FTSE 100

UK100
🏛️ uk →
9,326.91
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
07:58 9,227.75 9,230.30 9,227.25 9,230.30 0.0K
07:59 9,230.25 9,230.25 9,220.65 9,221.64 0.0K
08:00 9,223.25 9,224.40 9,219.25 9,221.13 0.0K
08:01 9,220.35 9,226.75 9,219.65 9,224.34 0.0K
08:02 9,223.45 9,224.10 9,216.85 9,216.85 0.0K
08:03 9,216.10 9,216.85 9,212.20 9,215.19 0.0K
08:04 9,213.35 9,215.42 9,211.80 9,213.95 0.0K
08:05 9,214.25 9,215.10 9,211.05 9,213.15 0.0K
08:06 9,212.80 9,215.95 9,212.20 9,215.95 0.0K
08:07 9,215.45 9,219.61 9,215.42 9,218.15 0.0K
08:08 9,218.65 9,221.05 9,218.65 9,220.15 0.0K
08:09 9,219.60 9,223.05 9,219.60 9,222.25 0.0K
08:10 9,221.45 9,224.05 9,220.45 9,223.80 0.0K
08:11 9,223.35 9,225.49 9,223.05 9,225.25 0.0K
08:12 9,225.30 9,226.47 9,224.35 9,226.47 0.0K
08:13 9,226.72 9,229.25 9,224.20 9,228.94 0.0K
08:14 9,228.60 9,230.65 9,228.55 9,229.10 0.0K
08:15 9,229.05 9,229.05 9,226.05 9,226.15 0.0K
08:16 9,226.69 9,226.69 9,224.65 9,225.75 0.0K
08:17 9,226.18 9,227.40 9,223.55 9,223.55 0.0K
08:18 9,223.50 9,224.76 9,222.50 9,222.75 0.0K
08:19 9,222.85 9,223.53 9,221.65 9,222.40 0.0K
08:20 9,222.57 9,224.00 9,221.65 9,223.40 0.0K
08:21 9,224.11 9,225.61 9,222.45 9,225.11 0.0K
08:22 9,224.75 9,227.35 9,224.75 9,227.05 0.0K
08:23 9,226.80 9,228.30 9,226.05 9,228.03 0.0K
08:24 9,227.75 9,228.51 9,227.35 9,227.35 0.0K
08:25 9,227.25 9,228.01 9,225.35 9,227.05 0.0K
08:26 9,227.75 9,230.04 9,227.75 9,229.52 0.0K
08:27 9,229.05 9,231.71 9,229.05 9,231.71 0.0K
08:28 9,231.15 9,231.25 9,227.25 9,227.55 0.0K
08:29 9,226.95 9,229.62 9,226.95 9,229.62 0.0K
08:30 9,229.40 9,231.85 9,229.35 9,231.85 0.0K
08:31 9,232.55 9,234.30 9,232.20 9,233.81 0.0K
08:32 9,233.30 9,234.80 9,232.85 9,234.80 0.0K
08:33 9,233.95 9,236.61 9,233.95 9,235.60 0.0K
08:34 9,235.35 9,236.62 9,235.00 9,236.05 0.0K
08:35 9,235.88 9,236.64 9,234.55 9,235.85 0.0K
08:36 9,235.75 9,238.11 9,234.95 9,236.50 0.0K
08:37 9,236.62 9,236.88 9,235.25 9,236.15 0.0K
08:38 9,236.20 9,237.87 9,236.05 9,236.91 0.0K
08:39 9,236.55 9,237.94 9,235.45 9,237.35 0.0K
08:40 9,237.70 9,239.94 9,237.25 9,239.25 0.0K
08:41 9,239.93 9,241.18 9,239.25 9,239.75 0.0K
08:42 9,239.95 9,242.92 9,239.75 9,242.10 0.0K
08:43 9,242.17 9,243.86 9,241.80 9,243.10 0.0K
08:44 9,243.61 9,245.32 9,243.30 9,245.05 0.0K
08:45 9,244.95 9,248.97 9,244.95 9,248.97 0.0K
08:46 9,248.75 9,249.20 9,247.71 9,249.20 0.0K
08:47 9,249.65 9,249.89 9,247.80 9,248.15 0.0K
08:48 9,248.37 9,248.86 9,246.60 9,248.34 0.0K
08:49 9,247.85 9,248.25 9,246.75 9,248.25 0.0K
08:50 9,248.60 9,249.56 9,248.45 9,248.65 0.0K
08:51 9,248.35 9,249.55 9,246.45 9,247.05 0.0K
08:52 9,246.58 9,247.35 9,246.10 9,246.35 0.0K
08:53 9,246.50 9,249.07 9,245.85 9,248.08 0.0K
08:54 9,247.75 9,249.25 9,247.25 9,247.35 0.0K
08:55 9,247.10 9,247.42 9,245.85 9,246.25 0.0K
08:56 9,246.70 9,246.70 9,241.65 9,242.36 0.0K
08:57 9,241.70 9,244.11 9,241.55 9,243.15 0.0K
08:58 9,242.70 9,242.92 9,241.95 9,241.95 0.0K
08:59 9,241.95 9,242.95 9,240.80 9,241.80 0.0K
09:00 9,242.24 9,242.24 9,239.25 9,240.34 0.0K
