Nasdaq 100 TR

XNDX
🏛️ usa →
30,103.30
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 29,907.33 29,926.05 29,906.56 29,917.18 0.0K
09:31 29,913.84 29,934.26 29,913.13 29,928.42 0.0K
09:32 29,931.30 29,943.03 29,923.64 29,939.98 0.0K
09:33 29,937.30 29,946.01 29,931.53 29,936.79 0.0K
09:34 29,936.14 29,936.14 29,923.62 29,923.83 0.0K
09:35 29,924.27 29,944.24 29,923.79 29,931.38 0.0K
09:36 29,934.45 29,940.35 29,929.67 29,939.68 0.0K
09:37 29,937.46 29,954.43 29,937.46 29,943.44 0.0K
09:38 29,947.08 29,947.08 29,928.30 29,934.45 0.0K
09:39 29,933.55 29,943.81 29,933.55 29,934.10 0.0K
09:40 29,934.17 29,943.51 29,929.36 29,940.47 0.0K
09:41 29,942.20 29,951.39 29,938.93 29,941.44 0.0K
09:42 29,937.14 29,952.73 29,936.20 29,952.73 0.0K
09:43 29,951.35 29,971.24 29,951.35 29,964.14 0.0K
09:44 29,964.66 29,977.42 29,962.77 29,975.64 0.0K
09:45 29,976.07 29,993.09 29,976.07 29,993.09 0.0K
09:46 29,997.52 30,001.33 29,987.63 29,987.63 0.0K
09:47 29,989.48 30,006.88 29,989.48 30,001.82 0.0K
09:48 29,999.66 30,006.90 29,993.48 30,005.85 0.0K
09:49 30,006.26 30,016.54 30,003.16 30,016.54 0.0K
09:50 30,018.24 30,018.24 30,007.51 30,009.78 0.0K
09:51 30,013.29 30,013.29 29,998.36 30,006.95 0.0K
09:52 30,004.56 30,004.56 29,989.84 29,995.78 0.0K
09:53 30,002.74 30,013.08 30,002.74 30,013.08 0.0K
09:54 30,021.89 30,022.87 30,015.30 30,017.90 0.0K
09:55 30,017.55 30,021.52 29,995.63 29,997.39 0.0K
09:56 29,997.74 30,004.41 29,997.11 30,002.72 0.0K
09:57 30,000.40 30,010.97 29,999.71 30,000.65 0.0K
09:58 30,000.39 30,010.95 30,000.39 30,000.48 0.0K
09:59 29,998.94 30,010.54 29,998.94 30,009.79 0.0K
10:00 30,009.43 30,023.15 30,003.95 30,004.50 0.0K
10:01 30,004.46 30,004.46 29,988.48 29,991.56 0.0K
10:02 29,998.69 30,007.95 29,988.49 29,988.49 0.0K
10:03 29,995.59 29,996.61 29,985.98 29,987.06 0.0K
10:04 29,988.78 29,993.56 29,985.00 29,991.80 0.0K
10:05 29,988.61 29,997.81 29,987.75 29,997.81 0.0K
10:06 29,999.26 30,010.43 29,999.26 30,008.61 0.0K
10:07 30,005.07 30,020.68 30,005.07 30,020.68 0.0K
10:08 30,021.59 30,021.59 30,010.74 30,017.41 0.0K
10:09 30,019.52 30,042.67 30,019.52 30,039.50 0.0K
10:10 30,041.50 30,041.50 30,030.40 30,035.96 0.0K
10:11 30,035.41 30,035.41 30,021.91 30,029.93 0.0K
10:12 30,029.88 30,034.19 30,023.44 30,025.41 0.0K
10:13 30,023.58 30,023.58 30,015.63 30,021.17 0.0K
10:14 30,023.52 30,025.59 30,020.91 30,025.59 0.0K
10:15 30,027.01 30,028.90 30,023.25 30,028.91 0.0K
10:16 30,029.36 30,029.36 30,013.76 30,018.03 0.0K
10:17 30,018.52 30,018.52 30,009.91 30,014.35 0.0K
10:18 30,014.52 30,015.87 30,004.80 30,006.29 0.0K
10:19 30,009.75 30,010.91 29,993.03 29,993.03 0.0K
10:20 29,992.12 29,994.90 29,985.07 29,994.90 0.0K
