Hang Seng CEI

HSCE
🏛️ hong-kong →
3,996.02
Last Update: 2025-09-28
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 9,385.50 9,394.50 9,376.50 9,394.50 0.0K
09:32 9,398.50 9,412.50 9,396.75 9,411.00 0.0K
09:33 9,411.00 9,427.00 9,411.00 9,426.00 0.0K
09:34 9,426.50 9,426.50 9,412.50 9,416.00 0.0K
09:35 9,413.00 9,440.00 9,413.00 9,433.50 0.0K
09:36 9,433.00 9,437.00 9,429.00 9,429.00 0.0K
09:37 9,432.00 9,436.25 9,420.50 9,423.50 0.0K
09:38 9,425.00 9,428.50 9,415.50 9,423.00 0.0K
09:39 9,425.00 9,432.00 9,418.00 9,426.00 0.0K
09:40 9,426.00 9,426.00 9,402.00 9,402.00 0.0K
09:41 9,403.00 9,424.00 9,403.00 9,414.50 0.0K
09:42 9,416.00 9,421.50 9,408.00 9,409.50 0.0K
09:43 9,409.00 9,416.00 9,404.00 9,416.00 0.0K
09:44 9,414.50 9,425.50 9,414.50 9,419.50 0.0K
09:45 9,419.50 9,423.50 9,410.50 9,415.50 0.0K
09:46 9,414.50 9,414.50 9,398.50 9,402.00 0.0K
09:47 9,400.50 9,401.00 9,386.00 9,390.50 0.0K
09:48 9,390.00 9,391.00 9,383.00 9,386.75 0.0K
09:49 9,386.75 9,395.00 9,382.50 9,391.50 0.0K
09:50 9,394.00 9,404.75 9,390.00 9,404.75 0.0K
09:51 9,405.00 9,411.50 9,401.00 9,402.00 0.0K
09:52 9,402.00 9,402.00 9,389.00 9,390.00 0.0K
09:53 9,389.00 9,389.00 9,371.50 9,372.00 0.0K
09:54 9,370.50 9,373.50 9,365.00 9,368.00 0.0K
09:55 9,368.75 9,376.00 9,366.00 9,370.00 0.0K
09:56 9,369.50 9,369.50 9,360.00 9,362.50 0.0K
09:57 9,361.00 9,364.50 9,355.50 9,364.50 0.0K
09:58 9,365.25 9,369.50 9,360.00 9,369.50 0.0K
09:59 9,367.00 9,371.75 9,359.25 9,360.00 0.0K
10:00 9,357.00 9,377.00 9,356.75 9,371.50 0.0K
10:01 9,370.50 9,375.50 9,358.00 9,358.00 0.0K
10:02 9,359.50 9,383.00 9,359.00 9,380.00 0.0K
10:03 9,379.00 9,382.75 9,371.00 9,380.25 0.0K
10:04 9,380.00 9,380.50 9,371.50 9,374.50 0.0K
10:05 9,371.00 9,381.00 9,371.00 9,378.00 0.0K
10:06 9,381.00 9,391.00 9,381.00 9,389.00 0.0K
10:07 9,390.00 9,394.50 9,388.25 9,392.50 0.0K
10:08 9,393.50 9,395.00 9,383.00 9,383.00 0.0K
10:09 9,384.00 9,391.50 9,383.50 9,388.00 0.0K
10:10 9,387.50 9,387.50 9,379.50 9,381.00 0.0K
10:11 9,382.50 9,382.50 9,372.00 9,372.00 0.0K
10:12 9,370.50 9,371.00 9,362.00 9,363.50 0.0K
10:13 9,362.50 9,370.00 9,359.50 9,369.00 0.0K
10:14 9,369.25 9,375.00 9,368.00 9,371.00 0.0K
10:15 9,369.50 9,375.00 9,365.50 9,369.50 0.0K
10:16 9,367.00 9,374.00 9,365.00 9,374.00 0.0K
10:17 9,375.00 9,375.00 9,370.00 9,372.50 0.0K
10:18 9,374.00 9,377.50 9,370.00 9,376.00 0.0K
10:19 9,375.00 9,386.00 9,369.50 9,383.75 0.0K
10:20 9,380.00 9,389.00 9,380.00 9,383.75 0.0K
10:21 9,380.00 9,389.50 9,380.00 9,381.00 0.0K
10:22 9,379.00 9,384.00 9,378.50 9,380.00 0.0K
10:23 9,377.50 9,382.00 9,375.00 9,380.00 0.0K
10:24 9,381.00 9,381.00 9,373.00 9,374.00 0.0K
10:25 9,375.00 9,384.75 9,375.00 9,382.00 0.0K
10:26 9,382.50 9,387.00 9,378.50 9,385.00 0.0K
10:27 9,384.50 9,391.00 9,384.50 9,391.00 0.0K
10:28 9,389.00 9,391.00 9,386.50 9,386.50 0.0K
10:29 9,386.00 9,392.50 9,383.00 9,389.00 0.0K
10:30 9,385.00 9,396.50 9,384.00 9,392.00 0.0K
10:31 9,395.50 9,399.00 9,389.75 9,389.75 0.0K
10:32 9,391.50 9,391.50 9,379.00 9,384.00 0.0K
10:33 9,383.00 9,383.00 9,377.50 9,381.00 0.0K
10:34 9,381.50 9,381.50 9,375.00 9,375.00 0.0K
10:35 9,373.00 9,377.00 9,372.00 9,376.00 0.0K
10:36 9,375.00 9,381.00 9,373.50 9,377.50 0.0K
10:37 9,377.00 9,380.00 9,372.00 9,375.00 0.0K
