FTSE 100

UK100
🏛️ uk →
9,299.84
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
07:58 9,229.25 9,229.75 9,226.70 9,226.70 0.0K
07:59 9,229.25 9,230.25 9,222.85 9,225.50 0.0K
08:00 9,223.50 9,230.50 9,222.20 9,229.25 0.0K
08:01 9,230.25 9,231.25 9,220.15 9,220.55 0.0K
08:02 9,220.75 9,225.50 9,220.50 9,221.15 0.0K
08:03 9,221.30 9,225.25 9,219.05 9,219.05 0.0K
08:04 9,219.15 9,221.00 9,215.25 9,218.00 0.0K
08:05 9,220.00 9,220.00 9,215.20 9,216.25 0.0K
08:06 9,216.45 9,219.00 9,209.35 9,211.75 0.0K
08:07 9,209.05 9,211.75 9,206.75 9,210.25 0.0K
08:08 9,208.05 9,212.50 9,207.20 9,209.70 0.0K
08:09 9,211.25 9,216.25 9,210.10 9,213.25 0.0K
08:10 9,216.50 9,219.25 9,212.40 9,213.75 0.0K
08:11 9,216.25 9,216.25 9,208.60 9,209.65 0.0K
08:12 9,209.35 9,212.25 9,207.20 9,210.50 0.0K
08:13 9,206.80 9,211.75 9,206.10 9,206.10 0.0K
08:14 9,206.20 9,209.75 9,204.65 9,206.55 0.0K
08:15 9,210.50 9,212.50 9,206.75 9,207.45 0.0K
08:16 9,207.40 9,210.25 9,205.95 9,206.15 0.0K
08:17 9,209.75 9,212.75 9,206.75 9,212.75 0.0K
08:18 9,212.50 9,213.00 9,207.65 9,211.00 0.0K
08:19 9,208.55 9,214.25 9,208.55 9,211.15 0.0K
08:20 9,211.45 9,218.75 9,211.45 9,215.40 0.0K
08:21 9,218.50 9,220.50 9,214.75 9,216.45 0.0K
08:22 9,220.00 9,221.00 9,216.65 9,220.50 0.0K
08:23 9,217.40 9,223.50 9,217.40 9,223.50 0.0K
08:24 9,220.15 9,224.25 9,219.00 9,219.00 0.0K
08:25 9,218.65 9,225.50 9,218.65 9,220.85 0.0K
08:26 9,224.75 9,225.25 9,219.25 9,219.25 0.0K
08:27 9,219.30 9,226.00 9,218.55 9,226.00 0.0K
08:28 9,222.70 9,226.00 9,221.20 9,221.20 0.0K
08:29 9,221.05 9,225.50 9,220.50 9,224.75 0.0K
08:30 9,220.35 9,227.00 9,220.35 9,221.65 0.0K
08:31 9,225.25 9,226.50 9,221.70 9,222.15 0.0K
08:32 9,225.25 9,226.00 9,220.15 9,225.50 0.0K
08:33 9,222.35 9,226.50 9,220.05 9,220.15 0.0K
08:34 9,219.90 9,223.75 9,219.60 9,219.95 0.0K
08:35 9,220.05 9,225.00 9,220.05 9,224.50 0.0K
08:36 9,220.65 9,228.75 9,220.65 9,224.35 0.0K
08:37 9,224.50 9,233.50 9,224.50 9,230.30 0.0K
08:38 9,230.05 9,233.75 9,229.35 9,229.60 0.0K
08:39 9,229.25 9,232.50 9,227.25 9,227.65 0.0K
08:40 9,228.95 9,233.25 9,227.35 9,231.75 0.0K
08:41 9,227.90 9,231.75 9,227.00 9,230.00 0.0K
08:42 9,226.35 9,231.25 9,225.65 9,225.85 0.0K
08:43 9,225.55 9,230.00 9,224.80 9,226.50 0.0K
08:44 9,226.45 9,232.00 9,226.45 9,227.75 0.0K
08:45 9,227.55 9,232.75 9,227.55 9,228.65 0.0K
08:46 9,231.75 9,232.00 9,227.55 9,227.75 0.0K
08:47 9,231.00 9,231.75 9,225.65 9,226.65 0.0K
08:48 9,226.05 9,232.00 9,225.25 9,231.75 0.0K
08:49 9,228.55 9,231.50 9,226.85 9,230.50 0.0K
08:50 9,226.75 9,230.00 9,225.25 9,227.15 0.0K
08:51 9,227.85 9,233.25 9,227.85 9,232.25 0.0K
08:52 9,229.20 9,236.25 9,229.20 9,232.90 0.0K
08:53 9,233.15 9,235.75 9,231.35 9,231.40 0.0K
08:54 9,231.15 9,234.75 9,230.20 9,231.55 0.0K
08:55 9,231.45 9,236.75 9,231.45 9,236.25 0.0K
08:56 9,232.65 9,237.00 9,231.05 9,231.75 0.0K
08:57 9,232.00 9,235.50 9,231.25 9,231.30 0.0K
08:58 9,233.10 9,236.50 9,231.75 9,233.15 0.0K
08:59 9,233.65 9,237.75 9,233.65 9,234.65 0.0K
09:00 9,238.25 9,242.00 9,234.50 9,237.75 0.0K