10:21 29,992.88 30,012.25 29,992.88 30,012.25 0.0K
10:22 30,013.15 30,019.10 30,013.15 30,018.29 0.0K
10:23 30,018.64 30,032.74 30,017.27 30,032.74 0.0K
10:24 30,034.37 30,040.81 30,031.68 30,037.71 0.0K
10:25 30,037.88 30,043.66 30,035.08 30,040.07 0.0K
10:26 30,040.97 30,040.97 30,033.50 30,035.05 0.0K
10:27 30,035.40 30,037.47 30,031.38 30,032.16 0.0K
10:28 30,032.05 30,038.49 30,031.14 30,032.84 0.0K
10:29 30,032.46 30,032.46 30,024.69 30,027.31 0.0K
10:30 30,027.76 30,028.43 30,023.33 30,023.67 0.0K
10:31 30,023.69 30,025.20 30,017.29 30,018.17 0.0K
10:32 30,022.59 30,027.18 30,022.41 30,023.86 0.0K
10:33 30,021.22 30,021.22 30,013.09 30,017.34 0.0K
10:34 30,017.51 30,023.89 30,017.51 30,023.89 0.0K
10:35 30,026.81 30,026.81 30,017.81 30,018.48 0.0K
10:36 30,021.93 30,022.59 30,016.82 30,016.82 0.0K
10:37 30,016.98 30,018.39 30,004.69 30,005.07 0.0K
10:38 30,005.30 30,008.20 30,002.65 30,006.86 0.0K
10:39 30,006.58 30,013.34 30,003.52 30,012.43 0.0K
10:40 30,012.87 30,017.58 30,012.34 30,013.70 0.0K
10:41 30,011.80 30,028.17 30,010.87 30,028.17 0.0K
10:42 30,026.51 30,026.51 30,016.87 30,019.98 0.0K
10:43 30,020.04 30,025.97 30,019.55 30,021.37 0.0K
10:44 30,020.42 30,022.58 30,017.88 30,021.58 0.0K
10:45 30,022.94 30,022.95 30,017.02 30,018.35 0.0K
10:46 30,018.37 30,025.05 30,017.74 30,024.80 0.0K
10:47 30,025.02 30,031.26 30,024.62 30,028.51 0.0K
10:48 30,029.05 30,030.15 30,026.92 30,028.14 0.0K
10:49 30,027.86 30,031.16 30,025.48 30,026.23 0.0K
10:50 30,027.11 30,031.14 30,018.62 30,018.62 0.0K
10:51 30,019.71 30,027.21 30,019.71 30,023.92 0.0K
10:52 30,023.24 30,028.69 30,021.43 30,025.36 0.0K
10:53 30,024.74 30,024.74 30,015.80 30,016.06 0.0K
10:54 30,016.73 30,019.28 30,008.06 30,011.48 0.0K
10:55 30,013.85 30,013.85 30,005.12 30,005.40 0.0K
10:56 30,006.83 30,006.83 29,990.81 29,991.33 0.0K
10:57 29,991.96 29,995.72 29,989.13 29,993.31 0.0K
10:58 29,993.13 30,000.42 29,993.13 29,996.41 0.0K
10:59 29,995.38 29,997.47 29,991.15 29,996.33 0.0K
11:00 29,996.23 30,001.61 29,993.15 29,999.18 0.0K
11:01 29,998.95 30,007.59 29,998.95 30,005.45 0.0K
11:02 30,003.72 30,005.28 29,999.02 30,005.23 0.0K
11:03 30,003.52 30,007.26 30,002.23 30,005.13 0.0K
11:04 30,005.32 30,005.84 29,998.78 30,000.29 0.0K
11:05 29,999.68 30,002.84 29,998.50 29,999.65 0.0K
11:06 29,996.59 29,996.77 29,989.35 29,996.65 0.0K
11:07 29,997.24 29,998.84 29,990.22 29,991.11 0.0K
11:08 29,990.56 29,993.78 29,986.97 29,986.97 0.0K
11:09 29,986.97 29,987.23 29,984.30 29,984.35 0.0K
11:10 29,984.61 29,984.78 29,971.27 29,979.20 0.0K
11:11 29,978.58 29,979.60 29,965.77 29,965.77 0.0K
11:12 29,964.27 29,964.54 29,952.90 29,957.33 0.0K
11:13 29,954.40 29,955.07 29,951.29 29,953.33 0.0K