10:38 9,374.00 9,377.50 9,373.00 9,377.00 0.0K
10:39 9,376.50 9,377.00 9,370.50 9,373.50 0.0K
10:40 9,374.00 9,374.00 9,368.50 9,368.50 0.0K
10:41 9,369.00 9,371.00 9,361.00 9,361.00 0.0K
10:42 9,362.00 9,363.00 9,354.00 9,354.50 0.0K
10:43 9,352.00 9,361.00 9,352.00 9,361.00 0.0K
10:44 9,362.00 9,370.50 9,362.00 9,370.00 0.0K
10:45 9,369.00 9,372.50 9,362.50 9,362.50 0.0K
10:46 9,364.50 9,369.00 9,361.00 9,361.00 0.0K
10:47 9,362.00 9,362.00 9,353.00 9,354.00 0.0K
10:48 9,355.00 9,356.50 9,353.00 9,355.00 0.0K
10:49 9,353.50 9,359.00 9,353.00 9,359.00 0.0K
10:50 9,358.00 9,360.50 9,355.00 9,358.00 0.0K
10:51 9,359.00 9,360.00 9,356.00 9,360.00 0.0K
10:52 9,359.00 9,362.00 9,356.75 9,360.50 0.0K
10:53 9,361.00 9,366.00 9,361.00 9,366.00 0.0K
10:54 9,369.00 9,372.50 9,367.00 9,368.00 0.0K
10:55 9,370.00 9,373.00 9,370.00 9,371.00 0.0K
10:56 9,372.00 9,372.00 9,365.00 9,368.50 0.0K
10:57 9,367.00 9,367.00 9,360.00 9,362.00 0.0K
10:58 9,361.50 9,363.00 9,356.00 9,359.00 0.0K
10:59 9,360.50 9,362.00 9,358.25 9,359.00 0.0K
11:00 9,356.00 9,364.00 9,356.00 9,364.00 0.0K
11:01 9,363.00 9,364.00 9,358.00 9,361.00 0.0K
11:02 9,357.50 9,361.00 9,355.00 9,360.50 0.0K
11:03 9,361.00 9,364.00 9,359.50 9,364.00 0.0K
11:04 9,364.50 9,364.50 9,358.50 9,360.50 0.0K
11:05 9,360.00 9,361.50 9,356.50 9,356.50 0.0K
11:06 9,355.00 9,357.00 9,352.00 9,356.50 0.0K
11:07 9,356.00 9,356.00 9,349.75 9,350.00 0.0K
11:08 9,349.50 9,349.50 9,344.50 9,346.00 0.0K
11:09 9,345.00 9,350.00 9,344.75 9,349.25 0.0K
11:10 9,348.00 9,354.00 9,348.00 9,354.00 0.0K
11:11 9,353.00 9,353.00 9,348.00 9,348.00 0.0K
11:12 9,347.00 9,353.00 9,347.00 9,348.00 0.0K
11:13 9,347.00 9,347.00 9,341.00 9,342.00 0.0K
11:14 9,341.00 9,341.00 9,336.00 9,338.00 0.0K
11:15 9,339.00 9,342.75 9,337.00 9,340.00 0.0K
11:16 9,342.00 9,349.50 9,341.50 9,347.00 0.0K
11:17 9,347.50 9,350.00 9,347.00 9,348.00 0.0K
11:18 9,346.00 9,349.00 9,344.00 9,344.00 0.0K
11:19 9,345.75 9,347.00 9,335.00 9,337.00 0.0K
11:20 9,338.00 9,348.00 9,336.00 9,348.00 0.0K
11:21 9,347.50 9,353.00 9,347.00 9,353.00 0.0K
11:22 9,352.00 9,355.00 9,351.00 9,351.00 0.0K
11:23 9,352.00 9,357.00 9,352.00 9,352.00 0.0K
11:24 9,354.00 9,358.00 9,354.00 9,358.00 0.0K
11:25 9,357.00 9,362.25 9,357.00 9,362.00 0.0K
11:26 9,360.00 9,362.00 9,355.00 9,360.75 0.0K
11:27 9,362.00 9,365.00 9,361.00 9,361.25 0.0K
11:28 9,362.00 9,365.50 9,362.00 9,363.00 0.0K
11:29 9,364.00 9,364.00 9,360.00 9,360.00 0.0K
11:30 9,360.50 9,364.75 9,358.25 9,363.50 0.0K
11:31 9,364.00 9,366.75 9,363.50 9,365.00 0.0K
11:32 9,364.00 9,368.00 9,364.00 9,368.00 0.0K
11:33 9,367.50 9,371.00 9,365.25 9,370.00 0.0K
11:34 9,370.50 9,372.00 9,365.00 9,365.00 0.0K
11:35 9,366.00 9,366.00 9,362.00 9,364.50 0.0K
11:36 9,364.00 9,364.00 9,360.00 9,360.50 0.0K
11:37 9,359.50 9,359.50 9,357.00 9,359.00 0.0K
11:38 9,358.00 9,358.00 9,356.00 9,356.00 0.0K
11:39 9,357.00 9,357.00 9,356.00 9,357.00 0.0K
11:40 9,356.00 9,357.00 9,355.25 9,355.50 0.0K
11:41 9,356.50 9,358.00 9,354.50 9,357.00 0.0K
11:42 9,357.50 9,359.00 9,355.50 9,358.00 0.0K
11:43 9,357.00 9,358.00 9,356.00 9,357.00 0.0K
11:44 9,358.00 9,361.00 9,357.00 9,359.00 0.0K
11:45 9,360.00 9,361.00 9,358.00 9,358.00 0.0K