09:01 9,239.05 9,239.86 9,236.55 9,237.23 0.0K
09:02 9,235.00 9,240.26 9,234.95 9,239.55 0.0K
09:03 9,239.45 9,245.43 9,239.45 9,244.55 0.0K
09:04 9,245.17 9,246.11 9,244.10 9,244.60 0.0K
09:05 9,244.20 9,246.29 9,244.15 9,245.75 0.0K
09:06 9,245.45 9,248.22 9,245.45 9,247.69 0.0K
09:07 9,247.05 9,247.05 9,245.25 9,246.45 0.0K
09:08 9,247.10 9,248.14 9,246.70 9,247.45 0.0K
09:09 9,248.15 9,249.10 9,246.45 9,246.65 0.0K
09:10 9,246.35 9,249.55 9,246.35 9,248.70 0.0K
09:11 9,248.75 9,249.04 9,248.06 9,248.25 0.0K
09:12 9,247.95 9,250.26 9,247.55 9,249.95 0.0K
09:13 9,249.20 9,249.27 9,248.10 9,248.25 0.0K
09:14 9,249.00 9,251.74 9,248.81 9,251.48 0.0K
09:15 9,250.90 9,252.70 9,250.90 9,251.55 0.0K
09:16 9,252.20 9,252.47 9,250.85 9,250.95 0.0K
09:17 9,250.65 9,251.54 9,249.95 9,249.95 0.0K
09:18 9,249.75 9,251.86 9,249.75 9,251.15 0.0K
09:19 9,251.12 9,251.37 9,249.30 9,249.30 0.0K
09:20 9,249.95 9,251.55 9,248.40 9,249.02 0.0K
09:21 9,248.70 9,249.53 9,247.35 9,247.85 0.0K
09:22 9,248.39 9,249.14 9,246.60 9,246.65 0.0K
09:23 9,247.70 9,247.70 9,245.95 9,246.00 0.0K
09:24 9,246.20 9,246.75 9,243.20 9,244.65 0.0K
09:25 9,244.70 9,247.32 9,244.70 9,246.50 0.0K
09:26 9,246.35 9,247.81 9,246.00 9,246.05 0.0K
09:27 9,246.08 9,246.08 9,243.00 9,244.66 0.0K
09:28 9,244.45 9,245.16 9,243.55 9,244.69 0.0K
09:29 9,243.15 9,246.68 9,243.05 9,245.80 0.0K
09:30 9,245.85 9,247.45 9,245.60 9,247.15 0.0K
09:31 9,248.19 9,248.44 9,244.85 9,245.40 0.0K
09:32 9,245.25 9,247.51 9,244.65 9,247.51 0.0K
09:33 9,246.05 9,247.03 9,245.15 9,246.79 0.0K
09:34 9,245.95 9,247.77 9,245.95 9,246.75 0.0K
09:35 9,248.02 9,249.49 9,246.75 9,249.23 0.0K
09:36 9,248.15 9,250.45 9,247.75 9,249.15 0.0K
09:37 9,249.35 9,250.91 9,248.65 9,250.20 0.0K
09:38 9,250.40 9,251.40 9,249.15 9,249.75 0.0K
09:39 9,250.67 9,251.19 9,250.00 9,250.45 0.0K
09:40 9,250.60 9,253.19 9,250.60 9,250.85 0.0K
09:41 9,251.72 9,251.73 9,250.10 9,250.15 0.0K
09:42 9,251.02 9,251.54 9,249.35 9,250.54 0.0K
09:43 9,249.70 9,252.24 9,249.65 9,251.05 0.0K
09:44 9,250.55 9,252.20 9,249.45 9,250.95 0.0K
09:45 9,251.94 9,252.19 9,248.85 9,248.85 0.0K
09:46 9,249.73 9,249.73 9,246.05 9,247.56 0.0K
09:47 9,246.20 9,247.57 9,245.15 9,246.60 0.0K
09:48 9,245.25 9,246.60 9,244.05 9,245.42 0.0K
09:49 9,245.91 9,245.91 9,244.05 9,244.15 0.0K
09:50 9,245.19 9,245.70 9,243.05 9,244.27 0.0K
09:51 9,244.51 9,244.81 9,242.85 9,244.32 0.0K
09:52 9,242.40 9,244.84 9,241.75 9,243.75 0.0K
09:53 9,243.10 9,245.57 9,242.85 9,244.15 0.0K
09:54 9,244.10 9,246.03 9,243.40 9,245.28 0.0K
09:55 9,244.15 9,246.26 9,243.20 9,244.28 0.0K
09:56 9,242.60 9,245.03 9,242.35 9,242.85 0.0K
09:57 9,244.29 9,244.29 9,241.35 9,242.15 0.0K
09:58 9,242.20 9,243.09 9,239.85 9,241.60 0.0K
09:59 9,241.40 9,242.63 9,240.55 9,242.16 0.0K
10:00 9,239.95 9,241.94 9,239.55 9,240.55 0.0K
10:01 9,240.40 9,241.96 9,238.25 9,240.75 0.0K
10:02 9,238.35 9,241.75 9,238.25 9,239.75 0.0K
10:03 9,241.50 9,243.48 9,239.55 9,242.98 0.0K
10:04 9,241.45 9,245.88 9,241.45 9,245.87 0.0K
10:05 9,244.55 9,250.01 9,244.55 9,248.95 0.0K