11:14 29,952.45 29,954.10 29,949.33 29,952.58 0.0K
11:15 29,950.18 29,950.18 29,937.86 29,940.11 0.0K
11:16 29,941.47 29,943.29 29,932.83 29,939.97 0.0K
11:17 29,939.49 29,944.67 29,924.56 29,926.13 0.0K
11:18 29,920.18 29,928.53 29,916.65 29,928.53 0.0K
11:19 29,928.27 29,939.40 29,928.27 29,938.26 0.0K
11:20 29,937.19 29,937.19 29,926.18 29,932.00 0.0K
11:21 29,931.75 29,935.61 29,929.40 29,932.23 0.0K
11:22 29,931.01 29,947.38 29,931.01 29,938.64 0.0K
11:23 29,939.09 29,950.05 29,939.09 29,949.14 0.0K
11:24 29,948.18 29,948.18 29,930.07 29,930.71 0.0K
11:25 29,934.93 29,939.01 29,924.48 29,927.62 0.0K
11:26 29,929.07 29,931.72 29,928.63 29,931.36 0.0K
11:27 29,929.37 29,929.97 29,919.80 29,921.90 0.0K
11:28 29,925.99 29,927.46 29,919.73 29,920.90 0.0K
11:29 29,920.98 29,924.98 29,920.06 29,922.82 0.0K
11:30 29,923.31 29,927.27 29,919.53 29,922.72 0.0K
11:31 29,922.40 29,922.40 29,912.00 29,913.06 0.0K
11:32 29,914.86 29,915.99 29,910.37 29,910.88 0.0K
11:33 29,909.03 29,916.61 29,907.55 29,914.20 0.0K
11:34 29,914.27 29,916.16 29,904.35 29,910.51 0.0K
11:35 29,911.80 29,916.75 29,904.38 29,904.38 0.0K
11:36 29,902.91 29,907.69 29,891.77 29,896.79 0.0K
11:37 29,897.46 29,911.47 29,897.46 29,907.73 0.0K
11:38 29,907.64 29,913.91 29,905.26 29,911.29 0.0K
11:39 29,911.17 29,911.17 29,906.62 29,910.81 0.0K
11:40 29,912.45 29,916.19 29,902.75 29,902.75 0.0K
11:41 29,904.00 29,910.55 29,903.75 29,906.20 0.0K
11:42 29,905.77 29,915.61 29,905.77 29,911.33 0.0K
11:43 29,910.41 29,915.24 29,906.81 29,915.24 0.0K
11:44 29,915.11 29,921.12 29,915.11 29,921.12 0.0K
11:45 29,920.84 29,923.47 29,915.95 29,915.95 0.0K
11:46 29,916.07 29,919.76 29,909.94 29,911.53 0.0K
11:47 29,912.71 29,918.48 29,912.71 29,913.76 0.0K
11:48 29,914.21 29,914.21 29,903.36 29,903.36 0.0K
11:49 29,903.89 29,906.14 29,902.56 29,902.56 0.0K
11:50 29,904.14 29,904.89 29,890.64 29,893.76 0.0K
11:51 29,894.34 29,900.92 29,893.29 29,896.26 0.0K
11:52 29,896.73 29,896.73 29,887.37 29,888.98 0.0K
11:53 29,884.24 29,884.53 29,881.05 29,883.19 0.0K
11:54 29,886.71 29,894.47 29,886.71 29,892.82 0.0K
11:55 29,893.27 29,902.67 29,890.56 29,890.56 0.0K
11:56 29,889.90 29,891.19 29,882.81 29,887.89 0.0K
11:57 29,889.63 29,894.26 29,889.10 29,893.18 0.0K
11:58 29,894.13 29,897.42 29,888.39 29,888.56 0.0K
11:59 29,888.73 29,899.69 29,888.32 29,898.86 0.0K
12:00 29,900.07 29,906.56 29,899.96 29,900.29 0.0K
12:01 29,899.66 29,899.66 29,891.86 29,894.06 0.0K
12:02 29,894.81 29,894.81 29,887.82 29,892.53 0.0K
12:03 29,892.35 29,892.49 29,876.76 29,879.86 0.0K
12:04 29,880.38 29,883.75 29,879.48 29,879.61 0.0K
12:05 29,880.61 29,884.97 29,880.26 29,884.40 0.0K
12:06 29,884.67 29,887.20 29,881.85 29,881.85 0.0K
