,213.55 0.0K
12:07 9,216.25 9,216.25 9,211.65 9,211.85 0.0K
12:08 9,212.00 9,214.75 9,209.70 9,209.70 0.0K
12:09 9,209.75 9,212.75 9,209.70 9,210.45 0.0K
12:10 9,210.20 9,212.25 9,209.15 9,209.15 0.0K
12:11 9,209.00 9,211.50 9,208.45 9,209.45 0.0K
12:12 9,209.05 9,211.75 9,208.05 9,211.75 0.0K
12:13 9,209.25 9,212.25 9,209.15 9,211.75 0.0K
12:14 9,209.15 9,212.25 9,209.05 9,212.25 0.0K
12:15 9,209.85 9,212.75 9,209.35 9,210.05 0.0K
12:16 9,210.15 9,212.25 9,208.45 9,208.55 0.0K
12:17 9,210.75 9,211.25 9,208.25 9,210.50 0.0K
12:18 9,207.90 9,210.50 9,207.35 9,207.95 0.0K
12:19 9,210.75 9,210.75 9,207.65 9,210.25 0.0K
12:20 9,207.90 9,210.00 9,205.95 9,206.45 0.0K
12:21 9,206.15 9,208.75 9,206.05 9,206.05 0.0K
12:22 9,208.75 9,208.75 9,204.65 9,205.75 0.0K
12:23 9,208.25 9,208.25 9,204.65 9,207.00 0.0K
12:24 9,207.25 9,208.25 9,204.95 9,205.85 0.0K
12:25 9,205.50 9,208.50 9,205.50 9,206.15 0.0K
12:26 9,206.05 9,209.00 9,206.05 9,206.15 0.0K
12:27 9,206.55 9,209.00 9,205.15 9,205.50 0.0K
12:28 9,205.25 9,207.45 9,205.15 9,207.25 0.0K
12:29 9,207.45 9,209.75 9,206.05 9,206.05 0.0K
12:30 9,208.75 9,209.25 9,205.60 9,205.60 0.0K
12:31 9,208.25 9,209.25 9,205.75 9,208.25 0.0K
12:32 9,206.05 9,208.75 9,205.50 9,206.20 0.0K
12:33 9,208.75 9,209.00 9,205.10 9,205.10 0.0K
12:34 9,207.75 9,207.75 9,204.70 9,204.95 0.0K
12:35 9,205.00 9,207.00 9,203.80 9,204.05 0.0K
12:36 9,204.10 9,206.75 9,203.65 9,203.65 0.0K
12:37 9,203.35 9,205.50 9,201.70 9,201.70 0.0K
12:38 9,202.55 9,205.25 9,202.25 9,202.75 0.0K
12:39 9,202.95 9,204.75 9,202.05 9,202.15 0.0K
12:40 9,202.45 9,205.50 9,202.10 9,202.45 0.0K
12:41 9,202.95 9,205.50 9,201.10 9,203.75 0.0K
12:42 9,200.90 9,204.50 9,200.15 9,204.50 0.0K
12:43 9,201.75 9,204.00 9,201.15 9,201.65 0.0K
12:44 9,202.55 9,205.00 9,201.95 9,203.75 0.0K
12:45 9,201.60 9,203.75 9,200.25 9,201.10 0.0K
12:46 9,200.65 9,203.75 9,200.15 9,201.70 0.0K
12:47 9,201.80 9,205.25 9,201.80 9,202.15 0.0K
12:48 9,205.00 9,205.25 9,202.00 9,202.00 0.0K
12:49 9,201.90 9,204.00 9,200.65 9,201.45 0.0K
12:50 9,203.50 9,203.75 9,199.65 9,201.00 0.0K
12:51 9,203.00 9,204.50 9,200.65 9,201.65 0.0K
12:52 9,201.35 9,204.00 9,201.00 9,201.40 0.0K
12:53 9,201.30 9,204.00 9,200.55 9,200.75 0.0K
12:54 9,201.15 9,205.25 9,201.15 9,203.15 0.0K
12:55 9,203.10 9,205.75 9,203.00 9,203.45 0.0K
12:56 9,203.60 9,207.25 9,203.25 9,203.45 0.0K
12:57 9,203.20 9,207.75 9,203.20 9,207.25 0.0K
12:58 9,205.50 9,207.50 9,204.60 9,206.75 0.0K
12:59 9,204.25 9,206.25 9,203.55 9,206.00 0.0K
13:00 9,203.30 9,206.75 9,203.30 9,206.75 0.0K