10:06 9,250.24 9,251.42 9,249.15 9,249.92 0.0K
10:07 9,249.45 9,250.90 9,247.88 9,249.40 0.0K
10:08 9,247.80 9,248.91 9,246.95 9,248.05 0.0K
10:09 9,248.10 9,251.35 9,247.85 9,251.32 0.0K
10:10 9,249.75 9,252.06 9,249.75 9,251.82 0.0K
10:11 9,250.65 9,254.54 9,250.65 9,254.54 0.0K
10:12 9,253.35 9,257.01 9,253.35 9,255.25 0.0K
10:13 9,255.40 9,256.52 9,254.05 9,256.27 0.0K
10:14 9,254.95 9,257.26 9,254.75 9,257.26 0.0K
10:15 9,255.95 9,257.26 9,254.05 9,254.30 0.0K
10:16 9,253.45 9,255.28 9,253.45 9,255.28 0.0K
10:17 9,254.25 9,257.51 9,253.75 9,255.75 0.0K
10:18 9,256.00 9,256.77 9,253.55 9,253.80 0.0K
10:19 9,253.85 9,255.78 9,253.75 9,255.78 0.0K
10:20 9,255.53 9,255.53 9,252.75 9,254.33 0.0K
10:21 9,252.90 9,253.88 9,251.80 9,252.60 0.0K
10:22 9,252.35 9,254.14 9,252.35 9,252.80 0.0K
10:23 9,252.85 9,255.58 9,252.35 9,255.08 0.0K
10:24 9,254.05 9,254.08 9,249.25 9,249.25 0.0K
10:25 9,248.75 9,249.86 9,246.45 9,247.75 0.0K
10:26 9,247.85 9,249.61 9,247.65 9,248.20 0.0K
10:27 9,248.25 9,250.10 9,247.35 9,248.63 0.0K
10:28 9,247.75 9,249.62 9,247.75 9,249.61 0.0K
10:29 9,247.90 9,248.38 9,245.95 9,245.95 0.0K
10:30 9,245.75 9,249.17 9,245.75 9,246.70 0.0K
10:31 9,246.75 9,248.93 9,246.75 9,247.85 0.0K
10:32 9,248.00 9,249.91 9,246.95 9,246.95 0.0K
10:33 9,246.30 9,247.97 9,246.05 9,247.75 0.0K
10:34 9,246.65 9,248.26 9,245.55 9,245.75 0.0K
10:35 9,246.00 9,248.28 9,245.85 9,246.65 0.0K
10:36 9,246.60 9,248.30 9,245.85 9,248.05 0.0K
10:37 9,248.15 9,249.83 9,246.45 9,248.35 0.0K
10:38 9,248.40 9,250.31 9,247.95 9,250.31 0.0K
10:39 9,249.00 9,251.28 9,248.80 9,248.80 0.0K
10:40 9,248.75 9,250.29 9,248.40 9,248.55 0.0K
10:41 9,248.05 9,249.05 9,245.75 9,245.75 0.0K
10:42 9,245.85 9,248.35 9,245.50 9,246.60 0.0K
10:43 9,248.34 9,248.34 9,246.55 9,247.35 0.0K
10:44 9,248.81 9,248.81 9,245.35 9,245.40 0.0K
10:45 9,245.50 9,248.33 9,244.80 9,246.90 0.0K
10:46 9,246.60 9,248.10 9,245.90 9,247.45 0.0K
10:47 9,248.34 9,249.57 9,247.40 9,248.20 0.0K
10:48 9,248.25 9,249.54 9,247.95 9,249.53 0.0K
10:49 9,249.29 9,249.29 9,246.80 9,248.04 0.0K
10:50 9,246.90 9,248.78 9,245.00 9,245.65 0.0K
10:51 9,245.55 9,247.54 9,245.15 9,246.58 0.0K
10:52 9,245.30 9,247.33 9,244.75 9,245.65 0.0K
10:53 9,245.75 9,247.85 9,245.25 9,246.15 0.0K
10:54 9,246.05 9,247.83 9,245.75 9,246.95 0.0K
10:55 9,247.83 9,250.50 9,246.75 9,250.50 0.0K
10:56 9,248.95 9,250.48 9,247.35 9,247.35 0.0K
10:57 9,247.25 9,249.47 9,246.85 9,249.44 0.0K
10:58 9,248.94 9,249.43 9,247.75 9,248.05 0.0K
10:59 9,249.67 9,250.15 9,248.10 9,250.14 0.0K
11:00 9,249.85 9,253.31 9,249.55 9,250.10 0.0K
11:01 9,249.95 9,253.27 9,249.95 9,252.15 0.0K
11:02 9,253.25 9,253.25 9,250.55 9,251.51 0.0K
11:03 9,250.15 9,251.51 9,249.65 9,250.53 0.0K
11:04 9,249.30 9,251.27 9,249.20 9,250.54 0.0K
11:05 9,250.10 9,250.78 9,248.75 9,248.75 0.0K
11:06 9,249.79 9,251.03 9,248.80 9,249.80 0.0K
11:07 9,248.45 9,249.58 9,247.70 9,248.59 0.0K
11:08 9,247.10 9,248.37 9,246.85 9,248.37 0.0K
11:09 9,247.25 9,248.12 9,246.10 9,246.65 0.0K
11:10 9,246.35 9,250.56 9,246.35 9,250.56 0.0K
11:11 9,249.55 9,252.27 9,249.45 9,251.75 0.0K