09:01 9,241.25 9,241.25 9,234.65 9,236.25 0.0K
09:02 9,235.95 9,239.75 9,234.65 9,236.25 0.0K
09:03 9,236.45 9,240.00 9,234.95 9,240.00 0.0K
09:04 9,236.35 9,240.75 9,236.10 9,238.05 0.0K
09:05 9,238.45 9,242.75 9,237.40 9,242.75 0.0K
09:06 9,239.25 9,242.75 9,238.10 9,242.75 0.0K
09:07 9,239.65 9,243.25 9,238.60 9,239.75 0.0K
09:08 9,242.75 9,242.75 9,237.00 9,238.85 0.0K
09:09 9,238.75 9,242.25 9,236.60 9,239.75 0.0K
09:10 9,236.35 9,242.00 9,236.35 9,241.50 0.0K
09:11 9,241.25 9,242.00 9,237.65 9,238.35 0.0K
09:12 9,238.55 9,241.00 9,236.85 9,236.85 0.0K
09:13 9,237.15 9,241.75 9,237.15 9,237.90 0.0K
09:14 9,237.75 9,242.25 9,237.35 9,237.35 0.0K
09:15 9,241.25 9,244.00 9,237.35 9,239.75 0.0K
09:16 9,239.95 9,244.25 9,239.75 9,240.60 0.0K
09:17 9,244.00 9,245.00 9,240.40 9,244.25 0.0K
09:18 9,241.15 9,244.25 9,240.25 9,244.25 0.0K
09:19 9,240.50 9,244.50 9,238.35 9,238.35 0.0K
09:20 9,238.45 9,243.00 9,238.45 9,239.75 0.0K
09:21 9,239.65 9,243.50 9,238.95 9,242.25 0.0K
09:22 9,238.90 9,244.25 9,238.70 9,240.90 0.0K
09:23 9,241.30 9,244.25 9,239.35 9,239.35 0.0K
09:24 9,239.55 9,243.25 9,238.80 9,239.80 0.0K
09:25 9,240.20 9,244.00 9,239.45 9,240.35 0.0K
09:26 9,239.95 9,243.75 9,239.70 9,240.40 0.0K
09:27 9,240.25 9,244.50 9,239.80 9,243.50 0.0K
09:28 9,240.35 9,243.25 9,239.20 9,242.75 0.0K
09:29 9,239.80 9,243.25 9,238.75 9,239.15 0.0K
09:30 9,241.50 9,242.50 9,238.25 9,238.30 0.0K
09:31 9,238.25 9,241.75 9,237.65 9,238.35 0.0K
09:32 9,238.15 9,239.50 9,235.30 9,235.70 0.0K
09:33 9,236.10 9,240.75 9,236.10 9,237.40 0.0K
09:34 9,237.30 9,240.75 9,236.35 9,240.75 0.0K
09:35 9,237.30 9,242.25 9,237.30 9,239.15 0.0K
09:36 9,239.10 9,241.75 9,237.90 9,237.95 0.0K
09:37 9,238.05 9,241.75 9,236.90 9,237.45 0.0K
09:38 9,237.35 9,240.75 9,236.80 9,239.25 0.0K
09:39 9,237.05 9,239.25 9,235.25 9,236.30 0.0K
09:40 9,236.15 9,240.75 9,235.75 9,240.00 0.0K
09:41 9,236.35 9,239.50 9,234.65 9,234.70 0.0K
09:42 9,234.55 9,236.75 9,232.65 9,232.65 0.0K
09:43 9,232.60 9,237.00 9,232.45 9,236.25 0.0K
09:44 9,233.25 9,236.50 9,232.25 9,233.40 0.0K
09:45 9,233.60 9,237.00 9,232.30 9,237.00 0.0K
09:46 9,233.85 9,237.50 9,232.65 9,232.85 0.0K
09:47 9,232.05 9,236.00 9,232.05 9,232.70 0.0K
09:48 9,232.75 9,236.75 9,232.75 9,232.95 0.0K
09:49 9,233.75 9,237.00 9,231.05 9,231.05 0.0K
09:50 9,231.25 9,235.00 9,230.35 9,230.35 0.0K
09:51 9,233.50 9,233.75 9,229.55 9,229.55 0.0K
09:52 9,232.50 9,232.50 9,225.85 9,229.25 0.0K
09:53 9,226.00 9,230.25 9,225.60 9,226.75 0.0K
09:54 9,227.50 9,231.50 9,226.55 9,226.55 0.0K
09:55 9,230.75 9,231.25 9,226.05 9,226.05 0.0K
09:56 9,226.15 9,230.25 9,226.15 9,227.15 0.0K
09:57 9,226.85 9,229.25 9,225.65 9,225.65 0.0K
09:58 9,225.70 9,229.25 9,224.25 9,227.75 0.0K
09:59 9,224.25 9,228.00 9,223.25 9,226.50 0.0K
10:00 9,223.25 9,228.00 9,222.85 9,228.00 0.0K
10:01 9,225.05 9,230.75 9,224.80 9,227.80 0.0K
10:02 9,228.15 9,231.00 9,226.70 9,227.40 0.0K
10:03 9,227.90 9,231.50 9,226.45 9,226.45 0.0K
10:04 9,226.35 9,228.25 9,224.35 9,227.50 0.0K
10:05 9,224.10 9,227.00 9,222.25 9,222.25 0.0K