11:46 9,359.00 9,360.00 9,358.00 9,360.00 0.0K
11:47 9,359.00 9,360.00 9,358.00 9,358.00 0.0K
11:48 9,357.00 9,360.00 9,357.00 9,359.50 0.0K
11:49 9,360.00 9,360.00 9,358.00 9,359.00 0.0K
11:50 9,358.00 9,359.00 9,356.00 9,357.00 0.0K
11:51 9,357.50 9,358.50 9,356.00 9,356.00 0.0K
11:52 9,356.50 9,359.00 9,356.00 9,357.50 0.0K
11:53 9,357.75 9,358.00 9,356.00 9,356.50 0.0K
11:54 9,357.00 9,357.00 9,354.00 9,354.00 0.0K
11:55 9,354.50 9,355.00 9,352.00 9,353.00 0.0K
11:56 9,354.00 9,355.00 9,353.00 9,354.00 0.0K
11:57 9,355.00 9,356.00 9,355.00 9,355.00 0.0K
11:58 9,356.00 9,356.00 9,352.50 9,352.50 0.0K
11:59 9,351.77 9,352.25 9,348.22 9,349.40 1,274,826.0K
12:00 9,349.64 9,349.64 9,349.64 9,349.64 207.3K
12:05 9,349.64 9,349.64 9,349.64 9,349.64 34.8K
13:01 9,343.00 9,346.50 9,342.00 9,346.50 0.0K
13:02 9,345.50 9,353.00 9,345.50 9,351.00 0.0K
13:03 9,351.50 9,362.00 9,351.50 9,360.00 0.0K
13:04 9,359.00 9,360.00 9,357.00 9,359.00 0.0K
13:05 9,360.00 9,367.00 9,360.00 9,367.00 0.0K
13:06 9,365.00 9,366.50 9,353.50 9,359.00 0.0K
13:07 9,362.25 9,373.00 9,362.25 9,372.00 0.0K
13:08 9,371.00 9,379.00 9,370.00 9,376.50 0.0K
13:09 9,378.00 9,384.50 9,373.00 9,373.00 0.0K
13:10 9,372.50 9,375.00 9,370.00 9,373.00 0.0K
13:11 9,371.00 9,383.00 9,371.00 9,383.00 0.0K
13:12 9,383.50 9,383.50 9,378.00 9,380.00 0.0K
13:13 9,381.00 9,386.00 9,380.50 9,383.00 0.0K
13:14 9,384.00 9,386.50 9,379.00 9,384.00 0.0K
13:15 9,385.00 9,387.00 9,379.00 9,380.25 0.0K
13:16 9,379.00 9,381.00 9,376.50 9,376.75 0.0K
13:17 9,377.00 9,381.50 9,376.00 9,380.50 0.0K
13:18 9,379.00 9,389.00 9,379.00 9,387.00 0.0K
13:19 9,384.00 9,384.00 9,371.00 9,371.00 0.0K
13:20 9,367.00 9,372.00 9,366.00 9,371.50 0.0K
13:21 9,373.50 9,375.50 9,371.00 9,373.00 0.0K
13:22 9,371.00 9,376.00 9,371.00 9,373.00 0.0K
13:23 9,374.50 9,376.00 9,369.50 9,376.00 0.0K
13:24 9,378.00 9,380.50 9,376.00 9,377.00 0.0K
13:25 9,375.00 9,381.00 9,373.00 9,373.00 0.0K
13:26 9,375.00 9,375.00 9,368.00 9,373.25 0.0K
13:27 9,372.00 9,373.00 9,368.00 9,369.00 0.0K
13:28 9,367.00 9,370.50 9,365.00 9,367.50 0.0K
13:29 9,368.00 9,370.00 9,366.00 9,367.50 0.0K
13:30 9,368.00 9,370.50 9,361.00 9,361.00 0.0K
13:31 9,360.75 9,368.00 9,360.00 9,368.00 0.0K
13:32 9,365.00 9,365.00 9,360.00 9,360.00 0.0K
13:33 9,359.00 9,365.00 9,359.00 9,362.00 0.0K
13:34 9,361.00 9,362.00 9,356.25 9,360.50 0.0K
13:35 9,361.00 9,364.00 9,359.00 9,360.50 0.0K
13:36 9,362.50 9,365.50 9,361.50 9,363.50 0.0K
13:37 9,362.00 9,364.00 9,358.50 9,363.00 0.0K
13:38 9,362.75 9,366.00 9,362.00 9,364.00 0.0K
13:39 9,365.00 9,371.00 9,365.00 9,370.00 0.0K
13:40 9,369.00 9,373.00 9,364.00 9,366.50 0.0K
13:41 9,368.00 9,369.00 9,364.00 9,366.00 0.0K
13:42 9,364.00 9,364.00 9,357.00 9,357.00 0.0K
13:43 9,355.75 9,359.00 9,355.75 9,358.00 0.0K
13:44 9,357.00 9,357.00 9,350.00 9,352.00 0.0K
13:45 9,350.00 9,352.00 9,346.50 9,352.00 0.0K
13:46 9,354.00 9,356.50 9,354.00 9,355.00 0.0K
13:47 9,354.00 9,355.00 9,351.00 9,352.50 0.0K
13:48 9,353.00 9,357.00 9,353.00 9,357.00 0.0K
13:49 9,356.00 9,361.00 9,353.00 9,360.00 0.0K
13:50 9,359.75 9,360.00 9,356.00 9,357.00 0.0K
13:51 9,355.00 9,357.00 9,351.00 9,351.00 0.0K
13:52 9,350.00 9,352.00 9,347.00 9,348.00 0.0K
13:53 9,347.00 9,348.00 9,344.00 9,348.00 0.0K