12:07 29,881.43 29,882.09 29,877.92 29,878.32 0.0K
12:08 29,879.52 29,886.56 29,876.95 29,886.56 0.0K
12:09 29,888.06 29,895.24 29,888.06 29,895.24 0.0K
12:10 29,897.57 29,908.37 29,897.29 29,907.86 0.0K
12:11 29,908.39 29,908.39 29,904.25 29,904.67 0.0K
12:12 29,907.37 29,912.28 29,905.23 29,909.17 0.0K
12:13 29,908.85 29,911.45 29,905.10 29,910.80 0.0K
12:14 29,910.67 29,919.25 29,910.18 29,917.68 0.0K
12:15 29,917.37 29,919.86 29,916.39 29,918.88 0.0K
12:16 29,916.90 29,917.04 29,905.80 29,906.29 0.0K
12:17 29,906.85 29,906.85 29,879.16 29,879.16 0.0K
12:18 29,883.20 29,890.83 29,883.20 29,890.83 0.0K
12:19 29,891.01 29,901.61 29,891.01 29,901.55 0.0K
12:20 29,902.64 29,903.51 29,900.01 29,900.01 0.0K
12:21 29,901.54 29,901.63 29,894.05 29,898.57 0.0K
12:22 29,898.39 29,904.17 29,897.56 29,904.17 0.0K
12:23 29,905.73 29,910.68 29,905.73 29,907.50 0.0K
12:24 29,907.02 29,911.13 29,904.11 29,910.91 0.0K
12:25 29,909.72 29,909.72 29,904.10 29,906.69 0.0K
12:26 29,906.65 29,906.65 29,903.52 29,904.64 0.0K
12:27 29,903.95 29,906.44 29,901.56 29,906.44 0.0K
12:28 29,906.18 29,906.18 29,900.97 29,901.54 0.0K
12:29 29,902.20 29,903.68 29,898.47 29,900.53 0.0K
12:30 29,901.55 29,910.09 29,901.02 29,910.09 0.0K
12:31 29,908.79 29,911.62 29,907.44 29,907.44 0.0K
12:32 29,907.48 29,909.66 29,906.98 29,909.34 0.0K
12:33 29,909.10 29,915.46 29,909.10 29,913.81 0.0K
12:34 29,915.15 29,916.60 29,911.92 29,915.26 0.0K
12:35 29,915.39 29,915.39 29,906.46 29,909.45 0.0K
12:36 29,909.23 29,912.77 29,906.59 29,908.10 0.0K
12:37 29,907.75 29,907.75 29,903.38 29,906.75 0.0K
12:38 29,905.78 29,908.10 29,904.62 29,906.61 0.0K
12:39 29,907.62 29,910.97 29,907.35 29,908.59 0.0K
12:40 29,908.25 29,912.08 29,908.25 29,908.90 0.0K
12:41 29,907.51 29,915.37 29,907.51 29,915.08 0.0K
12:42 29,916.68 29,921.08 29,915.37 29,915.37 0.0K
12:43 29,915.18 29,916.26 29,906.00 29,906.00 0.0K
12:44 29,905.87 29,905.87 29,893.01 29,893.79 0.0K
12:45 29,892.96 29,895.67 29,890.04 29,890.81 0.0K
12:46 29,890.69 29,900.36 29,890.69 29,894.20 0.0K
12:47 29,894.42 29,895.21 29,892.82 29,892.87 0.0K
12:48 29,893.25 29,896.03 29,889.35 29,893.77 0.0K
12:49 29,894.31 29,896.61 29,892.48 29,896.52 0.0K
12:50 29,895.75 29,897.72 29,890.08 29,897.72 0.0K
12:51 29,897.87 29,899.70 29,891.50 29,891.50 0.0K
12:52 29,892.46 29,892.46 29,888.13 29,888.84 0.0K
12:53 29,888.68 29,888.68 29,883.29 29,883.36 0.0K
12:54 29,883.06 29,883.39 29,875.26 29,875.26 0.0K
12:55 29,876.30 29,881.23 29,875.78 29,880.06 0.0K
12:56 29,879.76 29,881.15 29,877.56 29,879.01 0.0K
12:57 29,878.26 29,878.40 29,872.94 29,873.14 0.0K
12:58 29,872.28 29,880.03 29,872.28 29,879.72 0.0K
12:59 29,880.05 29,886.76 29,879.51 29,886.55 0.0K
