IBEX 35

ES35
🏛️ spain →
15,538.80
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:58 14,050.50 14,054.50 14,049.50 14,050.50 0.0K
08:59 14,047.50 14,047.50 14,036.50 14,043.50 0.0K
09:00 14,045.50 14,054.87 14,038.40 14,054.50 0.0K
09:01 14,055.37 14,062.50 14,053.50 14,053.50 0.0K
09:02 14,050.38 14,056.86 14,046.38 14,048.38 0.0K
09:03 14,049.38 14,050.88 14,045.89 14,047.88 0.0K
09:04 14,048.50 14,048.50 14,029.50 14,032.41 0.0K
09:05 14,032.91 14,041.89 14,032.41 14,038.90 0.0K
09:06 14,037.90 14,037.90 14,030.91 14,033.91 0.0K
09:07 14,033.41 14,038.98 14,031.94 14,038.98 0.0K
09:08 14,036.98 14,039.50 14,032.50 14,033.10 0.0K
09:09 14,032.11 14,033.50 14,020.50 14,020.50 0.0K
09:10 14,020.33 14,025.50 14,018.50 14,023.47 0.0K
09:11 14,023.50 14,029.01 14,022.49 14,023.50 0.0K
09:12 14,022.02 14,022.02 14,015.60 14,016.13 0.0K
09:13 14,017.50 14,022.50 14,016.50 14,016.50 0.0K
09:14 14,015.67 14,020.66 14,012.18 14,019.50 0.0K
09:15 14,017.50 14,023.65 14,017.15 14,021.72 0.0K
09:16 14,022.21 14,026.70 14,020.70 14,026.50 0.0K
09:17 14,025.50 14,033.19 14,025.50 14,030.76 0.0K
09:18 14,030.77 14,030.83 14,028.84 14,029.85 0.0K
09:19 14,029.36 14,034.88 14,028.88 14,033.88 0.0K
09:20 14,034.38 14,035.88 14,031.40 14,032.45 0.0K
09:21 14,030.96 14,037.99 14,029.54 14,029.54 0.0K
09:22 14,029.04 14,036.50 14,029.04 14,035.63 0.0K
09:23 14,035.50 14,038.12 14,033.14 14,033.14 0.0K
09:24 14,034.50 14,037.50 14,032.77 14,032.79 0.0K
09:25 14,035.29 14,042.50 14,035.29 14,040.31 0.0K
09:26 14,039.32 14,047.31 14,038.32 14,045.31 0.0K
09:27 14,044.81 14,046.50 14,044.30 14,044.31 0.0K
09:28 14,043.31 14,045.50 14,040.35 14,041.38 0.0K
09:29 14,040.39 14,040.89 14,036.00 14,036.54 0.0K
09:30 14,039.54 14,043.66 14,033.50 14,043.50 0.0K
09:31 14,044.65 14,046.13 14,041.50 14,041.50 0.0K
09:32 14,040.65 14,045.50 14,038.50 14,041.71 0.0K
09:33 14,042.21 14,044.21 14,040.50 14,041.74 0.0K
09:34 14,042.50 14,044.77 14,040.76 14,043.50 0.0K
09:35 14,042.50 14,047.76 14,040.50 14,047.50 0.0K
09:36 14,049.76 14,049.76 14,045.50 14,045.84 0.0K
09:37 14,047.50 14,048.90 14,044.50 14,048.90 0.0K
09:38 14,048.50 14,052.50 14,043.50 14,043.96 0.0K
09:39 14,043.97 14,046.54 14,043.97 14,044.50 0.0K
09:40 14,045.07 14,048.10 14,045.07 14,045.12 0.0K
09:41 14,046.13 14,046.50 14,042.15 14,046.15 0.0K
09:42 14,046.65 14,050.12 14,044.15 14,049.12 0.0K
09:43 14,049.50 14,049.50 14,042.17 14,044.50 0.0K
09:44 14,043.19 14,045.50 14,040.75 14,041.26 0.0K
09:45 14,039.50 14,043.50 14,039.50 14,043.29 0.0K
09:46 14,042.50 14,042.79 14,040.31 14,041.36 0.0K
09:47 14,041.86 14,041.90 14,037.46 14,039.48 0.0K
09:48 14,038.50 14,040.57 14,036.08 14,040.57 0.0K
09:49 14,041.07 14,045.50 14,041.07 14,045.48 0.0K
09:50 14,044.48 14,045.99 14,044.48 14,045.99 0.0K
09:51 14,045.50 14,046.53 14,042.50 14,043.50 0.0K
09:52 14,044.55 14,047.55 14,044.50 14,046.50 0.0K
09:53 14,046.04 14,050.54 14,046.04 14,050.50 0.0K
09:54 14,049.50 14,051.53 14,049.50 14,049.57 0.0K
09:55 14,050.57 14,054.05 14,050.56 14,051.06 0.0K
09:56 14,051.57 14,055.06 14,051.57 14,053.55 0.0K
09:57 14,053.04 14,053.55 14,051.50 14,053.54 0.0K
09:58 14,054.54 14,054.54 14,050.50 14,050.50 0.0K
09:59 14,051.04 14,053.52 14,047.50 14,047.50 0.0K
10:00 14,048.50 14,051.50 14,048.50 14,048.50 0.0K