13:01 9,204.55 9,207.75 9,204.25 9,204.25 0.0K
13:02 9,204.75 9,207.00 9,203.70 9,206.50 0.0K
13:03 9,203.80 9,206.25 9,203.25 9,205.75 0.0K
13:04 9,203.25 9,205.75 9,202.35 9,203.15 0.0K
13:05 9,203.35 9,205.25 9,202.20 9,202.55 0.0K
13:06 9,202.45 9,205.25 9,202.05 9,202.35 0.0K
13:07 9,202.10 9,204.25 9,201.40 9,204.25 0.0K
13:08 9,201.90 9,205.00 9,201.55 9,205.00 0.0K
13:09 9,202.75 9,206.00 9,202.70 9,203.60 0.0K
13:10 9,203.65 9,206.75 9,203.65 9,203.70 0.0K
13:11 9,203.90 9,204.00 9,201.45 9,201.90 0.0K
13:12 9,201.75 9,204.75 9,201.25 9,202.05 0.0K
13:13 9,205.25 9,206.75 9,202.65 9,204.65 0.0K
13:14 9,204.25 9,206.50 9,203.20 9,204.10 0.0K
13:15 9,204.15 9,207.50 9,203.75 9,207.50 0.0K
13:16 9,205.35 9,208.75 9,205.35 9,206.55 0.0K
13:17 9,208.50 9,208.75 9,205.75 9,208.50 0.0K
13:18 9,208.75 9,210.25 9,206.25 9,207.85 0.0K
13:19 9,208.40 9,211.00 9,207.60 9,210.25 0.0K
13:20 9,207.95 9,212.00 9,207.15 9,212.00 0.0K
13:21 9,209.60 9,214.25 9,209.45 9,212.20 0.0K
13:22 9,212.25 9,215.25 9,211.15 9,215.25 0.0K
13:23 9,212.70 9,216.75 9,212.70 9,214.75 0.0K
13:24 9,214.80 9,218.75 9,214.80 9,216.85 0.0K
13:25 9,219.50 9,222.25 9,216.75 9,219.45 0.0K
13:26 9,219.55 9,223.00 9,219.35 9,222.75 0.0K
13:27 9,220.45 9,225.00 9,220.45 9,222.15 0.0K
13:28 9,224.25 9,224.25 9,220.15 9,220.35 0.0K
13:29 9,222.75 9,223.50 9,219.70 9,220.80 0.0K
13:30 9,222.75 9,225.25 9,220.60 9,224.00 0.0K
13:31 9,222.45 9,225.50 9,220.95 9,224.50 0.0K
13:32 9,222.15 9,225.00 9,221.25 9,221.85 0.0K
13:33 9,222.15 9,225.00 9,222.15 9,224.50 0.0K
13:34 9,222.75 9,226.25 9,222.15 9,222.40 0.0K
13:35 9,222.20 9,225.50 9,221.65 9,221.65 0.0K
13:36 9,224.25 9,225.50 9,221.95 9,223.10 0.0K
13:37 9,223.15 9,226.25 9,222.70 9,222.85 0.0K
13:38 9,223.15 9,225.75 9,222.70 9,223.65 0.0K
13:39 9,223.70 9,228.50 9,223.70 9,226.05 0.0K
13:40 9,226.30 9,230.25 9,226.15 9,228.50 0.0K
13:41 9,228.40 9,232.25 9,228.10 9,228.10 0.0K
13:42 9,228.25 9,230.25 9,227.15 9,227.85 0.0K
13:43 9,228.05 9,231.25 9,226.15 9,226.15 0.0K
13:44 9,226.05 9,229.75 9,225.05 9,227.05 0.0K
13:45 9,229.25 9,230.50 9,227.05 9,227.45 0.0K
13:46 9,227.55 9,230.00 9,225.95 9,229.75 0.0K
13:47 9,227.30 9,230.50 9,226.30 9,227.15 0.0K
13:48 9,226.95 9,230.50 9,226.95 9,228.00 0.0K
13:49 9,227.80 9,232.75 9,227.80 9,230.55 0.0K
13:50 9,232.75 9,233.00 9,228.95 9,229.00 0.0K
13:51 9,229.75 9,233.50 9,229.75 9,231.45 0.0K
13:52 9,231.05 9,233.75 9,230.65 9,232.75 0.0K
13:53 9,230.20 9,233.75 9,230.15 9,231.35 0.0K
13:54 9,230.95 9,235.50 9,230.95 9,235.50 0.0K