13:54 9,350.00 9,352.00 9,348.00 9,348.00 0.0K
13:55 9,347.00 9,348.00 9,344.00 9,344.00 0.0K
13:56 9,342.00 9,342.00 9,338.00 9,341.00 0.0K
13:57 9,340.00 9,342.00 9,338.00 9,338.00 0.0K
13:58 9,337.00 9,337.00 9,335.00 9,335.50 0.0K
13:59 9,337.00 9,342.00 9,337.00 9,341.00 0.0K
14:00 9,340.00 9,344.50 9,340.00 9,341.00 0.0K
14:01 9,339.00 9,340.00 9,334.00 9,338.00 0.0K
14:02 9,337.00 9,338.75 9,333.50 9,338.00 0.0K
14:03 9,337.00 9,338.00 9,331.00 9,334.00 0.0K
14:04 9,331.50 9,333.00 9,330.00 9,330.00 0.0K
14:05 9,329.00 9,330.50 9,324.00 9,325.00 0.0K
14:06 9,324.50 9,326.00 9,321.00 9,322.00 0.0K
14:07 9,323.00 9,326.00 9,322.00 9,325.00 0.0K
14:08 9,327.00 9,336.00 9,327.00 9,336.00 0.0K
14:09 9,335.00 9,336.50 9,333.50 9,335.50 0.0K
14:10 9,335.00 9,336.00 9,331.50 9,331.50 0.0K
14:11 9,330.00 9,331.00 9,326.00 9,329.00 0.0K
14:12 9,329.25 9,334.00 9,329.25 9,334.00 0.0K
14:13 9,333.00 9,334.00 9,331.00 9,333.00 0.0K
14:14 9,334.00 9,335.50 9,330.50 9,333.00 0.0K
14:15 9,332.00 9,333.00 9,328.00 9,333.00 0.0K
14:16 9,334.00 9,334.00 9,331.00 9,332.00 0.0K
14:17 9,331.00 9,331.00 9,328.00 9,329.00 0.0K
14:18 9,330.00 9,330.00 9,326.00 9,328.00 0.0K
14:19 9,329.00 9,330.00 9,326.00 9,329.00 0.0K
14:20 9,330.00 9,338.00 9,330.00 9,338.00 0.0K
14:21 9,337.00 9,338.50 9,336.50 9,337.00 0.0K
14:22 9,338.00 9,338.00 9,334.00 9,334.00 0.0K
14:23 9,332.00 9,334.00 9,329.50 9,331.00 0.0K
14:24 9,332.00 9,334.00 9,330.00 9,334.00 0.0K
14:25 9,334.50 9,337.00 9,334.00 9,334.00 0.0K
14:26 9,333.00 9,334.00 9,331.25 9,332.50 0.0K
14:27 9,334.00 9,337.50 9,332.00 9,336.00 0.0K
14:28 9,337.00 9,339.50 9,336.00 9,336.00 0.0K
14:29 9,337.00 9,343.00 9,337.00 9,342.00 0.0K
14:30 9,341.00 9,346.00 9,341.00 9,346.00 0.0K
14:31 9,345.00 9,353.00 9,343.00 9,353.00 0.0K
14:32 9,353.50 9,355.00 9,350.00 9,351.00 0.0K
14:33 9,352.00 9,353.00 9,348.00 9,349.50 0.0K
14:34 9,350.00 9,359.00 9,350.00 9,358.00 0.0K
14:35 9,359.50 9,364.00 9,358.00 9,359.00 0.0K
14:36 9,359.50 9,365.00 9,359.50 9,364.00 0.0K
14:37 9,365.00 9,367.00 9,362.25 9,366.50 0.0K
14:38 9,367.00 9,367.00 9,359.00 9,359.00 0.0K
14:39 9,359.25 9,359.50 9,354.00 9,354.00 0.0K
14:40 9,356.00 9,360.50 9,356.00 9,360.00 0.0K
14:41 9,359.00 9,362.00 9,358.00 9,362.00 0.0K
14:42 9,361.50 9,363.00 9,358.00 9,358.50 0.0K
14:43 9,360.00 9,361.00 9,357.00 9,358.50 0.0K
14:44 9,359.00 9,360.00 9,356.00 9,357.00 0.0K
14:45 9,356.25 9,358.00 9,355.00 9,357.00 0.0K
14:46 9,359.00 9,365.00 9,358.00 9,365.00 0.0K
14:47 9,365.50 9,370.00 9,365.50 9,367.00 0.0K
14:48 9,367.50 9,369.00 9,366.00 9,366.00 0.0K
14:49 9,366.50 9,367.00 9,364.00 9,365.00 0.0K
14:50 9,364.00 9,369.00 9,364.00 9,367.00 0.0K
14:51 9,368.00 9,370.00 9,368.00 9,369.00 0.0K
14:52 9,370.00 9,370.00 9,368.00 9,368.00 0.0K
14:53 9,368.50 9,372.00 9,368.50 9,371.00 0.0K
14:54 9,372.00 9,376.00 9,372.00 9,376.00 0.0K
14:55 9,375.00 9,375.25 9,374.00 9,374.00 0.0K
14:56 9,374.50 9,374.50 9,372.50 9,374.50 0.0K
14:57 9,377.00 9,378.00 9,370.00 9,371.00 0.0K
14:58 9,371.50 9,375.00 9,371.50 9,374.00 0.0K
14:59 9,373.00 9,374.00 9,372.00 9,372.50 0.0K
15:00 9,373.00 9,373.00 9,367.25 9,370.00 0.0K
15:01 9,371.00 9,372.00 9,364.50 9,364.50 0.0K
15:02 9,364.00 9,372.00 9,364.00 9,371.50 0.0K