10:01 14,045.03 14,046.61 14,043.54 14,046.61 0.0K
10:02 14,047.50 14,048.50 14,044.13 14,044.67 0.0K
10:03 14,044.68 14,048.23 14,040.72 14,046.74 0.0K
10:04 14,045.75 14,046.77 14,043.50 14,043.81 0.0K
10:05 14,044.82 14,046.83 14,042.50 14,044.90 0.0K
10:06 14,044.41 14,044.41 14,036.03 14,037.05 0.0K
10:07 14,038.05 14,039.13 14,036.06 14,039.13 0.0K
10:08 14,038.63 14,041.16 14,037.15 14,040.16 0.0K
10:09 14,040.17 14,040.17 14,035.50 14,037.20 0.0K
10:10 14,034.71 14,040.50 14,034.71 14,040.15 0.0K
10:11 14,040.65 14,043.13 14,038.50 14,043.12 0.0K
10:12 14,041.12 14,041.14 14,038.15 14,039.70 0.0K
10:13 14,039.20 14,043.20 14,039.20 14,042.20 0.0K
10:14 14,042.50 14,042.50 14,034.23 14,035.30 0.0K
10:15 14,035.31 14,035.31 14,029.87 14,030.50 0.0K
10:16 14,030.93 14,033.47 14,029.50 14,029.50 0.0K
10:17 14,029.52 14,033.50 14,029.52 14,032.50 0.0K
10:18 14,031.51 14,033.50 14,029.50 14,033.46 0.0K
10:19 14,032.50 14,038.50 14,032.50 14,037.37 0.0K
10:20 14,037.36 14,037.86 14,034.38 14,037.38 0.0K
10:21 14,037.50 14,037.50 14,034.39 14,034.50 0.0K
10:22 14,034.43 14,040.50 14,033.50 14,038.50 0.0K
10:23 14,038.42 14,038.42 14,035.45 14,037.50 0.0K
10:24 14,037.45 14,037.45 14,033.44 14,036.44 0.0K
10:25 14,035.44 14,036.50 14,034.46 14,036.50 0.0K
10:26 14,036.50 14,038.50 14,035.50 14,037.46 0.0K
10:27 14,036.50 14,038.93 14,036.46 14,037.42 0.0K
10:28 14,037.43 14,037.91 14,036.42 14,037.91 0.0K
10:29 14,038.50 14,041.88 14,036.50 14,036.86 0.0K
10:30 14,037.36 14,038.85 14,033.50 14,033.50 0.0K
10:31 14,031.34 14,041.50 14,031.34 14,040.50 0.0K
10:32 14,041.50 14,042.50 14,039.14 14,040.50 0.0K
10:33 14,040.13 14,043.50 14,038.63 14,040.63 0.0K
10:34 14,040.14 14,040.64 14,036.16 14,037.50 0.0K
10:35 14,037.18 14,038.50 14,036.50 14,037.50 0.0K
10:36 14,036.71 14,037.74 14,035.50 14,037.24 0.0K
10:37 14,035.50 14,036.50 14,033.50 14,034.50 0.0K
10:38 14,034.77 14,037.26 14,034.77 14,036.50 0.0K
10:39 14,037.50 14,038.26 14,033.28 14,033.50 0.0K
10:40 14,035.30 14,039.78 14,035.30 14,035.32 0.0K
10:41 14,035.82 14,036.34 14,031.91 14,032.46 0.0K
10:42 14,031.46 14,033.02 14,029.50 14,029.61 0.0K
10:43 14,029.62 14,030.66 14,028.67 14,028.75 0.0K
10:44 14,029.76 14,030.26 14,028.78 14,029.83 0.0K
10:45 14,029.84 14,029.89 14,028.35 14,029.89 0.0K
10:46 14,029.39 14,029.89 14,027.50 14,028.92 0.0K
10:47 14,027.92 14,029.93 14,026.96 14,027.00 0.0K
10:48 14,027.50 14,031.03 14,027.00 14,030.53 0.0K
10:49 14,031.03 14,034.98 14,031.03 14,033.50 0.0K
10:50 14,034.95 14,034.95 14,029.50 14,031.45 0.0K
10:51 14,030.96 14,030.96 14,026.05 14,026.58 0.0K
10:52 14,026.09 14,027.59 14,026.09 14,027.50 0.0K
10:53 14,028.12 14,029.50 14,025.09 14,025.09 0.0K
10:54 14,025.59 14,026.59 14,025.09 14,025.10 0.0K
10:55 14,023.50 14,024.50 14,021.15 14,022.18 0.0K
10:56 14,022.19 14,022.19 14,017.77 14,018.29 0.0K
10:57 14,017.50 14,018.81 14,013.34 14,018.81 0.0K
10:58 14,018.80 14,019.50 14,017.27 14,019.26 0.0K
10:59 14,019.24 14,020.67 14,018.22 14,020.17 0.0K
11:00 14,020.67 14,026.11 14,020.14 14,026.09 0.0K
11:01 14,025.50 14,025.50 14,019.08 14,021.50 0.0K
11:02 14,020.50 14,024.08 14,019.09 14,024.08 0.0K
11:03 14,024.07 14,024.50 14,021.07 14,023.04 0.0K
11:04 14,023.50 14,025.53 14,022.04 14,025.53 0.0K
11:05 14,025.04 14,026.54 14,024.55 14,026.04 0.0K
11:06 14,025.54 14,031.50 14,025.54 14,031.50 0.0K