13:00 29,886.34 29,887.52 29,878.13 29,880.39 0.0K
13:01 29,880.12 29,880.12 29,874.99 29,876.31 0.0K
13:02 29,875.89 29,875.89 29,861.29 29,865.48 0.0K
13:03 29,864.34 29,864.34 29,847.62 29,847.62 0.0K
13:04 29,847.77 29,861.76 29,844.18 29,860.00 0.0K
13:05 29,859.62 29,866.81 29,859.18 29,863.58 0.0K
13:06 29,863.59 29,872.76 29,863.59 29,872.47 0.0K
13:07 29,871.78 29,887.32 29,871.78 29,878.23 0.0K
13:08 29,877.51 29,877.51 29,873.03 29,876.77 0.0K
13:09 29,877.43 29,878.60 29,874.40 29,875.29 0.0K
13:10 29,874.90 29,875.76 29,871.76 29,874.88 0.0K
13:11 29,875.62 29,881.94 29,875.62 29,876.85 0.0K
13:12 29,878.48 29,878.48 29,872.46 29,877.60 0.0K
13:13 29,877.57 29,877.91 29,869.16 29,872.97 0.0K
13:14 29,873.68 29,874.06 29,865.28 29,869.46 0.0K
13:15 29,868.41 29,869.02 29,863.40 29,866.78 0.0K
13:16 29,869.46 29,869.46 29,863.14 29,864.89 0.0K
13:17 29,866.58 29,877.87 29,866.11 29,877.87 0.0K
13:18 29,878.52 29,884.46 29,878.52 29,884.24 0.0K
13:19 29,885.92 29,886.86 29,883.40 29,883.49 0.0K
13:20 29,881.90 29,881.90 29,873.66 29,877.85 0.0K
13:21 29,878.15 29,881.72 29,873.56 29,873.90 0.0K
13:22 29,871.35 29,879.04 29,871.35 29,875.57 0.0K
13:23 29,875.79 29,881.56 29,875.79 29,881.56 0.0K
13:24 29,882.31 29,882.31 29,878.42 29,879.43 0.0K
13:25 29,879.24 29,880.58 29,875.38 29,878.23 0.0K
13:26 29,879.80 29,889.63 29,879.80 29,888.80 0.0K
13:27 29,886.89 29,886.89 29,880.71 29,880.71 0.0K
13:28 29,879.33 29,879.33 29,875.32 29,876.98 0.0K
13:29 29,876.85 29,882.14 29,876.43 29,881.14 0.0K
13:30 29,880.13 29,885.12 29,878.82 29,882.19 0.0K
13:31 29,879.21 29,879.21 29,872.90 29,876.06 0.0K
13:32 29,873.60 29,873.60 29,865.35 29,868.98 0.0K
13:33 29,869.03 29,872.67 29,868.62 29,870.39 0.0K
13:34 29,872.54 29,876.22 29,867.17 29,872.45 0.0K
13:35 29,872.12 29,872.41 29,868.42 29,868.42 0.0K
13:36 29,867.52 29,874.18 29,866.84 29,869.65 0.0K
13:37 29,869.10 29,874.37 29,869.10 29,869.32 0.0K
13:38 29,868.81 29,872.12 29,867.58 29,869.49 0.0K
13:39 29,870.27 29,877.28 29,870.27 29,877.33 0.0K
13:40 29,877.72 29,887.55 29,877.72 29,885.37 0.0K
13:41 29,885.53 29,886.02 29,880.96 29,885.56 0.0K
13:42 29,884.52 29,886.23 29,879.71 29,881.10 0.0K
13:43 29,881.80 29,881.80 29,873.14 29,876.94 0.0K
13:44 29,876.66 29,876.66 29,870.89 29,873.66 0.0K
13:45 29,872.95 29,875.25 29,870.67 29,873.38 0.0K
13:46 29,873.40 29,876.48 29,871.68 29,876.39 0.0K
13:47 29,876.68 29,882.31 29,876.68 29,877.07 0.0K
13:48 29,877.74 29,878.20 29,872.08 29,872.20 0.0K
13:49 29,872.01 29,874.54 29,870.12 29,874.18 0.0K
13:50 29,873.38 29,877.06 29,871.47 29,875.73 0.0K
13:51 29,876.14 29,886.76 29,876.14 29,886.76 0.0K