11:12 9,250.65 9,251.50 9,249.75 9,249.85 0.0K
11:13 9,249.70 9,250.23 9,248.25 9,248.75 0.0K
11:14 9,249.50 9,249.51 9,248.25 9,248.25 0.0K
11:15 9,248.15 9,249.25 9,246.85 9,247.15 0.0K
11:16 9,247.10 9,247.58 9,245.95 9,246.15 0.0K
11:17 9,246.30 9,248.09 9,245.70 9,245.70 0.0K
11:18 9,245.65 9,248.82 9,245.55 9,248.32 0.0K
11:19 9,246.85 9,248.08 9,246.50 9,247.60 0.0K
11:20 9,247.20 9,248.30 9,247.05 9,247.05 0.0K
11:21 9,247.20 9,247.79 9,245.05 9,245.65 0.0K
11:22 9,245.55 9,247.81 9,245.55 9,245.80 0.0K
11:23 9,245.75 9,247.56 9,245.75 9,246.25 0.0K
11:24 9,246.15 9,247.06 9,244.25 9,245.37 0.0K
11:25 9,245.13 9,246.16 9,243.25 9,244.30 0.0K
11:26 9,243.75 9,245.18 9,242.75 9,243.15 0.0K
11:27 9,242.75 9,244.75 9,242.60 9,242.65 0.0K
11:28 9,242.95 9,245.26 9,241.95 9,243.85 0.0K
11:29 9,244.00 9,245.74 9,243.65 9,243.75 0.0K
11:30 9,243.60 9,244.98 9,242.05 9,244.25 0.0K
11:31 9,242.80 9,244.28 9,242.25 9,243.05 0.0K
11:32 9,244.28 9,244.28 9,241.25 9,242.05 0.0K
11:33 9,241.85 9,243.34 9,241.55 9,242.10 0.0K
11:34 9,241.60 9,244.83 9,241.60 9,244.57 0.0K
11:35 9,243.25 9,246.53 9,243.25 9,245.05 0.0K
11:36 9,245.10 9,246.75 9,244.55 9,244.95 0.0K
11:37 9,244.90 9,246.01 9,243.25 9,244.79 0.0K
11:38 9,243.40 9,245.54 9,243.40 9,245.54 0.0K
11:39 9,244.15 9,245.04 9,242.75 9,243.55 0.0K
11:40 9,244.81 9,246.52 9,243.40 9,246.27 0.0K
11:41 9,244.85 9,246.27 9,244.40 9,244.95 0.0K
11:42 9,244.45 9,246.30 9,242.65 9,243.36 0.0K
11:43 9,242.00 9,244.16 9,241.45 9,241.95 0.0K
11:44 9,243.67 9,243.67 9,240.65 9,240.65 0.0K
11:45 9,241.75 9,242.51 9,239.25 9,239.25 0.0K
11:46 9,239.65 9,243.54 9,239.65 9,241.70 0.0K
11:47 9,243.56 9,243.56 9,240.55 9,240.75 0.0K
11:48 9,240.65 9,243.38 9,240.45 9,240.55 0.0K
11:49 9,239.75 9,242.43 9,239.65 9,242.20 0.0K
11:50 9,240.55 9,243.70 9,240.05 9,243.70 0.0K
11:51 9,243.46 9,243.71 9,240.15 9,240.15 0.0K
11:52 9,240.25 9,243.52 9,240.25 9,243.02 0.0K
11:53 9,241.10 9,243.32 9,241.10 9,242.83 0.0K
11:54 9,240.90 9,243.84 9,240.90 9,241.85 0.0K
11:55 9,241.75 9,245.33 9,241.75 9,244.37 0.0K
11:56 9,242.25 9,244.63 9,242.25 9,242.65 0.0K
11:57 9,242.75 9,245.13 9,242.55 9,244.65 0.0K
11:58 9,242.45 9,244.90 9,242.10 9,242.80 0.0K
11:59 9,244.65 9,245.39 9,242.25 9,242.55 0.0K
12:00 9,242.35 9,245.13 9,242.25 9,243.15 0.0K
12:01 9,245.37 9,245.37 9,243.15 9,244.40 0.0K
12:02 9,244.55 9,247.87 9,244.25 9,246.35 0.0K
12:03 9,246.25 9,247.88 9,245.15 9,245.25 0.0K
12:04 9,245.10 9,248.39 9,244.20 9,244.70 0.0K
12:05 9,245.40 9,247.39 9,244.25 9,244.40 0.0K
12:06 9,246.36 9,247.35 9,244.15 9,245.90 0.0K
12:07 9,245.75 9,248.27 9,245.45 9,246.65 0.0K
12:08 9,249.23 9,249.23 9,245.70 9,246.55 0.0K
12:09 9,248.42 9,250.82 9,246.70 9,248.80 0.0K
12:10 9,250.79 9,251.69 9,248.95 9,250.15 0.0K
12:11 9,251.68 9,252.83 9,250.25 9,251.25 0.0K
12:12 9,251.60 9,254.20 9,251.60 9,253.68 0.0K
12:13 9,252.50 9,253.88 9,252.15 9,252.60 0.0K
12:14 9,253.84 9,254.55 9,252.45 9,253.78 0.0K
12:15 9,252.60 9,253.53 9,251.60 9,253.05 0.0K
12:16 9,252.00 9,253.05 9,251.20 9,251.20 0.0K