11:07 14,031.95 14,033.88 14,031.50 14,031.50 0.0K
11:08 14,032.35 14,032.85 14,029.50 14,030.50 0.0K
11:09 14,029.88 14,034.50 14,029.50 14,032.50 0.0K
11:10 14,033.50 14,037.81 14,033.50 14,035.50 0.0K
11:11 14,036.32 14,036.32 14,029.50 14,030.50 0.0K
11:12 14,030.90 14,033.88 14,029.50 14,033.88 0.0K
11:13 14,033.87 14,036.31 14,032.50 14,035.31 0.0K
11:14 14,035.50 14,037.50 14,034.27 14,035.50 0.0K
11:15 14,035.74 14,036.72 14,034.50 14,035.66 0.0K
11:16 14,035.65 14,039.61 14,035.65 14,038.56 0.0K
11:17 14,037.56 14,039.50 14,036.57 14,036.57 0.0K
11:18 14,036.58 14,037.65 14,033.64 14,037.64 0.0K
11:19 14,036.64 14,039.64 14,036.64 14,038.11 0.0K
11:20 14,036.62 14,038.50 14,036.62 14,037.12 0.0K
11:21 14,035.62 14,040.50 14,034.14 14,040.14 0.0K
11:22 14,040.63 14,040.63 14,038.50 14,040.50 0.0K
11:23 14,039.67 14,040.50 14,036.50 14,036.50 0.0K
11:24 14,036.73 14,038.50 14,036.73 14,038.50 0.0K
11:25 14,039.50 14,041.72 14,039.50 14,040.71 0.0K
11:26 14,041.50 14,041.50 14,038.72 14,040.27 0.0K
11:27 14,040.76 14,040.76 14,037.50 14,037.81 0.0K
11:28 14,036.82 14,038.38 14,036.35 14,037.89 0.0K
11:29 14,038.39 14,038.89 14,034.45 14,035.50 0.0K
11:30 14,036.96 14,040.93 14,036.50 14,040.92 0.0K
11:31 14,040.91 14,041.91 14,038.90 14,038.90 0.0K
11:32 14,039.89 14,039.89 14,033.94 14,033.95 0.0K
11:33 14,034.46 14,035.50 14,033.50 14,035.50 0.0K
11:34 14,035.95 14,035.95 14,033.45 14,035.50 0.0K
11:35 14,035.92 14,036.91 14,032.50 14,034.50 0.0K
11:36 14,034.42 14,036.93 14,032.50 14,034.91 0.0K
11:37 14,035.90 14,036.40 14,033.50 14,034.50 0.0K
11:38 14,033.89 14,033.89 14,025.50 14,026.50 0.0K
11:39 14,026.94 14,027.50 14,019.50 14,019.50 0.0K
11:40 14,019.99 14,024.50 14,019.99 14,021.50 0.0K
11:41 14,020.88 14,023.32 14,019.88 14,022.83 0.0K
11:42 14,022.82 14,023.26 14,021.80 14,023.25 0.0K
11:43 14,023.24 14,023.24 14,017.24 14,019.73 0.0K
11:44 14,018.73 14,018.73 14,015.71 14,015.71 0.0K
11:45 14,016.71 14,019.16 14,014.69 14,017.66 0.0K
11:46 14,016.66 14,020.64 14,016.50 14,019.50 0.0K
11:47 14,018.64 14,022.59 14,018.64 14,022.59 0.0K
11:48 14,023.09 14,027.54 14,023.07 14,026.00 0.0K
11:49 14,025.50 14,030.50 14,025.50 14,029.50 0.0K
11:50 14,028.50 14,028.50 14,023.01 14,024.50 0.0K
11:51 14,023.50 14,030.94 14,023.50 14,027.50 0.0K
11:52 14,027.45 14,028.90 14,025.50 14,028.90 0.0K
11:53 14,028.39 14,029.86 14,027.81 14,028.26 0.0K
11:54 14,027.76 14,032.20 14,027.25 14,031.14 0.0K
11:55 14,030.14 14,033.50 14,030.13 14,031.50 0.0K
11:56 14,030.55 14,032.98 14,030.05 14,032.98 0.0K
11:57 14,030.50 14,031.97 14,030.45 14,031.50 0.0K
11:58 14,030.90 14,033.86 14,030.90 14,032.50 0.0K
11:59 14,031.80 14,033.77 14,031.50 14,031.50 0.0K
12:00 14,032.23 14,036.50 14,031.21 14,032.50 0.0K
12:01 14,032.67 14,033.67 14,030.69 14,030.69 0.0K
12:02 14,031.50 14,032.69 14,027.50 14,027.74 0.0K
12:03 14,027.75 14,029.28 14,027.75 14,028.79 0.0K
12:04 14,026.80 14,027.83 14,026.33 14,026.84 0.0K
12:05 14,027.84 14,027.84 14,021.92 14,021.92 0.0K
12:06 14,023.92 14,023.92 14,018.58 14,019.09 0.0K
12:07 14,018.10 14,020.16 14,016.26 14,016.26 0.0K
12:08 14,016.77 14,016.77 14,011.80 14,016.50 0.0K
12:09 14,015.32 14,016.83 14,015.32 14,016.33 0.0K
12:10 14,016.82 14,017.32 14,013.32 14,014.34 0.0K
12:11 14,015.34 14,019.31 14,015.33 14,019.30 0.0K