13:52 29,886.29 29,896.89 29,886.29 29,896.80 0.0K
13:53 29,898.24 29,898.51 29,894.76 29,895.10 0.0K
13:54 29,897.38 29,900.96 29,895.89 29,900.49 0.0K
13:55 29,900.15 29,900.15 29,892.18 29,893.04 0.0K
13:56 29,893.23 29,898.87 29,893.23 29,897.28 0.0K
13:57 29,897.41 29,897.41 29,891.91 29,894.16 0.0K
13:58 29,894.68 29,897.60 29,894.68 29,896.74 0.0K
13:59 29,896.78 29,897.12 29,892.01 29,896.38 0.0K
14:00 29,895.81 29,897.16 29,893.97 29,896.29 0.0K
14:01 29,896.74 29,896.74 29,893.02 29,895.71 0.0K
14:02 29,897.94 29,898.21 29,895.95 29,896.32 0.0K
14:03 29,896.11 29,901.46 29,896.11 29,900.93 0.0K
14:04 29,903.07 29,906.66 29,902.79 29,904.72 0.0K
14:05 29,905.19 29,908.66 29,904.22 29,904.22 0.0K
14:06 29,903.97 29,907.91 29,902.82 29,902.82 0.0K
14:07 29,901.55 29,901.55 29,897.76 29,901.45 0.0K
14:08 29,901.41 29,901.67 29,897.85 29,898.89 0.0K
14:09 29,898.13 29,899.06 29,895.14 29,895.59 0.0K
14:10 29,895.62 29,897.31 29,893.74 29,896.61 0.0K
14:11 29,896.65 29,902.76 29,896.65 29,902.76 0.0K
14:12 29,902.79 29,911.60 29,902.79 29,909.68 0.0K
14:13 29,908.17 29,911.43 29,907.69 29,909.22 0.0K
14:14 29,909.12 29,914.32 29,909.04 29,913.70 0.0K
14:15 29,913.27 29,917.73 29,913.27 29,915.43 0.0K
14:16 29,915.96 29,916.76 29,912.30 29,912.51 0.0K
14:17 29,912.62 29,912.62 29,907.66 29,909.53 0.0K
14:18 29,910.20 29,913.82 29,909.41 29,913.82 0.0K
14:19 29,913.90 29,913.90 29,911.23 29,913.01 0.0K
14:20 29,913.27 29,915.90 29,912.98 29,914.76 0.0K
14:21 29,914.65 29,917.44 29,914.14 29,917.24 0.0K
14:22 29,916.97 29,921.64 29,916.97 29,921.27 0.0K
14:23 29,920.55 29,920.55 29,918.90 29,918.93 0.0K
14:24 29,918.96 29,921.80 29,917.55 29,921.80 0.0K
14:25 29,922.07 29,922.63 29,918.72 29,918.72 0.0K
14:26 29,919.34 29,924.96 29,919.07 29,923.87 0.0K
14:27 29,924.13 29,924.65 29,921.78 29,921.78 0.0K
14:28 29,921.81 29,922.00 29,917.15 29,917.81 0.0K
14:29 29,916.68 29,917.34 29,913.67 29,914.09 0.0K
14:30 29,913.69 29,915.84 29,912.97 29,913.13 0.0K
14:31 29,912.77 29,914.00 29,911.30 29,914.00 0.0K
14:32 29,914.51 29,914.51 29,911.83 29,912.97 0.0K
14:33 29,914.82 29,915.95 29,913.73 29,915.12 0.0K
14:34 29,914.78 29,914.78 29,908.90 29,908.90 0.0K
14:35 29,908.75 29,908.87 29,897.44 29,902.43 0.0K
14:36 29,902.65 29,904.74 29,902.10 29,903.57 0.0K
14:37 29,904.78 29,907.63 29,904.49 29,907.14 0.0K
14:38 29,907.88 29,907.98 29,898.93 29,898.93 0.0K
14:39 29,898.85 29,898.85 29,895.51 29,895.51 0.0K
14:40 29,895.40 29,895.82 29,885.99 29,887.18 0.0K
14:41 29,888.54 29,895.09 29,888.54 29,893.11 0.0K
14:42 29,893.04 29,894.87 29,889.72 29,890.20 0.0K
14:43 29,889.75 29,897.06 29,889.65 29,895.89 0.0K
14:44 29,895.18 29,895.76 29,889.32 29,895.36 0.0K