15:03 9,372.00 9,373.00 9,371.00 9,373.00 0.0K
15:04 9,371.00 9,373.00 9,368.00 9,371.00 0.0K
15:05 9,372.00 9,372.00 9,370.00 9,372.00 0.0K
15:06 9,374.00 9,376.00 9,371.00 9,376.00 0.0K
15:07 9,374.50 9,376.00 9,373.00 9,375.00 0.0K
15:08 9,374.00 9,374.00 9,371.00 9,371.00 0.0K
15:09 9,369.00 9,370.00 9,366.00 9,368.00 0.0K
15:10 9,367.00 9,369.25 9,363.00 9,369.00 0.0K
15:11 9,368.00 9,368.00 9,364.00 9,364.00 0.0K
15:12 9,363.00 9,363.00 9,361.00 9,362.00 0.0K
15:13 9,363.00 9,364.00 9,362.00 9,362.00 0.0K
15:14 9,361.00 9,367.00 9,361.00 9,367.00 0.0K
15:15 9,366.00 9,366.00 9,364.00 9,366.00 0.0K
15:16 9,365.00 9,365.00 9,356.00 9,357.00 0.0K
15:17 9,356.00 9,358.00 9,356.00 9,358.00 0.0K
15:18 9,356.00 9,357.00 9,351.50 9,352.00 0.0K
15:19 9,354.00 9,355.00 9,351.50 9,355.00 0.0K
15:20 9,356.00 9,358.00 9,353.00 9,354.00 0.0K
15:21 9,355.00 9,356.00 9,352.00 9,352.00 0.0K
15:22 9,352.50 9,355.00 9,350.00 9,352.00 0.0K
15:23 9,351.50 9,352.50 9,351.00 9,352.00 0.0K
15:24 9,351.00 9,353.00 9,351.00 9,352.00 0.0K
15:25 9,353.00 9,353.00 9,349.50 9,352.00 0.0K
15:26 9,351.00 9,353.00 9,351.00 9,353.00 0.0K
15:27 9,354.00 9,356.00 9,353.00 9,355.00 0.0K
15:28 9,354.50 9,354.50 9,347.00 9,348.00 0.0K
15:29 9,347.00 9,349.00 9,347.00 9,348.00 0.0K
15:30 9,350.00 9,350.00 9,348.00 9,350.00 0.0K
15:31 9,349.00 9,349.00 9,347.00 9,348.00 0.0K
15:32 9,347.00 9,350.00 9,347.00 9,350.00 0.0K
15:33 9,349.00 9,349.00 9,347.00 9,348.00 0.0K
15:34 9,347.00 9,348.00 9,344.25 9,344.50 0.0K
15:35 9,344.00 9,346.00 9,344.00 9,345.00 0.0K
15:36 9,344.00 9,347.00 9,344.00 9,347.00 0.0K
15:37 9,348.00 9,350.00 9,345.50 9,350.00 0.0K
15:38 9,352.00 9,353.00 9,349.50 9,350.00 0.0K
15:39 9,350.25 9,350.25 9,348.00 9,349.00 0.0K
15:40 9,348.50 9,354.00 9,348.00 9,353.00 0.0K
15:41 9,354.00 9,354.00 9,350.00 9,351.50 0.0K
15:42 9,351.00 9,356.00 9,351.00 9,356.00 0.0K
15:43 9,356.50 9,359.00 9,356.50 9,359.00 0.0K
15:44 9,360.00 9,360.00 9,357.00 9,357.00 0.0K
15:45 9,358.00 9,360.00 9,358.00 9,360.00 0.0K
15:46 9,361.00 9,361.00 9,360.00 9,361.00 0.0K
15:47 9,362.00 9,366.00 9,362.00 9,364.00 0.0K
15:48 9,365.00 9,368.00 9,363.50 9,368.00 0.0K
15:49 9,369.00 9,370.00 9,367.00 9,367.00 0.0K
15:50 9,368.00 9,372.50 9,366.00 9,372.00 0.0K
15:51 9,373.00 9,375.00 9,373.00 9,373.50 0.0K
15:52 9,375.00 9,376.50 9,373.50 9,376.00 0.0K
15:53 9,375.00 9,375.00 9,372.00 9,372.00 0.0K
15:54 9,371.00 9,371.00 9,367.50 9,369.50 0.0K
15:55 9,370.00 9,371.00 9,369.00 9,371.00 0.0K
15:56 9,370.50 9,373.50 9,369.00 9,373.00 0.0K
15:57 9,373.50 9,376.00 9,373.50 9,375.00 0.0K
15:58 9,374.00 9,375.50 9,374.00 9,375.00 0.0K
15:59 9,370.74 9,372.67 9,367.00 9,370.73 2,436,581.6K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 9,366.82 9,421.76 9,282.50 9,303.10 2,929.7M
2025-09-25 9,437.49 9,501.97 9,403.73 9,444.22 3,121.6M
2025-09-24 9,262.76 9,460.89 9,260.37 9,442.99 2,361.7M
2025-09-23 9,392.71 9,401.19 9,233.91 9,290.34 2,430.7M
2025-09-22 9,432.26 9,442.20 9,319.39 9,370.73 2,603.9M
2025-09-19 9,472.31 9,512.14 9,418.36 9,472.35 3,336.5M
2025-09-18 9,574.74 9,666.67 9,365.63 9,456.52 3,264.5M
2025-09-17 9,434.78 9,607.71 9,434.78 9,596.77 2,812.6M
2025-09-16 9,407.84 9,447.59 9,342.00 9,386.39 2,177.7M