12:12 14,018.50 14,021.50 14,018.30 14,021.50 0.0K
12:13 14,020.50 14,021.77 14,019.27 14,021.26 0.0K
12:14 14,020.76 14,020.76 14,019.26 14,020.50 0.0K
12:15 14,019.50 14,020.75 14,018.24 14,019.25 0.0K
12:16 14,018.74 14,021.50 14,018.50 14,020.50 0.0K
12:17 14,019.74 14,023.22 14,019.50 14,021.71 0.0K
12:18 14,021.50 14,021.50 14,016.25 14,016.25 0.0K
12:19 14,012.76 14,014.50 14,010.31 14,013.32 0.0K
12:20 14,013.83 14,016.33 14,012.34 14,012.86 0.0K
12:21 14,012.87 14,013.37 14,009.46 14,010.47 0.0K
12:22 14,009.50 14,009.50 14,006.48 14,007.00 0.0K
12:23 14,005.50 14,006.54 14,004.54 14,005.57 0.0K
12:24 14,006.07 14,006.07 14,001.11 14,003.50 0.0K
12:25 14,002.68 14,003.69 14,000.50 14,001.76 0.0K
12:26 13,999.77 14,003.79 13,999.77 14,002.31 0.0K
12:27 14,001.32 14,003.39 13,998.50 14,001.90 0.0K
12:28 14,001.41 14,003.90 13,999.92 14,002.90 0.0K
12:29 14,003.89 14,004.39 14,001.50 14,001.50 0.0K
12:30 14,000.86 14,000.87 13,997.91 13,997.91 0.0K
12:31 13,996.50 13,999.91 13,993.94 13,993.94 0.0K
12:32 13,994.45 13,995.95 13,992.96 13,992.97 0.0K
12:33 13,994.97 13,996.99 13,993.47 13,994.51 0.0K
12:34 13,994.01 13,994.52 13,991.03 13,993.50 0.0K
12:35 13,992.50 13,997.50 13,992.05 13,994.00 0.0K
12:36 13,993.50 13,998.50 13,993.00 13,997.50 0.0K
12:37 13,997.96 13,998.95 13,997.50 13,998.43 0.0K
12:38 13,997.93 13,998.50 13,996.93 13,996.95 0.0K
12:39 13,996.96 13,999.50 13,996.46 13,998.95 0.0K
12:40 13,998.94 14,000.93 13,997.50 13,997.94 0.0K
12:41 13,998.44 13,999.94 13,997.50 13,998.93 0.0K
12:42 13,999.92 14,002.91 13,998.42 14,001.50 0.0K
12:43 14,000.50 14,002.92 14,000.50 14,001.42 0.0K
12:44 14,000.42 14,001.97 13,998.95 14,000.97 0.0K
12:45 13,999.98 13,999.98 13,998.00 13,998.56 0.0K
12:46 13,999.06 13,999.50 13,995.14 13,995.65 0.0K
12:47 13,995.15 13,999.50 13,994.14 13,994.14 0.0K
12:48 13,994.15 13,996.66 13,993.50 13,996.14 0.0K
12:49 13,998.50 13,999.50 13,996.58 13,998.04 0.0K
12:50 13,997.53 13,997.53 13,994.06 13,995.50 0.0K
12:51 13,994.07 13,995.50 13,993.50 13,994.06 0.0K
12:52 13,994.50 13,997.50 13,994.50 13,997.00 0.0K
12:53 13,995.01 13,995.50 13,993.03 13,994.02 0.0K
12:54 13,993.50 13,993.50 13,989.03 13,990.04 0.0K
12:55 13,989.05 13,990.12 13,988.07 13,990.12 0.0K
12:56 13,989.12 13,989.50 13,986.50 13,989.50 0.0K
12:57 13,989.67 13,994.50 13,989.50 13,991.14 0.0K
12:58 13,990.64 13,994.60 13,990.64 13,991.10 0.0K
12:59 13,991.60 13,992.50 13,988.61 13,990.11 0.0K
13:00 13,992.50 13,996.50 13,986.50 13,994.50 0.0K
13:01 13,993.01 13,996.96 13,993.01 13,995.92 0.0K
13:02 13,994.50 14,000.37 13,993.42 13,999.36 0.0K
13:03 13,999.86 14,001.29 13,999.28 13,999.78 0.0K
13:04 14,000.28 14,000.76 13,997.26 13,997.76 0.0K
13:05 13,996.77 13,999.50 13,994.50 13,994.78 0.0K
13:06 13,992.79 13,992.79 13,988.82 13,988.84 0.0K
13:07 13,988.85 13,990.85 13,986.50 13,987.50 0.0K
13:08 13,988.50 13,988.50 13,986.50 13,987.89 0.0K
13:09 13,988.88 13,990.50 13,986.50 13,987.86 0.0K
13:10 13,989.36 13,989.84 13,987.50 13,987.79 0.0K
13:11 13,986.50 13,989.50 13,986.50 13,989.50 0.0K
13:12 13,988.50 13,990.50 13,987.50 13,989.50 0.0K
13:13 13,990.50 13,990.64 13,986.50 13,987.50 0.0K
13:14 13,989.14 13,989.50 13,984.50 13,985.50 0.0K
13:15 13,985.19 13,986.67 13,985.19 13,986.65 0.0K
13:16 13,987.64 13,988.50 13,986.60 13,986.60 0.0K