14:45 29,895.76 29,900.61 29,895.76 29,900.01 0.0K
14:46 29,899.79 29,900.37 29,898.15 29,898.76 0.0K
14:47 29,898.92 29,903.66 29,897.83 29,903.02 0.0K
14:48 29,903.49 29,905.30 29,901.14 29,901.58 0.0K
14:49 29,902.15 29,904.05 29,901.65 29,904.05 0.0K
14:50 29,903.36 29,903.50 29,897.65 29,899.52 0.0K
14:51 29,900.54 29,903.13 29,897.78 29,898.18 0.0K
14:52 29,898.46 29,898.46 29,893.51 29,896.03 0.0K
14:53 29,894.07 29,895.24 29,891.40 29,895.11 0.0K
14:54 29,894.84 29,894.84 29,892.14 29,892.14 0.0K
14:55 29,892.09 29,897.05 29,890.55 29,894.11 0.0K
14:56 29,894.55 29,894.55 29,888.31 29,888.31 0.0K
14:57 29,888.47 29,890.19 29,886.73 29,889.86 0.0K
14:58 29,889.70 29,894.51 29,888.53 29,893.75 0.0K
14:59 29,893.44 29,894.63 29,891.32 29,891.95 0.0K
15:00 29,892.36 29,892.95 29,885.29 29,885.34 0.0K
15:01 29,884.17 29,885.19 29,878.59 29,880.17 0.0K
15:02 29,880.47 29,880.75 29,874.41 29,876.31 0.0K
15:03 29,875.63 29,877.75 29,873.38 29,876.02 0.0K
15:04 29,876.26 29,883.13 29,875.72 29,882.87 0.0K
15:05 29,882.18 29,883.25 29,876.27 29,876.27 0.0K
15:06 29,877.04 29,877.04 29,872.01 29,872.30 0.0K
15:07 29,871.92 29,871.92 29,862.86 29,863.46 0.0K
15:08 29,863.65 29,864.73 29,858.64 29,858.64 0.0K
15:09 29,857.40 29,859.99 29,852.88 29,858.93 0.0K
15:10 29,858.90 29,868.98 29,858.90 29,868.81 0.0K
15:11 29,868.60 29,868.91 29,861.20 29,861.40 0.0K
15:12 29,860.65 29,860.65 29,852.71 29,852.71 0.0K
15:13 29,851.92 29,854.60 29,850.79 29,851.35 0.0K
15:14 29,851.78 29,854.47 29,851.27 29,854.47 0.0K
15:15 29,854.78 29,854.78 29,826.52 29,830.24 0.0K
15:16 29,830.39 29,834.67 29,825.90 29,825.90 0.0K
15:17 29,828.20 29,830.93 29,823.79 29,829.67 0.0K
15:18 29,829.69 29,844.14 29,828.18 29,844.14 0.0K
15:19 29,841.48 29,844.88 29,836.05 29,842.54 0.0K
15:20 29,842.30 29,849.69 29,842.30 29,849.69 0.0K
15:21 29,849.30 29,851.01 29,847.24 29,847.24 0.0K
15:22 29,846.07 29,852.77 29,844.43 29,852.77 0.0K
15:23 29,852.72 29,857.92 29,852.72 29,856.03 0.0K
15:24 29,857.02 29,857.02 29,853.14 29,856.36 0.0K
15:25 29,854.69 29,863.63 29,853.15 29,863.09 0.0K
15:26 29,863.01 29,864.27 29,857.71 29,859.34 0.0K
15:27 29,859.13 29,863.93 29,856.98 29,859.90 0.0K
15:28 29,859.23 29,860.37 29,855.89 29,856.72 0.0K
15:29 29,857.86 29,859.05 29,849.44 29,849.44 0.0K
15:30 29,850.00 29,852.69 29,848.13 29,852.69 0.0K
15:31 29,852.31 29,852.31 29,846.44 29,846.44 0.0K
15:32 29,845.90 29,846.03 29,843.25 29,843.89 0.0K
15:33 29,849.04 29,856.91 29,848.48 29,856.91 0.0K
15:34 29,857.21 29,857.21 29,851.87 29,856.19 0.0K
15:35 29,856.65 29,858.02 29,852.71 29,852.98 0.0K
15:36 29,853.80 29,862.16 29,853.80 29,856.85 0.0K
15:37 29,856.10 29,860.36 29,855.90 29,860.04 0.0K