13:55 9,235.25 9,236.00 9,232.45 9,234.75 0.0K
13:56 9,232.10 9,235.50 9,231.45 9,234.00 0.0K
13:57 9,231.45 9,235.50 9,231.45 9,231.95 0.0K
13:58 9,232.05 9,234.50 9,231.85 9,232.45 0.0K
13:59 9,232.70 9,235.50 9,231.95 9,232.40 0.0K
14:00 9,232.55 9,236.50 9,232.45 9,233.60 0.0K
14:01 9,233.75 9,236.50 9,232.05 9,232.45 0.0K
14:02 9,233.00 9,235.25 9,230.15 9,233.25 0.0K
14:03 9,233.15 9,235.75 9,231.25 9,231.80 0.0K
14:04 9,234.75 9,234.75 9,228.25 9,228.25 0.0K
14:05 9,230.75 9,230.75 9,227.25 9,227.75 0.0K
14:06 9,227.95 9,231.75 9,227.75 9,229.85 0.0K
14:07 9,230.15 9,233.25 9,229.70 9,233.25 0.0K
14:08 9,230.50 9,234.50 9,230.50 9,234.00 0.0K
14:09 9,231.45 9,234.50 9,231.05 9,231.05 0.0K
14:10 9,231.08 9,238.50 9,230.85 9,238.50 0.0K
14:11 9,236.20 9,240.50 9,236.20 9,238.05 0.0K
14:12 9,238.20 9,240.75 9,236.90 9,236.95 0.0K
14:13 9,237.15 9,241.50 9,237.15 9,238.55 0.0K
14:14 9,241.25 9,241.25 9,237.50 9,240.00 0.0K
14:15 9,237.35 9,241.25 9,237.35 9,238.50 0.0K
14:16 9,238.45 9,241.25 9,236.90 9,237.75 0.0K
14:17 9,237.95 9,240.50 9,234.45 9,234.65 0.0K
14:18 9,234.95 9,237.50 9,233.65 9,234.00 0.0K
14:19 9,234.05 9,239.50 9,233.15 9,236.40 0.0K
14:20 9,239.00 9,240.25 9,235.95 9,237.85 0.0K
14:21 9,240.50 9,241.75 9,237.60 9,239.00 0.0K
14:22 9,242.25 9,242.50 9,239.05 9,240.00 0.0K
14:23 9,239.45 9,242.50 9,238.95 9,241.75 0.0K
14:24 9,239.00 9,242.25 9,237.00 9,239.50 0.0K
14:25 9,236.90 9,240.00 9,236.45 9,236.55 0.0K
14:26 9,236.45 9,241.25 9,236.45 9,236.45 0.0K
14:27 9,236.70 9,239.75 9,235.95 9,239.00 0.0K
14:28 9,238.75 9,238.75 9,234.25 9,234.75 0.0K
14:29 9,234.25 9,238.75 9,233.95 9,238.75 0.0K
14:30 9,236.15 9,241.00 9,234.90 9,240.50 0.0K
14:31 9,237.95 9,248.75 9,237.95 9,246.50 0.0K
14:32 9,243.80 9,252.25 9,243.60 9,251.25 0.0K
14:33 9,248.85 9,251.75 9,246.95 9,249.75 0.0K
14:34 9,247.45 9,252.75 9,247.45 9,252.75 0.0K
14:35 9,250.35 9,254.00 9,248.85 9,248.85 0.0K
14:36 9,248.90 9,253.25 9,248.55 9,253.25 0.0K
14:37 9,250.20 9,256.00 9,250.20 9,252.80 0.0K
14:38 9,252.85 9,255.75 9,250.90 9,253.50 0.0K
14:39 9,250.80 9,254.75 9,249.45 9,251.95 0.0K
14:40 9,251.45 9,257.00 9,251.45 9,256.50 0.0K
14:41 9,253.80 9,256.25 9,252.85 9,255.50 0.0K
14:42 9,252.55 9,256.25 9,251.45 9,255.25 0.0K
14:43 9,253.25 9,255.25 9,244.60 9,247.50 0.0K
14:44 9,243.85 9,250.25 9,243.85 9,246.75 0.0K
14:45 9,246.30 9,248.75 9,241.90 9,241.95 0.0K
14:46 9,242.20 9,244.25 9,238.40 9,241.35 0.0K
14:47 9,241.30 9,245.25 9,239.35 9,240.90 0.0K
14:48 9,241.25 9,248.75 9,241.25 9,246.35 0.0K