13:17 13,987.60 13,987.60 13,986.50 13,986.55 0.0K
13:18 13,987.54 13,988.52 13,984.51 13,985.50 0.0K
13:19 13,984.50 13,984.50 13,978.99 13,980.50 0.0K
13:20 13,981.50 13,983.50 13,981.50 13,981.52 0.0K
13:21 13,981.50 13,984.50 13,980.50 13,984.50 0.0K
13:22 13,983.50 13,984.50 13,983.45 13,983.45 0.0K
13:23 13,983.50 13,986.40 13,983.42 13,986.40 0.0K
13:24 13,986.50 13,986.50 13,984.50 13,986.34 0.0K
13:25 13,985.84 13,987.32 13,984.33 13,987.32 0.0K
13:26 13,987.31 13,987.31 13,982.33 13,982.34 0.0K
13:27 13,981.35 13,985.81 13,981.35 13,985.81 0.0K
13:28 13,985.50 13,987.27 13,985.26 13,985.50 0.0K
13:29 13,984.76 13,984.76 13,982.29 13,982.29 0.0K
13:30 13,981.29 13,986.50 13,981.29 13,986.50 0.0K
13:31 13,988.50 13,989.74 13,988.23 13,988.50 0.0K
13:32 13,988.63 13,988.63 13,985.13 13,985.50 0.0K
13:33 13,985.14 13,986.50 13,984.14 13,985.16 0.0K
13:34 13,985.17 13,985.17 13,983.50 13,984.71 0.0K
13:35 13,984.21 13,984.50 13,982.50 13,983.27 0.0K
13:36 13,983.50 13,984.50 13,982.34 13,983.37 0.0K
13:37 13,983.50 13,983.50 13,980.50 13,982.50 0.0K
13:38 13,981.50 13,982.91 13,980.50 13,981.50 0.0K
13:39 13,981.90 13,982.50 13,980.41 13,980.41 0.0K
13:40 13,979.50 13,979.89 13,977.42 13,979.87 0.0K
13:41 13,979.37 13,983.50 13,978.37 13,983.50 0.0K
13:42 13,983.31 13,984.50 13,982.31 13,984.26 0.0K
13:43 13,984.25 13,986.50 13,983.24 13,986.21 0.0K
13:44 13,987.20 13,988.50 13,986.50 13,988.10 0.0K
13:45 13,988.09 13,988.09 13,985.09 13,987.50 0.0K
13:46 13,988.09 13,988.58 13,986.50 13,988.06 0.0K
13:47 13,988.56 13,990.50 13,988.56 13,990.05 0.0K
13:48 13,988.50 13,992.49 13,988.50 13,991.98 0.0K
13:49 13,992.48 13,993.94 13,991.95 13,992.92 0.0K
13:50 13,993.50 13,993.90 13,990.50 13,992.89 0.0K
13:51 13,992.88 13,993.81 13,991.85 13,993.79 0.0K
13:52 13,995.50 13,996.73 13,993.71 13,993.71 0.0K
13:53 13,994.71 13,997.66 13,994.50 13,996.65 0.0K
13:54 13,996.64 13,997.61 13,992.60 13,992.60 0.0K
13:55 13,992.50 13,993.60 13,989.07 13,990.07 0.0K
13:56 13,989.57 13,991.57 13,987.09 13,987.09 0.0K
13:57 13,984.60 13,986.63 13,984.11 13,985.65 0.0K
13:58 13,986.65 13,989.64 13,986.50 13,989.64 0.0K
13:59 13,989.63 13,989.63 13,988.12 13,989.61 0.0K
14:00 13,988.61 13,988.61 13,987.59 13,988.57 0.0K
14:01 13,987.57 13,988.56 13,986.50 13,987.50 0.0K
14:02 13,986.59 13,987.50 13,983.50 13,984.63 0.0K
14:03 13,984.64 13,984.67 13,982.67 13,982.67 0.0K
14:04 13,982.50 13,986.50 13,982.50 13,986.50 0.0K
14:05 13,986.12 13,988.59 13,984.62 13,988.58 0.0K
14:06 13,987.58 13,989.56 13,987.57 13,989.56 0.0K
14:07 13,990.05 13,990.05 13,986.50 13,988.05 0.0K
14:08 13,987.56 13,987.56 13,985.08 13,986.50 0.0K
14:09 13,986.59 13,988.60 13,984.60 13,984.60 0.0K
14:10 13,983.61 13,983.68 13,982.64 13,983.19 0.0K
14:11 13,983.20 13,983.50 13,981.50 13,982.50 0.0K
14:12 13,981.75 13,982.50 13,979.50 13,979.50 0.0K
14:13 13,979.76 13,981.50 13,979.50 13,981.25 0.0K
14:14 13,981.75 13,984.71 13,980.50 13,984.17 0.0K
14:15 13,984.66 13,984.66 13,981.62 13,982.62 0.0K
14:16 13,982.61 13,983.09 13,980.50 13,981.09 0.0K
14:17 13,980.59 13,981.59 13,979.50 13,979.59 0.0K
14:18 13,979.60 13,979.60 13,976.15 13,976.66 0.0K
14:19 13,977.50 13,978.63 13,976.50 13,978.63 0.0K
14:20 13,979.12 13,979.50 13,977.50 13,977.60 0.0K
14:21 13,978.50 13,978.60 13,976.50 13,977.59 0.0K