12:17 9,250.95 9,251.10 9,249.50 9,249.75 0.0K
12:18 9,249.60 9,250.36 9,248.65 9,248.70 0.0K
12:19 9,248.65 9,249.36 9,247.10 9,247.55 0.0K
12:20 9,248.13 9,250.30 9,246.15 9,250.30 0.0K
12:21 9,249.05 9,251.27 9,249.05 9,250.97 0.0K
12:22 9,249.85 9,250.70 9,249.05 9,250.05 0.0K
12:23 9,250.93 9,250.93 9,249.15 9,249.15 0.0K
12:24 9,249.45 9,252.36 9,249.25 9,251.65 0.0K
12:25 9,252.85 9,254.30 9,251.95 9,253.40 0.0K
12:26 9,254.53 9,255.25 9,253.45 9,254.25 0.0K
12:27 9,253.55 9,256.71 9,253.25 9,256.21 0.0K
12:28 9,255.55 9,256.44 9,255.35 9,255.65 0.0K
12:29 9,256.42 9,256.90 9,255.25 9,255.85 0.0K
12:30 9,255.75 9,257.12 9,255.65 9,257.12 0.0K
12:31 9,256.25 9,258.11 9,256.05 9,257.15 0.0K
12:32 9,257.30 9,259.32 9,257.30 9,259.32 0.0K
12:33 9,258.60 9,260.31 9,258.35 9,259.65 0.0K
12:34 9,260.07 9,261.80 9,260.05 9,260.85 0.0K
12:35 9,260.95 9,262.04 9,260.55 9,261.04 0.0K
12:36 9,260.35 9,261.79 9,260.05 9,260.15 0.0K
12:37 9,259.65 9,259.86 9,258.15 9,259.15 0.0K
12:38 9,258.55 9,259.88 9,256.05 9,256.05 0.0K
12:39 9,256.25 9,257.70 9,255.55 9,255.55 0.0K
12:40 9,256.05 9,257.08 9,255.25 9,256.35 0.0K
12:41 9,256.95 9,259.51 9,256.95 9,259.51 0.0K
12:42 9,258.45 9,260.47 9,258.30 9,259.15 0.0K
12:43 9,259.97 9,260.95 9,259.25 9,260.15 0.0K
12:44 9,259.85 9,261.87 9,259.85 9,261.10 0.0K
12:45 9,262.11 9,262.60 9,261.25 9,261.35 0.0K
12:46 9,261.15 9,262.05 9,260.25 9,260.75 0.0K
12:47 9,261.05 9,261.78 9,260.20 9,261.25 0.0K
12:48 9,260.75 9,260.98 9,259.55 9,260.65 0.0K
12:49 9,261.22 9,262.43 9,260.75 9,261.75 0.0K
12:50 9,261.55 9,262.42 9,260.20 9,261.40 0.0K
12:51 9,261.00 9,263.16 9,260.90 9,263.15 0.0K
12:52 9,262.65 9,264.61 9,262.15 9,262.15 0.0K
12:53 9,262.38 9,263.38 9,261.65 9,262.64 0.0K
12:54 9,262.15 9,262.65 9,261.60 9,261.75 0.0K
12:55 9,262.05 9,263.62 9,262.05 9,263.62 0.0K
12:56 9,263.15 9,263.87 9,261.85 9,261.90 0.0K
12:57 9,262.15 9,262.89 9,260.65 9,260.65 0.0K
12:58 9,260.60 9,261.69 9,259.85 9,260.70 0.0K
12:59 9,259.85 9,261.70 9,259.85 9,260.05 0.0K
13:00 9,259.75 9,259.98 9,257.80 9,258.10 0.0K
13:01 9,258.79 9,259.04 9,256.45 9,257.00 0.0K
13:02 9,256.90 9,258.85 9,256.65 9,257.25 0.0K
13:03 9,257.10 9,258.09 9,257.05 9,257.25 0.0K
13:04 9,258.09 9,259.05 9,257.55 9,258.05 0.0K
13:05 9,258.55 9,259.78 9,258.05 9,259.77 0.0K
13:06 9,259.52 9,260.26 9,258.95 9,259.65 0.0K
13:07 9,260.15 9,261.47 9,258.25 9,258.25 0.0K
13:08 9,258.77 9,260.02 9,258.50 9,259.70 0.0K
13:09 9,259.65 9,262.20 9,259.40 9,261.55 0.0K
13:10 9,262.44 9,263.65 9,261.15 9,262.88 0.0K
13:11 9,261.65 9,262.63 9,258.50 9,259.71 0.0K
13:12 9,258.75 9,260.35 9,258.35 9,260.35 0.0K
13:13 9,260.20 9,260.74 9,259.25 9,260.50 0.0K
13:14 9,259.55 9,260.25 9,259.15 9,259.15 0.0K
13:15 9,259.05 9,260.49 9,259.05 9,259.25 0.0K
13:16 9,259.30 9,261.95 9,259.30 9,261.50 0.0K
13:17 9,261.65 9,263.40 9,261.65 9,262.05 0.0K
13:18 9,262.50 9,263.15 9,260.85 9,261.10 0.0K
13:19 9,261.05 9,262.68 9,261.05 9,261.50 0.0K
13:20 9,261.67 9,261.90 9,260.15 9,260.15 0.0K
13:21 9,260.69 9,261.21 9,260.15 9,260.35 0.0K