14:49 9,248.75 9,248.75 9,242.45 9,245.00 0.0K
14:50 9,244.25 9,248.00 9,243.65 9,245.30 0.0K
14:51 9,245.10 9,247.75 9,238.95 9,238.95 0.0K
14:52 9,238.75 9,245.50 9,238.75 9,242.90 0.0K
14:53 9,243.75 9,247.75 9,242.80 9,247.75 0.0K
14:54 9,245.30 9,248.00 9,243.05 9,248.00 0.0K
14:55 9,245.15 9,249.00 9,244.15 9,247.25 0.0K
14:56 9,243.35 9,244.75 9,239.65 9,241.80 0.0K
14:57 9,241.60 9,246.50 9,241.15 9,246.50 0.0K
14:58 9,243.88 9,247.75 9,243.75 9,246.75 0.0K
14:59 9,244.25 9,249.00 9,243.60 9,249.00 0.0K
15:00 9,246.85 9,251.25 9,245.60 9,248.75 0.0K
15:01 9,245.65 9,249.25 9,243.30 9,244.05 0.0K
15:02 9,244.78 9,247.75 9,243.15 9,243.50 0.0K
15:03 9,243.45 9,248.50 9,242.30 9,245.90 0.0K
15:04 9,245.45 9,249.00 9,245.45 9,246.30 0.0K
15:05 9,246.90 9,247.50 9,244.35 9,244.55 0.0K
15:06 9,244.15 9,245.00 9,241.35 9,243.25 0.0K
15:07 9,241.60 9,245.25 9,241.60 9,242.95 0.0K
15:08 9,243.15 9,245.25 9,241.85 9,244.25 0.0K
15:09 9,242.80 9,244.00 9,240.70 9,244.00 0.0K
15:10 9,242.75 9,246.75 9,241.35 9,244.45 0.0K
15:11 9,246.25 9,247.75 9,243.95 9,247.00 0.0K
15:12 9,245.35 9,246.50 9,242.95 9,246.50 0.0K
15:13 9,244.80 9,247.00 9,243.20 9,245.75 0.0K
15:14 9,244.40 9,248.25 9,244.40 9,247.00 0.0K
15:15 9,247.25 9,247.75 9,244.65 9,244.65 0.0K
15:16 9,244.85 9,249.00 9,243.25 9,248.50 0.0K
15:17 9,246.95 9,251.25 9,246.90 9,251.25 0.0K
15:18 9,249.75 9,251.25 9,247.85 9,251.00 0.0K
15:19 9,249.50 9,251.75 9,248.85 9,249.75 0.0K
15:20 9,249.85 9,251.00 9,248.75 9,249.50 0.0K
15:21 9,249.20 9,251.50 9,248.75 9,250.25 0.0K
15:22 9,250.00 9,253.75 9,250.00 9,251.25 0.0K
15:23 9,250.70 9,252.75 9,249.45 9,251.50 0.0K
15:24 9,248.75 9,250.25 9,247.80 9,249.25 0.0K
15:25 9,247.80 9,250.75 9,247.30 9,249.25 0.0K
15:26 9,249.75 9,253.75 9,249.75 9,253.00 0.0K
15:27 9,251.25 9,253.25 9,249.60 9,253.25 0.0K
15:28 9,252.15 9,256.75 9,251.85 9,255.50 0.0K
15:29 9,257.00 9,258.25 9,255.35 9,256.15 0.0K
15:30 9,255.95 9,257.25 9,254.75 9,257.25 0.0K
15:31 9,255.75 9,258.75 9,255.75 9,258.75 0.0K
15:32 9,257.80 9,260.25 9,257.35 9,257.85 0.0K
15:33 9,259.25 9,260.25 9,256.25 9,258.30 0.0K
15:34 9,259.25 9,260.25 9,257.85 9,259.25 0.0K
15:35 9,257.45 9,260.50 9,256.80 9,258.85 0.0K
15:36 9,258.75 9,262.50 9,258.10 9,260.85 0.0K
15:37 9,260.75 9,263.00 9,259.20 9,263.00 0.0K
15:38 9,262.75 9,263.25 9,260.65 9,260.80 0.0K
15:39 9,260.45 9,264.50 9,260.45 9,263.50 0.0K
15:40 9,262.25 9,265.25 9,262.05 9,263.75 0.0K
15:41 9,263.65 9,265.25 9,262.35 9,262.45 0.0K
15:42 9,262.60 9,265.75 9,262.60 9,263.95 0.0K