14:22 13,978.50 13,983.06 13,978.50 13,978.56 0.0K
14:23 13,978.50 13,981.50 13,977.57 13,981.50 0.0K
14:24 13,980.57 13,980.57 13,979.50 13,979.50 0.0K
14:25 13,978.55 13,979.50 13,977.50 13,979.50 0.0K
14:26 13,980.54 13,982.54 13,979.60 13,979.61 0.0K
14:27 13,978.50 13,978.66 13,977.65 13,978.66 0.0K
14:28 13,979.66 13,981.50 13,979.16 13,981.50 0.0K
14:29 13,980.65 13,982.64 13,980.50 13,982.14 0.0K
14:30 13,982.50 13,982.63 13,977.50 13,978.20 0.0K
14:31 13,978.50 13,981.50 13,977.50 13,980.73 0.0K
14:32 13,979.50 13,979.75 13,976.50 13,976.83 0.0K
14:33 13,977.83 13,977.84 13,976.50 13,977.83 0.0K
14:34 13,977.34 13,978.91 13,976.50 13,978.50 0.0K
14:35 13,979.42 13,984.90 13,978.50 13,983.90 0.0K
14:36 13,982.50 13,984.39 13,981.50 13,983.50 0.0K
14:37 13,984.39 13,985.50 13,983.50 13,985.50 0.0K
14:38 13,986.41 13,986.41 13,983.50 13,984.95 0.0K
14:39 13,984.45 13,985.97 13,984.45 13,984.97 0.0K
14:40 13,984.98 13,986.03 13,984.98 13,986.03 0.0K
14:41 13,987.03 13,987.08 13,984.60 13,984.60 0.0K
14:42 13,985.11 13,985.11 13,983.21 13,983.73 0.0K
14:43 13,983.74 13,983.75 13,979.81 13,980.35 0.0K
14:44 13,981.35 13,981.39 13,977.92 13,979.92 0.0K
14:45 13,978.92 13,980.99 13,977.43 13,980.99 0.0K
14:46 13,980.50 13,984.45 13,980.00 13,983.41 0.0K
14:47 13,984.40 13,984.50 13,983.31 13,984.30 0.0K
14:48 13,983.50 13,985.50 13,983.50 13,985.26 0.0K
14:49 13,985.50 13,986.75 13,984.75 13,985.27 0.0K
14:50 13,985.28 13,987.50 13,984.29 13,987.50 0.0K
14:51 13,987.82 13,987.84 13,986.33 13,987.35 0.0K
14:52 13,988.85 13,989.83 13,988.33 13,988.33 0.0K
14:53 13,987.50 13,988.50 13,987.30 13,988.31 0.0K
14:54 13,988.30 13,990.29 13,988.30 13,990.26 0.0K
14:55 13,989.26 13,990.75 13,989.26 13,990.25 0.0K
14:56 13,990.75 13,990.76 13,990.25 13,990.28 0.0K
14:57 13,990.78 13,990.78 13,987.82 13,987.82 0.0K
14:58 13,987.33 13,988.37 13,986.39 13,986.39 0.0K
14:59 13,986.40 13,986.45 13,983.43 13,986.45 0.0K
15:00 13,985.95 13,989.43 13,985.95 13,988.44 0.0K
15:01 13,987.94 13,990.50 13,987.44 13,987.45 0.0K
15:02 13,986.45 13,987.50 13,986.45 13,987.50 0.0K
15:03 13,988.47 13,990.90 13,988.42 13,989.50 0.0K
15:04 13,989.38 13,994.74 13,989.38 13,994.23 0.0K
15:05 13,994.72 13,999.08 13,994.72 13,999.08 0.0K
15:06 13,999.07 14,000.97 13,997.54 14,000.97 0.0K
15:07 14,000.46 14,003.50 13,999.95 14,003.38 0.0K
15:08 14,003.88 14,005.85 14,002.87 14,005.85 0.0K
15:09 14,005.35 14,005.87 14,004.35 14,005.38 0.0K
15:10 14,006.88 14,006.88 14,005.50 14,005.50 0.0K
15:11 14,005.90 14,005.91 14,001.50 14,002.50 0.0K
15:12 14,002.97 14,004.50 14,002.97 14,003.04 0.0K
15:13 14,003.05 14,003.56 14,002.08 14,003.12 0.0K
15:14 14,002.63 14,005.50 14,002.63 14,005.50 0.0K
15:15 14,006.14 14,006.50 14,005.11 14,005.11 0.0K
15:16 14,004.11 14,008.08 14,004.11 14,005.09 0.0K
15:17 14,006.59 14,007.13 14,004.63 14,005.50 0.0K
15:18 14,005.66 14,006.66 14,004.19 14,005.50 0.0K
15:19 14,004.72 14,004.76 14,003.23 14,004.27 0.0K
15:20 14,005.50 14,007.50 14,005.26 14,007.23 0.0K
15:21 14,007.50 14,007.50 14,004.71 14,004.71 0.0K
15:22 14,004.50 14,004.50 14,001.24 14,002.28 0.0K
15:23 14,002.29 14,007.50 14,002.29 14,006.27 0.0K
15:24 14,007.26 14,010.50 14,007.19 14,008.19 0.0K
15:25 14,008.50 14,008.50 14,006.17 14,007.17 0.0K
15:26 14,007.16 14,007.16 14,005.15 14,005.62 0.0K