13:22 9,260.40 9,261.97 9,259.85 9,261.97 0.0K
13:23 9,260.95 9,261.47 9,260.15 9,260.15 0.0K
13:24 9,259.55 9,261.44 9,259.40 9,261.05 0.0K
13:25 9,261.68 9,262.92 9,261.20 9,262.17 0.0K
13:26 9,262.18 9,262.43 9,261.15 9,261.15 0.0K
13:27 9,261.25 9,262.22 9,261.25 9,261.80 0.0K
13:28 9,261.75 9,262.72 9,261.75 9,262.05 0.0K
13:29 9,261.95 9,262.24 9,259.75 9,259.75 0.0K
13:30 9,259.45 9,262.04 9,259.30 9,261.70 0.0K
13:31 9,262.54 9,264.75 9,261.75 9,264.50 0.0K
13:32 9,264.10 9,264.98 9,260.70 9,260.75 0.0K
13:33 9,261.05 9,261.52 9,258.60 9,258.60 0.0K
13:34 9,258.55 9,266.21 9,258.55 9,266.05 0.0K
13:35 9,266.69 9,269.86 9,265.50 9,269.86 0.0K
13:36 9,268.95 9,271.78 9,268.95 9,271.03 0.0K
13:37 9,269.55 9,271.51 9,268.75 9,269.05 0.0K
13:38 9,268.20 9,271.99 9,268.00 9,271.99 0.0K
13:39 9,271.35 9,272.17 9,271.10 9,271.55 0.0K
13:40 9,271.45 9,273.15 9,270.90 9,273.15 0.0K
13:41 9,272.40 9,274.58 9,272.25 9,273.58 0.0K
13:42 9,273.75 9,276.55 9,273.65 9,276.15 0.0K
13:43 9,276.25 9,277.45 9,276.15 9,276.93 0.0K
13:44 9,277.15 9,277.68 9,273.20 9,274.35 0.0K
13:45 9,274.00 9,274.30 9,271.55 9,271.76 0.0K
13:46 9,272.01 9,272.01 9,269.75 9,270.10 0.0K
13:47 9,269.95 9,272.09 9,269.80 9,271.45 0.0K
13:48 9,270.95 9,271.33 9,270.55 9,270.75 0.0K
13:49 9,271.00 9,272.07 9,269.25 9,271.75 0.0K
13:50 9,271.85 9,273.35 9,271.35 9,271.65 0.0K
13:51 9,271.80 9,272.05 9,270.70 9,271.07 0.0K
13:52 9,270.85 9,271.57 9,270.10 9,271.25 0.0K
13:53 9,271.75 9,273.15 9,271.65 9,273.15 0.0K
13:54 9,273.03 9,274.47 9,272.50 9,273.85 0.0K
13:55 9,273.22 9,273.22 9,271.80 9,272.00 0.0K
13:56 9,272.15 9,273.05 9,271.45 9,271.45 0.0K
13:57 9,271.55 9,273.45 9,271.55 9,273.45 0.0K
13:58 9,273.55 9,275.51 9,273.55 9,274.99 0.0K
13:59 9,275.25 9,275.25 9,273.65 9,274.03 0.0K
14:00 9,274.20 9,275.26 9,273.75 9,274.30 0.0K
14:01 9,273.90 9,274.98 9,273.15 9,274.95 0.0K
14:02 9,274.24 9,274.24 9,272.25 9,272.25 0.0K
14:03 9,272.30 9,274.05 9,272.30 9,273.95 0.0K
14:04 9,273.75 9,275.70 9,273.48 9,273.48 0.0K
14:05 9,272.15 9,273.50 9,271.65 9,273.50 0.0K
14:06 9,273.50 9,276.92 9,273.50 9,276.75 0.0K
14:07 9,276.80 9,277.40 9,275.16 9,275.64 0.0K
14:08 9,275.40 9,276.45 9,275.05 9,275.05 0.0K
14:09 9,274.93 9,275.00 9,273.65 9,273.70 0.0K
14:10 9,273.50 9,273.75 9,272.75 9,273.23 0.0K
14:11 9,272.75 9,272.75 9,271.25 9,271.35 0.0K
14:12 9,271.40 9,272.26 9,271.15 9,271.25 0.0K
14:13 9,270.25 9,270.78 9,268.55 9,269.65 0.0K
14:14 9,269.75 9,270.08 9,268.15 9,268.85 0.0K
14:15 9,268.65 9,269.63 9,266.15 9,266.15 0.0K
14:16 9,266.55 9,267.23 9,264.55 9,265.95 0.0K
14:17 9,265.25 9,265.78 9,264.65 9,265.10 0.0K
14:18 9,265.15 9,265.53 9,264.25 9,265.32 0.0K
14:19 9,265.05 9,267.30 9,265.05 9,266.50 0.0K
14:20 9,266.55 9,266.85 9,265.70 9,266.05 0.0K
14:21 9,266.79 9,267.28 9,265.65 9,267.00 0.0K
14:22 9,267.05 9,269.25 9,266.90 9,269.25 0.0K
14:23 9,269.40 9,271.95 9,269.18 9,271.95 0.0K
14:24 9,271.80 9,272.05 9,269.95 9,270.83 0.0K
14:25 9,270.55 9,272.54 9,270.55 9,271.95 0.0K
14:26 9,272.30 9,273.51 9,271.75 9,273.45 0.0K