15:43 9,264.25 9,266.75 9,261.85 9,262.35 0.0K
15:44 9,261.05 9,263.50 9,261.05 9,263.50 0.0K
15:45 9,262.25 9,264.75 9,262.25 9,264.75 0.0K
15:46 9,263.35 9,265.50 9,261.85 9,262.75 0.0K
15:47 9,264.25 9,266.75 9,263.35 9,264.75 0.0K
15:48 9,263.85 9,266.50 9,263.85 9,265.75 0.0K
15:49 9,264.05 9,267.25 9,262.95 9,265.75 0.0K
15:50 9,263.80 9,267.00 9,263.15 9,267.00 0.0K
15:51 9,266.75 9,268.00 9,265.25 9,267.50 0.0K
15:52 9,265.80 9,268.25 9,265.65 9,265.85 0.0K
15:53 9,265.45 9,267.25 9,264.35 9,266.50 0.0K
15:54 9,266.75 9,266.75 9,263.85 9,264.85 0.0K
15:55 9,264.80 9,266.25 9,264.00 9,264.05 0.0K
15:56 9,263.85 9,268.25 9,263.85 9,267.00 0.0K
15:57 9,265.45 9,267.00 9,263.30 9,264.65 0.0K
15:58 9,264.45 9,267.25 9,263.85 9,265.50 0.0K
15:59 9,265.45 9,267.00 9,263.60 9,266.00 0.0K
16:00 9,263.85 9,265.75 9,260.85 9,262.25 0.0K
16:01 9,260.40 9,261.75 9,255.35 9,257.00 0.0K
16:02 9,255.40 9,259.75 9,255.40 9,259.75 0.0K
16:03 9,258.35 9,261.50 9,257.60 9,260.50 0.0K
16:04 9,259.20 9,262.25 9,259.20 9,260.40 0.0K
16:05 9,260.35 9,261.50 9,257.45 9,257.45 0.0K
16:06 9,259.25 9,261.00 9,257.40 9,259.75 0.0K
16:07 9,261.75 9,261.75 9,259.35 9,260.55 0.0K
16:08 9,260.70 9,261.75 9,258.40 9,260.45 0.0K
16:09 9,259.95 9,261.75 9,258.95 9,259.85 0.0K
16:10 9,261.00 9,261.75 9,257.95 9,258.05 0.0K
16:11 9,258.00 9,258.00 9,253.35 9,255.25 0.0K
16:12 9,255.00 9,256.75 9,252.05 9,256.75 0.0K
16:13 9,255.65 9,257.25 9,254.85 9,255.70 0.0K
16:14 9,256.75 9,256.75 9,252.70 9,253.10 0.0K
16:15 9,252.85 9,257.50 9,252.85 9,257.25 0.0K
16:16 9,255.85 9,259.50 9,255.85 9,257.95 0.0K
16:17 9,257.90 9,259.25 9,256.35 9,256.40 0.0K
16:18 9,256.45 9,258.00 9,253.70 9,253.70 0.0K
16:19 9,255.25 9,255.50 9,252.40 9,254.75 0.0K
16:20 9,253.55 9,258.75 9,253.55 9,257.55 0.0K
16:21 9,257.28 9,259.00 9,256.05 9,256.75 0.0K
16:22 9,256.85 9,259.25 9,256.70 9,256.75 0.0K
16:23 9,256.45 9,258.75 9,255.95 9,256.90 0.0K
16:24 9,256.95 9,258.75 9,256.60 9,256.80 0.0K
16:25 9,256.90 9,260.00 9,256.00 9,256.10 0.0K
16:26 9,256.05 9,257.25 9,254.45 9,257.25 0.0K
16:27 9,256.25 9,256.50 9,253.95 9,254.95 0.0K
16:28 9,255.00 9,256.00 9,252.90 9,254.35 0.0K
16:29 9,254.20 9,257.25 9,250.85 9,251.75 0.0K
16:30 9,251.40 9,254.75 9,249.95 9,252.35 0.0K
16:31 9,252.05 9,255.25 9,251.15 9,251.70 0.0K
16:32 9,252.00 9,253.75 9,250.45 9,251.75 0.0K
16:33 9,252.25 9,254.75 9,250.35 9,251.75 0.0K
16:34 9,249.45 9,251.75 9,246.85 9,246.90 0.0K
16:35 9,249.25 9,250.43 9,245.85 9,250.43 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available