2025-09-15 9,342.30 9,418.84 9,322.34 9,384.76 2,235.9M
2025-09-12 9,420.33 9,440.77 9,345.26 9,364.94 2,472.9M
2025-09-11 9,232.62 9,325.55 9,190.66 9,260.25 2,818.3M
2025-09-10 9,277.64 9,370.12 9,269.40 9,328.16 2,935.5M
2025-09-09 9,141.56 9,279.70 9,127.51 9,242.40 2,727.2M
2025-09-08 9,059.22 9,136.28 9,031.29 9,121.66 2,827.6M
2025-09-05 8,960.02 9,083.91 8,947.63 9,057.22 2,883.2M
2025-09-04 9,102.18 9,106.28 8,911.95 8,937.09 2,835.9M
2025-09-03 9,173.25 9,214.33 9,026.27 9,050.02 2,401.7M
2025-09-02 9,111.88 9,182.70 9,070.11 9,108.12 3,104.4M
2025-09-01 9,084.50 9,139.02 9,061.85 9,121.87 3,671.6M
2025-08-29 8,958.00 9,033.43 8,942.10 8,947.79 3,069.7M
2025-08-28 8,942.74 8,973.27 8,850.56 8,916.93 3,649.9M
2025-08-27 9,181.86 9,198.94 8,997.82 9,020.26 3,214.6M
2025-08-26 9,211.78 9,256.59 9,147.16 9,148.66 2,944.2M
2025-08-25 9,176.95 9,278.48 9,157.67 9,248.00 3,362.0M
2025-08-22 9,024.90 9,082.40 9,002.75 9,079.93 2,613.2M
2025-08-21 9,022.01 9,022.01 8,935.29 8,974.77 2,155.9M
2025-08-20 8,949.02 9,036.08 8,921.81 9,013.27 2,333.9M
2025-08-19 9,054.09 9,062.27 8,988.39 9,006.23 2,325.4M
2025-08-18 9,057.78 9,150.96 9,033.68 9,033.68 3,066.9M
2025-08-15 9,054.94 9,061.18 8,990.32 9,039.09 3,317.3M
2025-08-14 9,213.03 9,225.73 9,105.44 9,128.93 2,752.9M
2025-08-13 8,989.38 9,150.05 8,978.20 9,150.05 2,579.0M
2025-08-12 8,858.01 8,940.18 8,848.53 8,916.85 1,935.5M
2025-08-11 8,918.85 8,922.25 8,847.48 8,888.08 1,981.6M
2025-08-08 8,932.42 8,958.30 8,881.58 8,895.28 1,961.2M
2025-08-07 8,954.04 8,992.13 8,875.08 8,981.73 2,410.8M
2025-08-06 8,932.05 8,974.18 8,897.14 8,932.68 2,011.7M
2025-08-05 8,896.03 8,958.73 8,877.86 8,951.07 2,550.5M
2025-08-04 8,773.84 8,902.86 8,752.66 8,893.48 2,453.3M
2025-08-01 8,870.10 8,932.42 8,804.42 8,804.42 3,127.5M
2025-07-31 8,976.63 8,976.63 8,871.98 8,882.95 3,334.9M
2025-07-30 9,055.89 9,144.26 8,994.08 9,038.27 3,710.6M
2025-07-29 9,136.90 9,149.19 9,049.59 9,145.92 3,048.7M
2025-07-28 9,173.08 9,234.45 9,143.40 9,177.15 2,749.1M
2025-07-25 9,216.18 9,216.18 9,124.15 9,150.49 2,710.9M
2025-07-24 9,225.35 9,295.86 9,217.92 9,257.62 2,779.1M
2025-07-23 9,156.26 9,242.99 9,111.18 9,241.20 3,324.0M
2025-07-22 9,051.99 9,081.55 8,976.49 9,075.60 3,190.8M
2025-07-21 9,055.85 9,065.29 8,979.79 9,040.20 3,177.8M
2025-07-18 8,945.76 8,986.47 8,902.92 8,986.47 2,398.1M
2025-07-17 8,869.99 8,925.53 8,830.56 8,853.10 2,572.4M
2025-07-16 8,927.08 8,990.14 8,859.31 8,861.39 2,605.8M
2025-07-15 8,763.04 8,877.10 8,700.41 8,877.10 2,973.5M
2025-07-14 8,679.43 8,756.88 8,679.43 8,732.74 2,218.3M
2025-07-11 8,662.81 8,838.09 8,662.81 8,687.56 3,374.6M
2025-07-10 8,588.74 8,695.17 8,569.76 8,668.26 2,922.3M
2025-07-09 8,670.42 8,670.42 8,581.33 8,597.27 2,418.7M
2025-07-08 8,627.61 8,713.31 8,615.85 8,708.66 2,309.4M
2025-07-07 8,576.60 8,615.60 8,528.92 8,608.54 2,009.3M
2025-07-04 8,585.48 8,676.17 8,518.02 8,609.27 2,698.7M
2025-07-03 8,727.29 8,739.27 8,600.01 8,648.44 2,829.4M
2025-07-02 8,773.49 8,796.88 8,689.20 8,724.90 3,075.3M
2025-06-30 8,766.42 8,766.42 8,673.99 8,678.30 3,228.5M
2025-06-27 8,840.21 8,844.05 8,730.22 8,762.47 3,595.5M
2025-06-26 8,810.46 8,839.27 8,765.88 8,803.83 2,571.5M
2025-06-25 8,825.53 8,888.75 8,785.01 8,859.29 3,133.0M