14:27 9,273.01 9,274.55 9,272.75 9,274.55 0.0K
14:28 9,275.19 9,276.05 9,275.05 9,276.00 0.0K
14:29 9,276.05 9,278.40 9,275.95 9,278.30 0.0K
14:30 9,278.35 9,293.55 9,277.35 9,289.30 0.0K
14:31 9,288.95 9,289.65 9,282.00 9,282.05 0.0K
14:32 9,282.53 9,286.35 9,282.15 9,284.26 0.0K
14:33 9,283.27 9,284.75 9,281.40 9,284.27 0.0K
14:34 9,285.05 9,286.05 9,283.60 9,284.28 0.0K
14:35 9,284.15 9,284.54 9,281.08 9,282.07 0.0K
14:36 9,282.10 9,283.55 9,279.08 9,280.45 0.0K
14:37 9,278.55 9,281.35 9,278.25 9,280.58 0.0K
14:38 9,280.15 9,280.83 9,278.10 9,278.59 0.0K
14:39 9,279.00 9,283.53 9,279.00 9,283.10 0.0K
14:40 9,283.05 9,285.45 9,283.05 9,285.15 0.0K
14:41 9,285.45 9,291.13 9,285.45 9,290.60 0.0K
14:42 9,291.05 9,291.05 9,287.65 9,289.55 0.0K
14:43 9,289.13 9,290.90 9,287.85 9,287.90 0.0K
14:44 9,287.95 9,289.15 9,286.90 9,287.44 0.0K
14:45 9,285.55 9,285.70 9,284.23 9,285.40 0.0K
14:46 9,284.50 9,287.74 9,284.10 9,286.75 0.0K
14:47 9,287.00 9,290.60 9,287.00 9,289.10 0.0K
14:48 9,288.46 9,289.73 9,287.55 9,289.73 0.0K
14:49 9,289.75 9,290.10 9,287.05 9,287.52 0.0K
14:50 9,286.60 9,288.27 9,285.05 9,285.05 0.0K
14:51 9,283.80 9,287.85 9,283.58 9,287.65 0.0K
14:52 9,287.85 9,292.00 9,287.85 9,289.73 0.0K
14:53 9,289.85 9,291.70 9,289.70 9,290.15 0.0K
14:54 9,289.20 9,290.05 9,288.90 9,289.24 0.0K
14:55 9,289.50 9,289.50 9,286.57 9,287.60 0.0K
14:56 9,288.05 9,288.81 9,286.35 9,287.82 0.0K
14:57 9,288.32 9,288.32 9,285.85 9,286.60 0.0K
14:58 9,286.35 9,288.81 9,286.35 9,288.45 0.0K
14:59 9,288.81 9,289.29 9,288.25 9,288.85 0.0K
15:00 9,289.04 9,292.51 9,289.04 9,290.35 0.0K
15:01 9,290.45 9,291.72 9,289.10 9,291.35 0.0K
15:02 9,290.85 9,292.71 9,287.45 9,290.25 0.0K
15:03 9,290.73 9,290.73 9,287.27 9,288.40 0.0K
15:04 9,289.00 9,291.80 9,287.52 9,290.47 0.0K
15:05 9,289.00 9,290.25 9,287.35 9,287.90 0.0K
15:06 9,287.70 9,288.28 9,283.85 9,285.85 0.0K
15:07 9,285.30 9,285.30 9,282.85 9,283.85 0.0K
15:08 9,283.60 9,286.59 9,283.55 9,284.85 0.0K
15:09 9,284.40 9,287.31 9,283.35 9,287.31 0.0K
15:10 9,287.85 9,289.26 9,286.30 9,286.55 0.0K
15:11 9,287.55 9,288.80 9,286.55 9,287.26 0.0K
15:12 9,286.85 9,288.72 9,286.85 9,288.00 0.0K
15:13 9,288.50 9,288.50 9,281.90 9,283.75 0.0K
15:14 9,284.45 9,287.46 9,284.45 9,287.46 0.0K
15:15 9,287.30 9,287.30 9,282.90 9,284.26 0.0K
15:16 9,284.05 9,287.30 9,284.05 9,287.15 0.0K
15:17 9,287.89 9,289.15 9,286.90 9,289.00 0.0K
15:18 9,288.50 9,288.58 9,284.25 9,284.80 0.0K
15:19 9,284.85 9,288.07 9,284.85 9,287.30 0.0K
15:20 9,287.08 9,287.08 9,283.85 9,285.40 0.0K
15:21 9,284.84 9,284.84 9,280.60 9,282.68 0.0K
15:22 9,282.60 9,283.65 9,282.35 9,283.41 0.0K
15:23 9,283.40 9,285.90 9,282.90 9,284.45 0.0K
15:24 9,285.05 9,285.05 9,282.35 9,282.95 0.0K
15:25 9,282.85 9,282.85 9,278.20 9,279.50 0.0K
15:26 9,279.80 9,282.90 9,279.80 9,282.90 0.0K
15:27 9,282.35 9,282.90 9,280.40 9,281.65 0.0K
15:28 9,281.15 9,283.45 9,280.60 9,283.45 0.0K
15:29 9,283.65 9,284.35 9,282.35 9,282.35 0.0K
15:30 9,282.30 9,283.84 9,282.15 9,282.80 0.0K
15:31 9,281.60 9,281.60 9,277.35 9,279.00 0.0K