10:06 9,225.75 9,226.25 9,222.35 9,222.90 0.0K
10:07 9,223.00 9,228.25 9,223.00 9,224.50 0.0K
10:08 9,224.45 9,228.25 9,223.45 9,223.55 0.0K
10:09 9,223.95 9,227.00 9,222.85 9,223.55 0.0K
10:10 9,226.75 9,227.50 9,223.20 9,223.25 0.0K
10:11 9,223.00 9,226.75 9,222.85 9,226.25 0.0K
10:12 9,223.15 9,225.75 9,221.95 9,221.95 0.0K
10:13 9,225.00 9,226.25 9,221.45 9,226.25 0.0K
10:14 9,223.00 9,226.75 9,222.55 9,223.55 0.0K
10:15 9,223.45 9,227.50 9,223.20 9,224.20 0.0K
10:16 9,227.75 9,228.25 9,224.15 9,225.05 0.0K
10:17 9,225.15 9,230.75 9,225.15 9,230.75 0.0K
10:18 9,227.85 9,231.25 9,227.55 9,231.25 0.0K
10:19 9,228.35 9,232.00 9,228.35 9,228.95 0.0K
10:20 9,232.75 9,234.00 9,229.55 9,234.00 0.0K
10:21 9,233.75 9,233.75 9,229.55 9,229.75 0.0K
10:22 9,229.80 9,233.25 9,228.05 9,230.10 0.0K
10:23 9,229.85 9,233.75 9,229.85 9,230.45 0.0K
10:24 9,230.50 9,234.25 9,230.05 9,231.10 0.0K
10:25 9,234.00 9,234.75 9,230.95 9,231.25 0.0K
10:26 9,231.30 9,235.25 9,230.45 9,234.00 0.0K
10:27 9,231.25 9,234.50 9,230.15 9,230.70 0.0K
10:28 9,230.85 9,234.25 9,230.40 9,230.75 0.0K
10:29 9,230.90 9,234.75 9,230.65 9,234.75 0.0K
10:30 9,231.35 9,235.25 9,230.50 9,231.95 0.0K
10:31 9,234.75 9,235.50 9,231.55 9,232.15 0.0K
10:32 9,231.95 9,233.75 9,230.05 9,233.50 0.0K
10:33 9,230.35 9,233.25 9,228.65 9,228.85 0.0K
10:34 9,231.75 9,233.00 9,228.55 9,229.95 0.0K
10:35 9,229.85 9,234.25 9,229.55 9,234.25 0.0K
10:36 9,231.00 9,235.25 9,231.00 9,231.95 0.0K
10:37 9,231.65 9,234.75 9,230.95 9,234.00 0.0K
10:38 9,231.00 9,236.50 9,231.00 9,236.50 0.0K
10:39 9,233.65 9,236.00 9,232.10 9,232.10 0.0K
10:40 9,232.25 9,235.50 9,230.05 9,233.50 0.0K
10:41 9,230.05 9,233.25 9,229.05 9,232.75 0.0K
10:42 9,230.30 9,233.50 9,227.85 9,227.85 0.0K
10:43 9,231.00 9,231.25 9,227.45 9,227.95 0.0K
10:44 9,228.00 9,231.00 9,227.25 9,230.25 0.0K
10:45 9,230.50 9,230.50 9,220.80 9,225.75 0.0K
10:46 9,222.75 9,228.00 9,222.75 9,225.45 0.0K
10:47 9,225.40 9,229.50 9,224.95 9,227.50 0.0K
10:48 9,227.25 9,227.25 9,221.95 9,226.75 0.0K
10:49 9,223.05 9,226.25 9,220.95 9,220.95 0.0K
10:50 9,221.20 9,225.75 9,221.05 9,225.75 0.0K
10:51 9,223.05 9,226.75 9,221.80 9,224.75 0.0K
10:52 9,221.70 9,224.75 9,220.35 9,220.40 0.0K
10:53 9,220.30 9,224.75 9,220.15 9,224.00 0.0K
10:54 9,221.00 9,225.75 9,220.90 9,221.20 0.0K
10:55 9,221.40 9,223.75 9,219.95 9,220.10 0.0K
10:56 9,220.25 9,223.00 9,217.63 9,217.90 0.0K
10:57 9,217.60 9,221.00 9,217.05 9,217.05 0.0K
10:58 9,220.25 9,220.25 9,216.75 9,216.75 0.0K
10:59 9,219.75 9,221.00 9,216.55 9,217.85 0.0K
11:00 9,218.15 9,223.25 9,218.05 9,220.50 0.0K
11:01 9,220.75 9,221.25 9,217.45 9,217.85 0.0K
11:02 9,218.25 9,223.25 9,218.25 9,219.95 0.0K
11:03 9,222.75 9,223.75 9,219.75 9,219.95 0.0K
11:04 9,220.00 9,223.75 9,218.85 9,219.35 0.0K
11:05 9,219.75 9,222.75 9,217.95 9,221.75 0.0K
11:06 9,218.60 9,222.50 9,217.85 9,218.70 0.0K
11:07 9,218.80 9,223.00 9,218.80 9,219.35 0.0K
11:08 9,219.80 9,224.75 9,219.80 9,220.95 0.0K
11:09 9,220.75 9,224.25 9,219.75 9,220.25 0.0K
11:10 9,223.25 9,223.25 9,219.35 9,220.95 0.0K
11:11 9,220.85 9,224.00 9,220.50 9,223.75 0.0K