15:27 14,005.12 14,007.50 14,004.12 14,007.50 0.0K
15:28 14,005.60 14,006.50 14,004.10 14,006.50 0.0K
15:29 14,005.50 14,007.50 14,004.07 14,007.10 0.0K
15:30 14,008.50 14,010.11 14,002.16 14,002.18 0.0K
15:31 14,002.19 14,002.74 13,997.50 13,997.50 0.0K
15:32 13,996.30 14,001.30 13,995.34 13,996.34 0.0K
15:33 13,997.34 13,998.33 13,993.37 13,994.38 0.0K
15:34 13,992.50 13,996.50 13,991.44 13,996.50 0.0K
15:35 13,995.50 13,999.45 13,993.46 13,995.47 0.0K
15:36 13,994.47 13,997.50 13,994.02 13,994.52 0.0K
15:37 13,994.53 13,994.59 13,990.06 13,993.50 0.0K
15:38 13,994.58 13,995.58 13,992.59 13,995.58 0.0K
15:39 13,995.59 13,997.58 13,995.09 13,996.57 0.0K
15:40 13,997.57 13,999.56 13,993.57 13,994.57 0.0K
15:41 13,995.57 14,002.50 13,995.50 14,001.50 0.0K
15:42 14,000.50 14,000.50 13,998.44 13,999.41 0.0K
15:43 13,999.40 13,999.50 13,996.50 13,996.50 0.0K
15:44 13,996.40 13,998.50 13,995.38 13,997.36 0.0K
15:45 13,996.50 13,997.50 13,995.36 13,997.37 0.0K
15:46 13,996.38 13,998.50 13,996.38 13,996.42 0.0K
15:47 13,995.43 13,996.50 13,994.48 13,995.52 0.0K
15:48 13,996.02 13,996.50 13,990.50 13,992.50 0.0K
15:49 13,992.60 13,992.60 13,990.61 13,991.50 0.0K
15:50 13,989.50 13,989.50 13,983.50 13,984.50 0.0K
15:51 13,985.68 13,988.63 13,985.50 13,987.62 0.0K
15:52 13,987.50 13,988.61 13,985.50 13,986.50 0.0K
15:53 13,985.50 13,989.50 13,985.50 13,988.43 0.0K
15:54 13,987.43 13,988.50 13,983.50 13,984.50 0.0K
15:55 13,983.45 13,984.50 13,983.45 13,984.50 0.0K
15:56 13,983.48 13,983.50 13,980.48 13,980.50 0.0K
15:57 13,979.48 13,981.50 13,979.46 13,980.50 0.0K
15:58 13,981.46 13,983.50 13,981.46 13,982.46 0.0K
15:59 13,983.46 13,983.46 13,979.47 13,979.99 0.0K
16:00 13,983.50 13,987.50 13,979.50 13,980.50 0.0K
16:01 13,981.48 13,981.50 13,977.50 13,979.53 0.0K
16:02 13,980.53 13,982.50 13,974.50 13,975.59 0.0K
16:03 13,975.50 13,980.60 13,975.50 13,978.50 0.0K
16:04 13,979.10 13,979.62 13,976.50 13,979.62 0.0K
16:05 13,980.62 13,982.60 13,978.61 13,979.59 0.0K
16:06 13,980.59 13,986.57 13,979.59 13,985.50 0.0K
16:07 13,985.05 13,987.53 13,982.02 13,982.02 0.0K
16:08 13,983.53 13,983.54 13,979.50 13,981.15 0.0K
16:09 13,981.16 13,984.50 13,981.16 13,982.25 0.0K
16:10 13,982.26 13,982.50 13,977.50 13,980.88 0.0K
16:11 13,982.38 13,983.50 13,980.50 13,982.50 0.0K
16:12 13,981.91 13,984.50 13,981.50 13,983.50 0.0K
16:13 13,982.47 13,983.50 13,979.05 13,979.59 0.0K
16:14 13,979.60 13,982.11 13,979.60 13,981.65 0.0K
16:15 13,979.66 13,983.57 13,979.66 13,980.58 0.0K
16:16 13,980.50 13,980.50 13,978.95 13,978.95 0.0K
16:17 13,977.50 13,980.85 13,976.50 13,979.50 0.0K
16:18 13,977.50 13,983.20 13,977.50 13,983.20 0.0K
16:19 13,980.20 13,984.07 13,980.20 13,984.06 0.0K
16:20 13,982.56 13,986.00 13,981.88 13,981.88 0.0K
16:21 13,981.87 13,983.74 13,981.33 13,983.50 0.0K
16:22 13,983.23 13,987.50 13,981.50 13,986.50 0.0K
16:23 13,985.62 13,989.50 13,985.50 13,986.04 0.0K
16:24 13,986.54 13,987.49 13,983.48 13,984.48 0.0K
16:25 13,983.48 13,983.95 13,980.97 13,981.50 0.0K
16:26 13,979.44 13,983.88 13,978.41 13,978.41 0.0K
16:27 13,977.41 13,981.50 13,976.80 13,981.50 0.0K
16:28 13,980.19 13,980.19 13,977.08 13,978.50 0.0K
16:29 13,976.08 13,979.50 13,976.04 13,979.50 0.0K
16:30 13,978.97 13,982.38 13,978.97 13,979.37 0.0K
16:31 13,979.50 13,982.50 13,979.30 13,981.26 0.0K