2025-06-24 8,649.11 8,783.41 8,649.11 8,760.45 3,404.2M
2025-06-23 8,457.64 8,598.71 8,435.07 8,597.36 2,764.6M
2025-06-20 8,429.46 8,530.03 8,429.46 8,527.07 4,225.3M
2025-06-19 8,559.24 8,570.00 8,390.03 8,410.94 3,282.4M
2025-06-18 8,657.21 8,663.18 8,567.36 8,594.19 2,696.8M
2025-06-17 8,744.05 8,756.57 8,655.38 8,694.67 2,798.9M
2025-06-16 8,622.78 8,754.50 8,586.04 8,729.99 3,185.8M
2025-06-13 8,688.95 8,738.41 8,615.43 8,655.33 4,156.0M
2025-06-12 8,796.99 8,839.64 8,716.81 8,729.96 3,460.4M
2025-06-11 8,786.16 8,887.38 8,781.40 8,865.72 3,374.8M
2025-06-10 8,799.32 8,819.62 8,701.19 8,767.36 3,274.4M
2025-06-09 8,708.96 8,780.13 8,689.42 8,780.13 3,385.6M
2025-06-06 8,691.06 8,691.06 8,617.93 8,629.75 3,882.6M
2025-06-05 8,643.67 8,684.73 8,613.28 8,684.73 2,902.9M
2025-06-04 8,512.92 8,608.19 8,508.68 8,576.75 3,136.4M
2025-06-03 8,407.00 8,520.89 8,407.00 8,519.86 3,288.6M
2025-06-02 8,327.16 8,362.03 8,173.75 8,359.26 2,003.2M
2025-05-30 8,462.34 8,479.02 8,384.54 8,432.02 4,773.7M
2025-05-29 8,434.06 8,571.73 8,410.29 8,559.71 3,263.3M
2025-05-28 8,488.14 8,513.86 8,416.77 8,443.87 2,612.1M
2025-05-27 8,411.86 8,487.64 8,381.99 8,469.97 2,759.4M
2025-05-26 8,550.69 8,561.34 8,419.34 8,437.64 3,002.0M
2025-05-23 8,566.34 8,650.82 8,538.53 8,583.86 2,893.9M
2025-05-22 8,640.63 8,652.52 8,528.56 8,557.64 2,872.6M
2025-05-21 8,614.01 8,692.65 8,590.55 8,660.94 2,998.0M
2025-05-20 8,486.65 8,604.89 8,468.81 8,589.08 2,627.2M
2025-05-19 8,399.16 8,492.15 8,351.69 8,460.55 2,636.0M
2025-05-16 8,431.66 8,482.79 8,406.20 8,468.29 2,485.0M
2025-05-15 8,579.20 8,614.25 8,481.14 8,509.67 2,738.0M
2025-05-14 8,468.92 8,593.07 8,449.07 8,593.07 3,250.1M
2025-05-13 8,544.91 8,544.91 8,369.70 8,386.21 2,986.9M
2025-05-12 8,429.25 8,605.46 8,334.85 8,559.23 4,737.3M
2025-05-09 8,320.17 8,337.48 8,248.41 8,308.83 2,258.3M
2025-05-08 8,216.24 8,374.34 8,216.24 8,300.25 2,516.4M
2025-05-07 8,444.82 8,456.08 8,242.25 8,242.25 3,177.9M
2025-05-06 8,222.49 8,296.04 8,165.28 8,261.61 2,883.5M
2025-05-02 8,100.22 8,241.15 8,059.49 8,231.04 1,540.8M
2025-04-30 8,051.34 8,080.19 7,951.22 8,076.26 4,506.9M
2025-04-29 8,114.41 8,169.57 8,042.62 8,067.94 2,596.5M
2025-04-28 8,113.17 8,113.17 8,011.20 8,080.19 2,187.3M
2025-04-25 8,117.98 8,180.79 8,057.88 8,080.54 2,495.9M
2025-04-24 8,092.70 8,121.93 7,978.82 8,056.85 2,495.5M
2025-04-23 8,152.86 8,152.86 8,035.30 8,116.28 3,036.2M
2025-04-22 7,866.10 7,963.99 7,810.28 7,950.79 3,425.1M
2025-04-17 7,776.47 7,912.44 7,757.96 7,897.44 2,455.6M
2025-04-16 7,911.81 7,922.53 7,717.27 7,779.01 3,009.7M
2025-04-15 8,031.40 8,031.40 7,914.07 7,982.88 2,550.0M
2025-04-14 7,970.12 8,010.57 7,901.83 7,965.81 3,972.5M
2025-04-11 7,638.24 7,886.16 7,600.59 7,801.51 4,492.3M
2025-04-10 7,719.14 7,882.72 7,605.66 7,668.38 5,589.0M
2025-04-09 7,198.03 7,610.90 7,100.61 7,535.68 7,555.2M
2025-04-08 7,387.68 7,531.90 7,277.23 7,430.62 7,336.6M
2025-04-07 7,656.84 7,805.66 7,214.90 7,262.72 11,025.5M
2025-04-03 8,312.46 8,471.26 8,312.46 8,420.14 3,569.4M
2025-04-02 8,516.04 8,604.56 8,450.54 8,531.51 3,052.7M
2025-04-01 8,561.06 8,648.81 8,506.73 8,537.34 3,464.6M
2025-03-31 8,528.71 8,629.76 8,470.50 8,516.55 4,282.3M
2025-03-28 8,709.37 8,744.79 8,536.92 8,606.51 3,150.0M