11:12 9,220.75 9,225.25 9,220.05 9,220.05 0.0K
11:13 9,219.95 9,223.00 9,219.15 9,219.95 0.0K
11:14 9,219.85 9,223.75 9,219.85 9,220.90 0.0K
11:15 9,224.25 9,227.00 9,220.65 9,222.90 0.0K
11:16 9,223.00 9,227.50 9,221.95 9,224.05 0.0K
11:17 9,224.15 9,227.50 9,223.95 9,224.25 0.0K
11:18 9,227.50 9,228.00 9,223.95 9,224.10 0.0K
11:19 9,224.00 9,227.50 9,222.85 9,222.85 0.0K
11:20 9,222.80 9,228.50 9,222.80 9,225.35 0.0K
11:21 9,229.00 9,229.25 9,224.85 9,224.85 0.0K
11:22 9,224.95 9,230.25 9,224.95 9,227.00 0.0K
11:23 9,227.35 9,232.00 9,226.85 9,230.50 0.0K
11:24 9,227.25 9,232.00 9,227.25 9,228.35 0.0K
11:25 9,231.75 9,231.75 9,225.35 9,225.35 0.0K
11:26 9,228.00 9,228.75 9,223.75 9,224.35 0.0K
11:27 9,224.45 9,229.25 9,223.70 9,225.35 0.0K
11:28 9,224.95 9,228.50 9,224.30 9,224.30 0.0K
11:29 9,227.75 9,227.75 9,223.20 9,223.55 0.0K
11:30 9,223.35 9,226.75 9,221.85 9,225.00 0.0K
11:31 9,221.55 9,224.75 9,221.20 9,224.25 0.0K
11:32 9,221.20 9,225.25 9,220.35 9,220.35 0.0K
11:33 9,224.00 9,224.75 9,221.05 9,221.35 0.0K
11:34 9,224.00 9,224.50 9,220.85 9,224.25 0.0K
11:35 9,220.95 9,225.75 9,220.95 9,221.35 0.0K
11:36 9,221.45 9,224.50 9,220.70 9,220.75 0.0K
11:37 9,219.90 9,223.50 9,219.25 9,220.65 0.0K
11:38 9,223.50 9,223.75 9,219.25 9,219.35 0.0K
11:39 9,219.40 9,222.75 9,219.05 9,219.05 0.0K
11:40 9,222.25 9,222.25 9,217.75 9,219.05 0.0K
11:41 9,222.25 9,222.25 9,217.30 9,217.75 0.0K
11:42 9,217.85 9,222.75 9,217.85 9,221.50 0.0K
11:43 9,218.45 9,223.00 9,218.45 9,219.55 0.0K
11:44 9,219.45 9,224.00 9,219.35 9,220.25 0.0K
11:45 9,223.25 9,223.25 9,218.85 9,223.00 0.0K
11:46 9,219.85 9,224.00 9,219.35 9,219.80 0.0K
11:47 9,219.85 9,223.50 9,219.45 9,223.50 0.0K
11:48 9,220.35 9,223.75 9,219.35 9,220.25 0.0K
11:49 9,220.95 9,224.25 9,220.05 9,220.35 0.0K
11:50 9,223.25 9,225.00 9,220.25 9,221.35 0.0K
11:51 9,221.05 9,225.00 9,221.05 9,221.30 0.0K
11:52 9,221.25 9,225.75 9,220.95 9,222.45 0.0K
11:53 9,226.00 9,226.50 9,222.45 9,223.35 0.0K
11:54 9,223.55 9,227.75 9,222.95 9,227.75 0.0K
11:55 9,224.50 9,227.50 9,223.25 9,223.25 0.0K
11:56 9,227.00 9,227.25 9,223.75 9,223.80 0.0K
11:57 9,227.00 9,227.25 9,223.80 9,224.25 0.0K
11:58 9,224.30 9,228.50 9,223.35 9,225.25 0.0K
11:59 9,228.75 9,228.75 9,223.85 9,223.95 0.0K
12:00 9,227.50 9,227.50 9,221.75 9,221.75 0.0K
12:01 9,221.85 9,225.00 9,220.00 9,220.00 0.0K
12:02 9,220.15 9,223.25 9,217.85 9,223.25 0.0K
12:03 9,219.90 9,225.25 9,219.80 9,225.25 0.0K
12:04 9,224.50 9,225.00 9,221.35 9,221.40 0.0K
12:05 9,224.00 9,224.00 9,218.95 9,221.75 0.0K
12:06 9,218.95 9,221.75 9,217.45 9,217.45 0.0K
12:07 9,217.65 9,221.00 9,216.75 9,219.75 0.0K
12:08 9,216.60 9,220.00 9,215.85 9,215.85 0.0K
12:09 9,215.95 9,218.50 9,215.35 9,215.95 0.0K
12:10 9,216.15 9,218.75 9,211.85 9,215.25 0.0K
12:11 9,212.10 9,214.75 9,209.95 9,213.75 0.0K
12:12 9,210.35 9,213.25 9,208.85 9,209.40 0.0K
12:13 9,212.50 9,212.50 9,206.95 9,206.95 0.0K
12:14 9,210.00 9,210.00 9,206.05 9,206.35 0.0K
12:15 9,209.25 9,211.25 9,205.20 9,207.85 0.0K
12:16 9,209.75 9,211.00 9,205.60 9,205.75 0.0K