15:32 9,279.05 9,280.85 9,278.19 9,279.85 0.0K
15:33 9,279.89 9,281.35 9,278.88 9,280.45 0.0K
15:34 9,279.95 9,280.58 9,278.55 9,280.05 0.0K
15:35 9,280.35 9,280.35 9,277.35 9,277.95 0.0K
15:36 9,278.30 9,280.78 9,278.30 9,278.60 0.0K
15:37 9,278.30 9,279.05 9,277.08 9,278.72 0.0K
15:38 9,278.35 9,279.65 9,276.85 9,279.55 0.0K
15:39 9,279.25 9,281.52 9,279.05 9,281.26 0.0K
15:40 9,280.90 9,281.15 9,280.00 9,280.53 0.0K
15:41 9,280.60 9,280.60 9,277.45 9,279.15 0.0K
15:42 9,279.85 9,281.35 9,278.85 9,280.95 0.0K
15:43 9,281.35 9,281.53 9,279.50 9,279.50 0.0K
15:44 9,279.25 9,280.28 9,278.75 9,279.00 0.0K
15:45 9,279.15 9,281.75 9,278.58 9,278.70 0.0K
15:46 9,277.84 9,282.76 9,277.84 9,282.76 0.0K
15:47 9,283.30 9,283.30 9,280.35 9,282.01 0.0K
15:48 9,281.00 9,283.05 9,281.00 9,281.81 0.0K
15:49 9,282.30 9,283.52 9,279.75 9,279.75 0.0K
15:50 9,279.85 9,281.03 9,279.29 9,280.04 0.0K
15:51 9,280.30 9,284.35 9,280.29 9,284.15 0.0K
15:52 9,284.30 9,284.30 9,280.47 9,280.75 0.0K
15:53 9,280.71 9,280.71 9,278.22 9,280.10 0.0K
15:54 9,280.15 9,281.65 9,279.42 9,280.20 0.0K
15:55 9,280.35 9,280.35 9,277.93 9,278.70 0.0K
15:56 9,278.41 9,278.90 9,276.69 9,278.25 0.0K
15:57 9,278.05 9,279.20 9,277.17 9,278.25 0.0K
15:58 9,278.05 9,278.25 9,275.68 9,276.18 0.0K
15:59 9,276.75 9,278.30 9,275.35 9,275.45 0.0K
16:00 9,275.35 9,277.42 9,274.94 9,274.94 0.0K
16:01 9,275.44 9,276.60 9,273.94 9,275.25 0.0K
16:02 9,276.05 9,276.25 9,274.14 9,275.30 0.0K
16:03 9,275.35 9,275.85 9,274.60 9,275.58 0.0K
16:04 9,275.75 9,277.45 9,275.57 9,275.90 0.0K
16:05 9,276.03 9,276.80 9,275.28 9,275.65 0.0K
16:06 9,275.28 9,278.65 9,274.76 9,277.75 0.0K
16:07 9,277.85 9,279.70 9,277.64 9,278.62 0.0K
16:08 9,278.80 9,278.80 9,276.64 9,277.37 0.0K
16:09 9,278.10 9,278.35 9,276.63 9,276.87 0.0K
16:10 9,277.55 9,278.30 9,275.88 9,277.25 0.0K
16:11 9,277.70 9,278.05 9,275.80 9,276.63 0.0K
16:12 9,277.35 9,278.25 9,275.88 9,277.09 0.0K
16:13 9,277.90 9,279.35 9,277.58 9,278.31 0.0K
16:14 9,279.15 9,279.20 9,276.34 9,277.55 0.0K
16:15 9,277.25 9,277.25 9,273.40 9,273.64 0.0K
16:16 9,274.14 9,277.35 9,273.90 9,277.00 0.0K
16:17 9,276.60 9,277.85 9,274.86 9,276.50 0.0K
16:18 9,276.10 9,277.35 9,276.10 9,277.20 0.0K
16:19 9,276.95 9,278.20 9,276.60 9,277.36 0.0K
16:20 9,277.75 9,279.20 9,277.11 9,278.11 0.0K
16:21 9,279.20 9,279.85 9,277.65 9,279.38 0.0K
16:22 9,279.70 9,280.90 9,278.89 9,280.62 0.0K
16:23 9,281.35 9,282.55 9,279.63 9,279.63 0.0K
16:24 9,279.60 9,279.60 9,276.93 9,276.93 0.0K
16:25 9,277.45 9,277.50 9,275.46 9,277.15 0.0K
16:26 9,277.10 9,277.25 9,276.20 9,276.25 0.0K
16:27 9,276.35 9,276.70 9,275.28 9,275.28 0.0K
16:28 9,276.25 9,279.05 9,275.78 9,279.05 0.0K
16:29 9,279.15 9,280.30 9,278.76 9,280.25 0.0K
16:30 9,280.05 9,281.15 9,278.45 9,279.06 0.0K
16:31 9,279.90 9,285.65 9,279.31 9,285.65 0.0K
16:32 9,285.75 9,289.20 9,284.50 9,288.80 0.0K
16:33 9,288.71 9,290.25 9,287.23 9,290.25 0.0K
16:34 9,289.70 9,290.25 9,284.20 9,285.25 0.0K
16:35 9,284.05 9,285.75 9,282.78 9,284.83 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available