2025-03-27 8,674.65 8,794.33 8,589.85 8,677.68 3,351.6M
2025-03-26 8,643.08 8,707.82 8,603.29 8,654.26 2,716.0M
2025-03-25 8,738.13 8,782.60 8,605.00 8,616.05 3,886.9M
2025-03-24 8,770.59 8,880.27 8,683.99 8,850.69 2,968.1M
2025-03-21 8,911.13 8,965.93 8,706.07 8,742.44 4,035.4M
2025-03-20 9,158.29 9,158.29 8,934.79 8,950.18 3,387.5M
2025-03-19 9,141.21 9,211.13 9,100.15 9,163.67 3,025.7M
2025-03-18 9,130.36 9,177.84 9,051.06 9,177.80 3,262.0M
2025-03-17 8,956.69 8,991.91 8,879.86 8,928.45 2,654.0M
2025-03-14 8,737.57 8,937.06 8,667.47 8,877.99 3,651.4M
2025-03-13 8,690.90 8,724.67 8,530.79 8,640.61 2,793.9M
2025-03-12 8,803.67 8,849.80 8,590.34 8,682.13 3,131.7M
2025-03-11 8,547.46 8,784.35 8,539.02 8,755.37 2,888.5M
2025-03-10 8,873.70 8,934.24 8,661.08 8,725.01 3,000.0M
2025-03-07 8,875.14 9,083.51 8,838.07 8,914.03 4,176.1M
2025-03-06 8,802.64 8,956.49 8,795.66 8,938.09 4,157.9M
2025-03-05 8,462.60 8,652.20 8,429.22 8,630.40 3,423.1M
2025-03-04 8,262.57 8,419.42 8,209.09 8,367.47 3,550.7M
2025-03-03 8,480.76 8,587.14 8,359.83 8,419.69 3,712.0M
2025-02-28 8,712.63 8,712.63 8,364.42 8,417.43 6,201.6M
2025-02-27 8,795.89 8,911.67 8,624.12 8,734.58 5,671.0M
2025-02-26 8,568.80 8,869.55 8,568.80 8,792.89 4,516.8M
2025-02-25 8,379.82 8,595.56 8,379.82 8,499.19 3,957.9M
2025-02-24 8,670.53 8,766.12 8,560.59 8,618.88 4,441.4M
2025-02-21 8,526.51 8,666.72 8,449.17 8,666.72 5,096.4M
2025-02-20 8,390.63 8,440.26 8,262.14 8,322.56 3,583.7M
2025-02-19 8,394.10 8,477.23 8,334.69 8,463.10 3,556.0M
2025-02-18 8,343.97 8,537.32 8,321.18 8,475.40 4,298.6M
2025-02-17 8,376.13 8,468.64 8,207.35 8,323.67 5,050.6M
2025-02-14 8,083.00 8,331.40 8,083.00 8,331.40 4,658.8M
2025-02-13 8,082.41 8,293.53 7,973.44 8,002.63 5,349.4M
2025-02-12 7,934.05 8,058.08 7,879.69 8,058.08 4,343.3M
2025-02-11 7,990.65 7,997.81 7,837.21 7,842.72 3,150.5M
2025-02-10 7,816.61 7,954.49 7,814.58 7,946.81 3,385.8M
2025-02-07 7,669.65 7,805.14 7,650.46 7,784.07 3,768.1M
2025-02-06 7,566.61 7,690.35 7,533.99 7,690.35 2,675.3M
2025-02-05 7,652.33 7,652.33 7,472.37 7,566.27 2,758.2M
2025-02-04 7,499.20 7,676.17 7,444.42 7,643.63 2,625.2M
2025-02-03 7,313.88 7,384.38 7,195.39 7,384.11 1,907.7M
2025-01-28 7,428.93 7,428.93 7,347.18 7,382.13 809.3M
2025-01-27 7,345.29 7,417.69 7,340.07 7,382.81 2,620.5M
2025-01-24 7,202.83 7,342.33 7,174.22 7,312.16 3,024.9M
2025-01-23 7,221.05 7,294.10 7,140.14 7,164.22 2,977.9M
2025-01-22 7,269.74 7,280.43 7,161.22 7,177.14 2,061.2M
2025-01-21 7,307.58 7,353.99 7,232.92 7,320.88 2,210.7M
2025-01-20 7,196.25 7,295.82 7,180.40 7,235.71 2,547.2M
2025-01-17 7,085.37 7,123.88 7,045.41 7,108.81 2,300.1M
2025-01-16 7,076.38 7,146.95 7,018.73 7,098.76 2,485.0M
2025-01-15 6,962.87 7,024.39 6,959.89 7,011.60 2,177.5M
2025-01-14 6,847.65 7,028.13 6,847.65 6,987.36 2,662.3M
2025-01-13 6,850.81 6,863.43 6,762.65 6,843.71 2,549.3M
2025-01-10 7,011.65 7,030.18 6,891.02 6,898.15 2,414.5M
2025-01-09 6,990.41 7,048.45 6,970.28 6,978.97 2,321.3M
2025-01-08 7,032.18 7,076.62 6,930.02 6,990.65 3,027.6M
2025-01-07 7,069.66 7,125.96 6,959.99 7,049.71 3,437.3M
2025-01-06 7,189.42 7,195.20 7,117.37 7,135.48 2,292.3M
2025-01-03 7,122.33 7,204.28 7,087.58 7,159.28 3,242.2M
2025-01-02 7,226.70 7,226.70 7,066.52 7,090.56 3,905.1M