12:17 9,205.50 9,209.25 9,205.15 9,206.45 0.0K
12:18 9,206.50 9,209.25 9,204.55 9,205.85 0.0K
12:19 9,205.50 9,209.25 9,205.15 9,206.20 0.0K
12:20 9,206.00 9,206.25 9,199.45 9,199.45 0.0K
12:21 9,202.75 9,206.25 9,199.45 9,206.00 0.0K
12:22 9,202.55 9,205.75 9,201.05 9,202.90 0.0K
12:23 9,203.15 9,207.75 9,202.45 9,204.40 0.0K
12:24 9,205.05 9,208.00 9,203.40 9,203.95 0.0K
12:25 9,203.85 9,208.75 9,203.85 9,208.75 0.0K
12:26 9,205.75 9,209.75 9,205.75 9,206.95 0.0K
12:27 9,207.05 9,211.00 9,207.05 9,207.75 0.0K
12:28 9,207.95 9,211.25 9,207.85 9,207.85 0.0K
12:29 9,207.95 9,211.25 9,207.25 9,209.75 0.0K
12:30 9,209.00 9,210.00 9,204.40 9,206.50 0.0K
12:31 9,209.50 9,209.50 9,202.45 9,203.10 0.0K
12:32 9,205.75 9,205.75 9,201.35 9,201.35 0.0K
12:33 9,201.65 9,205.00 9,200.75 9,202.00 0.0K
12:34 9,201.90 9,205.25 9,200.05 9,200.60 0.0K
12:35 9,204.00 9,204.75 9,200.35 9,201.95 0.0K
12:36 9,205.75 9,207.50 9,202.60 9,204.00 0.0K
12:37 9,204.35 9,207.75 9,203.80 9,207.75 0.0K
12:38 9,204.55 9,207.25 9,203.05 9,203.55 0.0K
12:39 9,203.75 9,207.00 9,202.55 9,205.75 0.0K
12:40 9,202.75 9,206.75 9,202.50 9,206.75 0.0K
12:41 9,203.55 9,207.25 9,202.15 9,206.25 0.0K
12:42 9,202.65 9,209.25 9,202.65 9,209.25 0.0K
12:43 9,205.25 9,210.00 9,204.85 9,209.50 0.0K
12:44 9,209.75 9,210.50 9,205.25 9,205.30 0.0K
12:45 9,209.75 9,213.00 9,205.65 9,212.75 0.0K
12:46 9,208.50 9,213.25 9,207.40 9,208.60 0.0K
12:47 9,209.30 9,214.75 9,208.95 9,210.00 0.0K
12:48 9,210.05 9,216.00 9,210.05 9,210.75 0.0K
12:49 9,210.10 9,217.00 9,210.10 9,211.55 0.0K
12:50 9,211.85 9,218.00 9,211.85 9,213.25 0.0K
12:51 9,213.20 9,218.50 9,211.45 9,218.50 0.0K
12:52 9,214.35 9,222.25 9,213.90 9,222.25 0.0K
12:53 9,217.35 9,222.75 9,216.50 9,216.50 0.0K
12:54 9,216.05 9,221.00 9,213.90 9,219.25 0.0K
12:55 9,214.40 9,220.25 9,214.00 9,220.25 0.0K
12:56 9,215.40 9,221.00 9,214.95 9,219.50 0.0K
12:57 9,220.25 9,220.75 9,213.85 9,214.35 0.0K
12:58 9,219.00 9,219.00 9,210.40 9,210.45 0.0K
12:59 9,210.65 9,216.75 9,210.45 9,211.05 0.0K
13:00 9,211.40 9,216.75 9,207.00 9,207.40 0.0K
13:01 9,207.35 9,213.50 9,206.95 9,206.95 0.0K
13:02 9,213.00 9,215.00 9,207.95 9,215.00 0.0K
13:03 9,209.95 9,218.25 9,209.95 9,213.05 0.0K
13:04 9,212.95 9,218.75 9,211.90 9,211.90 0.0K
13:05 9,212.05 9,217.75 9,211.75 9,213.00 0.0K
13:06 9,218.25 9,218.25 9,210.80 9,215.75 0.0K
13:07 9,210.45 9,218.75 9,210.45 9,213.30 0.0K
13:08 9,213.65 9,219.25 9,212.70 9,214.05 0.0K
13:09 9,214.15 9,220.25 9,213.50 9,213.60 0.0K
13:10 9,219.25 9,219.25 9,211.85 9,213.55 0.0K
13:11 9,213.45 9,218.50 9,211.05 9,216.50 0.0K
13:12 9,211.05 9,218.00 9,211.05 9,212.75 0.0K
13:13 9,217.75 9,218.25 9,210.55 9,211.05 0.0K
13:14 9,216.25 9,217.50 9,211.25 9,216.50 0.0K
13:15 9,211.20 9,217.00 9,210.30 9,211.55 0.0K
13:16 9,211.50 9,218.15 9,211.45 9,213.00 0.0K
13:17 9,213.35 9,218.58 9,213.35 9,213.75 0.0K
13:18 9,217.82 9,218.57 9,212.55 9,214.25 0.0K
13:19 9,214.05 9,218.58 9,213.15 9,213.60 0.0K
13:20 9,213.40 9,219.30 9,213.40 9,219.04 0.0K
13:21 9,214.80 9,220.27 9,214.80 9,220.03 0.0K