16:32 13,980.50 13,983.71 13,980.50 13,982.13 0.0K
16:33 13,980.64 13,982.63 13,980.64 13,981.61 0.0K
16:34 13,979.12 13,984.50 13,978.50 13,983.07 0.0K
16:35 13,980.50 13,983.51 13,980.04 13,983.00 0.0K
16:36 13,981.50 13,981.93 13,980.50 13,980.50 0.0K
16:37 13,978.50 13,980.88 13,976.37 13,976.37 0.0K
16:38 13,975.37 13,978.31 13,974.85 13,977.27 0.0K
16:39 13,976.27 13,976.27 13,973.50 13,973.74 0.0K
16:40 13,973.24 13,978.50 13,973.24 13,975.50 0.0K
16:41 13,974.18 13,976.62 13,973.50 13,975.50 0.0K
16:42 13,975.12 13,975.12 13,972.10 13,973.50 0.0K
16:43 13,973.15 13,973.15 13,969.50 13,969.50 0.0K
16:44 13,969.63 13,975.50 13,969.12 13,974.14 0.0K
16:45 13,974.64 13,977.12 13,972.13 13,972.64 0.0K
16:46 13,972.65 13,976.69 13,972.65 13,973.75 0.0K
16:47 13,973.76 13,973.89 13,971.81 13,973.89 0.0K
16:48 13,974.90 13,975.93 13,974.50 13,975.45 0.0K
16:49 13,975.46 13,982.47 13,975.46 13,981.46 0.0K
16:50 13,981.50 13,983.93 13,981.50 13,982.90 0.0K
16:51 13,982.50 13,983.90 13,981.41 13,982.91 0.0K
16:52 13,982.92 13,987.50 13,982.50 13,987.50 0.0K
16:53 13,986.50 13,987.00 13,982.60 13,983.10 0.0K
16:54 13,984.60 13,984.63 13,981.64 13,983.73 0.0K
16:55 13,984.73 13,987.50 13,984.30 13,984.30 0.0K
16:56 13,984.31 13,984.32 13,981.37 13,982.94 0.0K
16:57 13,982.95 13,985.50 13,982.95 13,985.47 0.0K
16:58 13,985.97 13,985.97 13,982.50 13,983.50 0.0K
16:59 13,983.01 13,983.01 13,980.09 13,980.09 0.0K
17:00 13,980.60 13,987.59 13,980.60 13,984.12 0.0K
17:01 13,983.13 13,986.18 13,983.13 13,986.18 0.0K
17:02 13,985.50 13,988.68 13,985.19 13,987.68 0.0K
17:03 13,986.18 13,992.18 13,986.18 13,992.18 0.0K
17:04 13,993.18 13,993.18 13,991.50 13,992.64 0.0K
17:05 13,995.13 14,001.55 13,995.12 14,001.55 0.0K
17:06 14,001.54 14,001.54 13,994.50 13,995.59 0.0K
17:07 13,996.50 13,998.50 13,995.50 13,997.64 0.0K
17:08 13,998.50 14,001.65 13,998.15 14,001.63 0.0K
17:09 14,001.62 14,002.12 14,001.11 14,001.12 0.0K
17:10 14,001.62 14,004.12 13,999.64 14,002.15 0.0K
17:11 14,002.65 14,003.64 13,999.16 13,999.50 0.0K
17:12 13,999.18 14,002.50 13,998.18 13,998.68 0.0K
17:13 13,998.19 13,998.69 13,997.18 13,998.68 0.0K
17:14 13,998.50 13,999.72 13,997.69 13,998.72 0.0K
17:15 13,999.72 13,999.73 13,995.28 13,995.28 0.0K
17:16 13,994.78 13,994.78 13,989.50 13,990.86 0.0K
17:17 13,991.86 13,991.87 13,990.50 13,990.50 0.0K
17:18 13,990.84 13,993.83 13,990.84 13,992.80 0.0K
17:19 13,992.30 13,992.30 13,989.50 13,990.50 0.0K
17:20 13,989.82 13,990.83 13,987.50 13,988.90 0.0K
17:21 13,988.40 13,990.50 13,985.50 13,990.50 0.0K
17:22 13,989.94 13,991.95 13,988.94 13,991.95 0.0K
17:23 13,992.95 13,992.99 13,991.50 13,991.50 0.0K
17:24 13,993.49 13,994.50 13,992.50 13,994.00 0.0K
17:25 13,993.50 13,995.01 13,993.00 13,994.04 0.0K
17:26 13,993.50 14,000.50 13,992.05 13,998.50 0.0K
17:27 13,998.53 13,999.50 13,994.50 13,995.50 0.0K
17:28 13,995.12 13,995.50 13,990.20 13,991.20 0.0K
17:29 13,990.50 13,993.74 13,990.50 13,992.25 0.0K
17:30 13,992.50 13,995.50 13,991.75 13,995.50 0.0K
17:31 13,996.50 13,996.50 13,994.24 13,996.24 0.0K
17:32 13,995.74 13,996.50 13,988.75 13,988.75 0.0K
17:33 13,988.25 13,990.25 13,982.76 13,983.50 0.0K
17:34 13,983.76 13,985.26 13,978.27 13,982.50 0.0K
17:35 13,987.26 13,993.50 13,980.27 13,993.50 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available