13:22 9,220.28 9,220.52 9,216.05 9,220.03 0.0K
13:23 9,215.85 9,220.52 9,213.65 9,213.65 0.0K
13:24 9,213.70 9,218.31 9,212.75 9,216.84 0.0K
13:25 9,217.09 9,217.61 9,211.90 9,212.55 0.0K
13:26 9,212.65 9,217.41 9,211.00 9,211.00 0.0K
13:27 9,211.65 9,216.48 9,209.60 9,209.70 0.0K
13:28 9,209.75 9,216.10 9,209.65 9,216.10 0.0K
13:29 9,211.55 9,216.84 9,210.60 9,214.63 0.0K
13:30 9,210.15 9,214.40 9,207.75 9,208.00 0.0K
13:31 9,207.55 9,211.94 9,205.35 9,208.05 0.0K
13:32 9,209.60 9,213.45 9,205.45 9,210.50 0.0K
13:33 9,210.26 9,210.26 9,203.15 9,205.25 0.0K
13:34 9,205.05 9,209.79 9,203.35 9,208.56 0.0K
13:35 9,203.60 9,209.05 9,202.80 9,207.32 0.0K
13:36 9,202.25 9,207.82 9,200.20 9,200.20 0.0K
13:37 9,205.64 9,205.64 9,198.55 9,205.18 0.0K
13:38 9,200.10 9,206.36 9,200.00 9,201.05 0.0K
13:39 9,201.00 9,207.09 9,200.95 9,203.10 0.0K
13:40 9,203.35 9,210.48 9,203.15 9,204.25 0.0K
13:41 9,203.95 9,208.02 9,200.75 9,201.15 0.0K
13:42 9,207.04 9,208.52 9,201.80 9,202.35 0.0K
13:43 9,201.85 9,206.28 9,200.50 9,202.15 0.0K
13:44 9,202.55 9,209.46 9,202.15 9,202.30 0.0K
13:45 9,201.95 9,205.48 9,199.55 9,204.75 0.0K
13:46 9,200.25 9,206.71 9,200.10 9,206.46 0.0K
13:47 9,206.70 9,208.15 9,202.05 9,207.89 0.0K
13:48 9,202.95 9,207.15 9,200.75 9,201.00 0.0K
13:49 9,200.40 9,207.86 9,200.40 9,202.25 0.0K
13:50 9,202.10 9,207.13 9,200.30 9,200.30 0.0K
13:51 9,205.38 9,205.88 9,200.25 9,205.88 0.0K
13:52 9,201.25 9,206.38 9,201.00 9,201.15 0.0K
13:53 9,201.05 9,205.90 9,197.60 9,197.95 0.0K
13:54 9,197.20 9,203.48 9,196.50 9,202.48 0.0K
13:55 9,198.05 9,203.99 9,197.35 9,199.40 0.0K
13:56 9,199.15 9,206.19 9,199.15 9,200.60 0.0K
13:57 9,205.18 9,207.15 9,200.60 9,200.70 0.0K
13:58 9,205.17 9,206.16 9,200.25 9,200.90 0.0K
13:59 9,201.00 9,206.14 9,200.45 9,206.14 0.0K
14:00 9,201.20 9,211.06 9,201.20 9,205.25 0.0K
14:01 9,205.15 9,210.02 9,204.15 9,209.25 0.0K
14:02 9,203.80 9,209.75 9,203.80 9,209.48 0.0K
14:03 9,205.25 9,211.17 9,204.60 9,210.92 0.0K
14:04 9,206.75 9,214.08 9,206.25 9,214.08 0.0K
14:05 9,209.95 9,215.25 9,208.15 9,210.65 0.0K
14:06 9,210.90 9,216.18 9,210.55 9,211.35 0.0K
14:07 9,215.91 9,216.89 9,211.45 9,211.45 0.0K
14:08 9,211.40 9,215.89 9,210.35 9,210.55 0.0K
14:09 9,210.50 9,213.91 9,208.60 9,208.85 0.0K
14:10 9,208.90 9,213.41 9,208.25 9,209.15 0.0K
14:11 9,208.85 9,212.67 9,206.05 9,206.05 0.0K
14:12 9,206.10 9,210.97 9,206.10 9,206.40 0.0K
14:13 9,210.24 9,211.32 9,205.35 9,206.80 0.0K
14:14 9,210.83 9,211.86 9,206.45 9,207.20 0.0K
14:15 9,207.35 9,212.10 9,206.30 9,207.80 0.0K
14:16 9,207.35 9,211.85 9,204.95 9,205.65 0.0K
14:17 9,205.40 9,210.86 9,205.40 9,210.61 0.0K
14:18 9,206.25 9,213.28 9,206.25 9,209.35 0.0K
14:19 9,213.76 9,216.41 9,210.30 9,211.85 0.0K
14:20 9,211.45 9,216.61 9,211.35 9,215.84 0.0K
14:21 9,212.10 9,218.27 9,212.10 9,213.30 0.0K
14:22 9,213.45 9,217.19 9,212.70 9,213.35 0.0K
14:23 9,216.69 9,219.10 9,212.75 9,219.09 0.0K
14:24 9,215.80 9,219.81 9,215.40 9,219.75 0.0K
14:25 9,215.80 9,220.44 9,214.85 9,216.45 0.0K
14:26 9,219.65 9,219.66 9,215.05 9,215.05 0.0K
14:27 9,218.42 9,219.41 9,214.70 9,214.75 0.0K
14:28 9,215.05 9,220.86 9,215.05 9,216.85 0.0K
14:29 9,220.34 9,221.55 9,216.75 9,217.85 0.0K
14:30 9,218.10 9,226.47 9,218.10 9,223.03 0.0K
14:31 9,219.85 9,222.29 9,215.50 9,216.70 0.0K
14:32 9,216.75 9,222.81 9,215.65 9,217.65 0.0K
14:33 9,218.15 9,224.07 9,217.10 9,221.45 0.0K
14:34 9,222.05 9,227.26 9,221.60 9,223.85 0.0K
14:35 9,222.95 9,229.47 9,222.95 9,228.76 0.0K
14:36 9,225.95 9,229.03 9,222.95 9,222.95 0.0K
14:37 9,226.58 9,228.56 9,222.85 9,227.32 0.0K
14:38 9,223.75 9,225.86 9,221.10 9,225.15 0.0K
14:39 9,221.85 9,226.14 9,219.95 9,219.95 0.0K
14:40 9,222.97 9,222.97 9,214.45 9,216.45 0.0K
14:41 9,220.55 9,220.55 9,213.45 9,219.59 0.0K
14:42 9,214.90 9,218.37 9,212.75 9,217.66 0.0K
14:43 9,215.65 9,220.66 9,214.95 9,217.15 0.0K
14:44 9,217.50 9,228.07 9,217.45 9,223.95 0.0K
14:45 9,226.83 9,230.26 9,221.40 9,224.75 0.0K
14:46 9,228.77 9,228.77 9,221.50 9,228.51 0.0K
14:47 9,225.55 9,229.98 9,224.40 9,228.19 0.0K
14:48 9,224.15 9,228.92 9,223.25 9,228.42 0.0K
14:49 9,225.05 9,230.63 9,225.05 9,225.85 0.0K
14:50 9,229.11 9,233.30 9,224.90 9,227.15 0.0K
14:51 9,227.75 9,232.51 9,226.30 9,230.05 0.0K
14:52 9,226.80 9,228.57 9,224.35 9,227.83 0.0K
14:53 9,224.65 9,231.02 9,224.65 9,227.05 0.0K
14:54 9,226.65 9,228.31 9,220.50 9,221.15 0.0K
14:55 9,223.90 9,227.89 9,221.15 9,227.15 0.0K
14:56 9,224.30 9,227.17 9,222.55 9,226.66 0.0K
14:57 9,223.70 9,226.66 9,220.40 9,222.45 0.0K
14:58 9,225.69 9,226.42 9,221.65 9,221.85 0.0K
14:59 9,226.42 9,227.64 9,222.85 9,223.85 0.0K
15:00 9,227.38 9,230.61 9,225.35 9,230.34 0.0K
15:01 9,227.35 9,233.99 9,227.35 9,233.99 0.0K
15:02 9,231.35 9,236.44 9,228.50 9,228.50 0.0K
15:03 9,228.10 9,231.98 9,226.90 9,228.45 0.0K
15:04 9,231.98 9,232.20 9,228.35 9,228.50 0.0K
15:05 9,231.69 9,231.69 9,225.15 9,228.74 0.0K
15:06 9,225.70 9,230.71 9,224.40 9,224.40 0.0K
15:07 9,228.01 9,228.52 9,223.45 9,223.45 0.0K
15:08 9,227.33 9,228.79 9,223.60 9,223.60 0.0K
15:09 9,227.81 9,230.51 9,224.55 9,226.85 0.0K
15:10 9,231.00 9,231.00 9,225.25 9,230.27 0.0K
15:11 9,226.75 9,231.25 9,226.10 9,229.52 0.0K
15:12 9,226.15 9,229.77 9,223.75 9,223.75 0.0K
15:13 9,227.28 9,228.27 9,222.40 9,223.40 0.0K
15:14 9,226.77 9,228.72 9,223.20 9,225.25 0.0K
15:15 9,229.21 9,230.18 9,223.80 9,227.16 0.0K
15:16 9,223.35 9,227.14 9,222.85 9,226.87 0.0K
15:17 9,223.15 9,226.37 9,221.10 9,222.35 0.0K
15:18 9,222.85 9,227.06 9,221.40 9,223.80 0.0K
15:19 9,227.05 9,227.05 9,222.65 9,226.04 0.0K
15:20 9,222.55 9,226.75 9,221.60 9,226.75 0.0K
15:21 9,223.95 9,229.19 9,223.70 9,227.70 0.0K
15:22 9,224.30 9,228.42 9,223.45 9,225.95 0.0K
15:23 9,226.25 9,230.58 9,226.25 9,229.83 0.0K
15:24 9,226.95 9,233.01 9,226.95 9,229.40 0.0K
15:25 9,229.75 9,233.71 9,229.25 9,232.46 0.0K
15:26 9,229.75 9,234.42 9,228.25 9,228.45 0.0K
15:27 9,228.35 9,232.19 9,228.30 9,229.20 0.0K
15:28 9,228.80 9,231.43 9,224.20 9,224.20 0.0K
15:29 9,224.00 9,229.49 9,223.75 9,225.40 0.0K
15:30 9,225.35 9,229.99 9,224.45 9,225.95 0.0K
15:31 9,228.75 9,231.22 9,226.25 9,227.15 0.0K
15:32 9,226.95 9,229.96 9,226.60 9,227.05 0.0K
15:33 9,227.30 9,230.21 9,225.75 9,227.05 0.0K
15:34 9,226.95 9,230.02 9,226.45 9,227.85 0.0K
15:35 9,230.51 9,231.48 9,226.45 9,226.90 0.0K
15:36 9,229.76 9,229.76 9,225.25 9,226.70 0.0K
15:37 9,226.75 9,230.28 9,226.50 9,227.80 0.0K
15:38 9,227.75 9,231.75 9,227.15 9,227.90 0.0K
15:39 9,228.15 9,230.98 9,227.40 9,228.30 0.0K
15:40 9,230.73 9,230.73 9,224.70 9,227.55 0.0K
15:41 9,224.65 9,228.31 9,223.85 9,224.70 0.0K
15:42 9,228.06 9,228.06 9,222.40 9,222.40 0.0K
15:43 9,224.85 9,226.36 9,222.05 9,222.35 0.0K
15:44 9,222.45 9,228.57 9,222.45 9,228.56 0.0K
15:45 9,226.20 9,229.26 9,225.20 9,226.85 0.0K
15:46 9,229.98 9,229.98 9,225.45 9,225.45 0.0K
15:47 9,228.22 9,229.21 9,223.85 9,225.85 0.0K
15:48 9,228.72 9,229.47 9,225.40 9,225.40 0.0K
15:49 9,225.60 9,230.73 9,225.60 9,230.23 0.0K
15:50 9,226.95 9,229.98 9,223.60 9,224.25 0.0K
15:51 9,224.80 9,227.99 9,223.45 9,224.85 0.0K
15:52 9,228.48 9,232.38 9,225.55 9,232.13 0.0K
15:53 9,229.35 9,233.60 9,228.55 9,228.95 0.0K
15:54 9,229.25 9,232.84 9,228.85 9,232.83 0.0K
15:55 9,230.10 9,233.81 9,229.35 9,230.45 0.0K
15:56 9,233.31 9,234.28 9,229.85 9,234.03 0.0K
15:57 9,233.78 9,234.49 9,230.95 9,234.49 0.0K
15:58 9,232.35 9,235.92 9,232.15 9,232.50 0.0K
15:59 9,232.25 9,235.14 9,232.15 9,235.12 0.0K
16:00 9,233.00 9,234.88 9,228.95 9,230.75 0.0K
16:01 9,230.55 9,233.42 9,227.85 9,228.40 0.0K
16:02 9,229.15 9,231.72 9,225.95 9,225.95 0.0K
16:03 9,226.35 9,229.30 9,225.35 9,227.82 0.0K
16:04 9,224.65 9,229.29 9,224.25 9,226.55 0.0K
16:05 9,225.95 9,230.27 9,224.50 9,226.75 0.0K
16:06 9,226.35 9,228.78 9,224.50 9,225.25 0.0K
16:07 9,224.95 9,226.80 9,220.90 9,220.95 0.0K
16:08 9,220.90 9,224.35 9,220.45 9,221.85 0.0K
16:09 9,224.85 9,224.85 9,221.05 9,223.45 0.0K
16:10 9,226.11 9,226.11 9,221.95 9,224.64 0.0K
16:11 9,223.20 9,227.33 9,222.45 9,226.34 0.0K
16:12 9,223.45 9,226.83 9,223.05 9,223.85 0.0K
16:13 9,223.55 9,227.57 9,223.45 9,224.45 0.0K
16:14 9,224.85 9,228.02 9,224.25 9,224.85 0.0K
16:15 9,224.95 9,228.29 9,223.35 9,226.30 0.0K
16:16 9,224.35 9,227.29 9,221.70 9,221.70 0.0K
16:17 9,221.75 9,225.60 9,221.15 9,221.25 0.0K
16:18 9,223.88 9,223.88 9,219.15 9,219.60 0.0K
16:19 9,219.75 9,222.20 9,218.35 9,219.05 0.0K
16:20 9,218.95 9,222.23 9,217.65 9,218.35 0.0K
16:21 9,219.35 9,221.98 9,216.55 9,216.55 0.0K
16:22 9,219.55 9,219.55 9,213.15 9,213.35 0.0K
16:23 9,216.12 9,217.11 9,212.55 9,216.36 0.0K
16:24 9,212.70 9,216.83 9,212.35 9,215.09 0.0K
16:25 9,211.70 9,215.09 9,210.05 9,210.15 0.0K
16:26 9,209.95 9,213.34 9,207.40 9,211.14 0.0K
16:27 9,208.00 9,210.64 9,205.95 9,207.40 0.0K
16:28 9,206.95 9,210.08 9,205.35 9,207.45 0.0K
16:29 9,210.80 9,210.80 9,204.85 9,209.35 0.0K
16:30 9,205.35 9,212.32 9,204.65 9,205.25 0.0K
16:31 9,204.85 9,209.58 9,201.90 9,209.58 0.0K
16:32 9,210.32 9,210.32 9,200.50 9,203.00 0.0K
16:33 9,202.25 9,207.35 9,200.30 9,202.75 0.0K
16:34 9,206.86 9,214.03 9,200.35 9,209.85 0.0K
16:35 9,209.35 9,217.50 9,209.35 9,213.98 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available