15:38 29,860.02 29,864.72 29,859.69 29,864.14 0.0K
15:39 29,864.48 29,865.93 29,862.86 29,863.11 0.0K
15:40 29,862.64 29,874.57 29,861.94 29,874.43 0.0K
15:41 29,873.24 29,876.31 29,872.01 29,875.35 0.0K
15:42 29,874.94 29,874.94 29,866.67 29,867.39 0.0K
15:43 29,868.87 29,868.87 29,865.67 29,866.25 0.0K
15:44 29,866.79 29,868.40 29,863.69 29,866.97 0.0K
15:45 29,868.26 29,874.00 29,868.26 29,873.62 0.0K
15:46 29,871.80 29,878.45 29,871.80 29,876.71 0.0K
15:47 29,875.50 29,886.62 29,875.50 29,886.62 0.0K
15:48 29,886.34 29,889.66 29,884.31 29,885.67 0.0K
15:49 29,886.01 29,886.01 29,881.71 29,885.13 0.0K
15:50 29,900.97 29,901.93 29,890.18 29,890.18 0.0K
15:51 29,890.96 29,891.24 29,881.84 29,881.84 0.0K
15:52 29,884.84 29,888.31 29,881.55 29,881.55 0.0K
15:53 29,880.62 29,881.20 29,871.82 29,873.79 0.0K
15:54 29,873.99 29,882.05 29,873.99 29,874.71 0.0K
15:55 29,878.23 29,882.91 29,878.23 29,880.27 0.0K
15:56 29,877.73 29,877.73 29,871.34 29,873.31 0.0K
15:57 29,874.21 29,877.77 29,873.67 29,875.75 0.0K
15:58 29,876.80 29,878.53 29,871.21 29,878.53 0.0K
15:59 29,881.02 29,888.25 29,877.42 29,885.88 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-10-03 30,280.50 30,313.10 30,016.00 30,103.30 0.0M
2025-10-02 30,280.10 30,293.70 30,093.80 30,230.60 0.0M
2025-10-01 29,801.30 30,138.20 29,775.20 30,119.00 0.0M
2025-09-30 29,870.00 29,983.90 29,757.90 29,970.30 0.0M
2025-09-29 29,907.30 30,044.20 29,823.80 29,885.90 0.0M
2025-09-26 29,642.50 29,763.30 29,505.00 29,755.30 0.0M
2025-09-25 29,533.70 29,702.40 29,369.30 29,625.50 0.0M
2025-09-24 29,931.10 29,932.80 29,614.90 29,754.50 0.0M
2025-09-23 30,056.50 30,070.60 29,794.00 29,847.00 0.0M
2025-09-22 29,856.70 30,091.70 29,844.50 30,066.60 0.0M
2025-09-19 29,780.50 29,918.20 29,708.60 29,899.20 0.0M
2025-09-18 29,650.27 29,812.12 29,560.82 29,691.16 0.0M
2025-09-17 29,486.63 29,493.46 29,138.56 29,410.45 0.0M
2025-09-16 29,554.59 29,555.33 29,434.96 29,471.43 0.0M
2025-09-15 29,355.31 29,499.46 29,348.68 29,495.14 0.0M
2025-09-12 29,173.64 29,302.67 29,116.42 29,248.21 0.0M
2025-09-11 29,082.56 29,155.35 28,993.26 29,126.26 0.0M
2025-09-10 29,051.76 29,084.80 28,843.89 28,952.15 0.0M
2025-09-09 28,921.87 28,955.97 28,768.51 28,940.64 0.0M
2025-09-08 28,843.11 28,955.01 28,801.12 28,846.35 0.0M
2025-09-05 28,941.50 28,963.68 28,496.48 28,711.45 0.0M
2025-09-04 28,452.65 28,691.55 28,366.66 28,684.24 0.0M
2025-09-03 28,384.53 28,493.43 28,252.05 28,416.76 0.0M
2025-09-02 27,938.06 28,207.25 27,886.38 28,193.69 0.0M
2025-08-29 28,649.71 28,649.71 28,342.00 28,416.58 0.0M
2025-08-28 28,639.44 28,809.19 28,534.30 28,763.34 0.0M
2025-08-27 28,516.06 28,626.95 28,436.75 28,596.36 0.0M
2025-08-26 28,420.34 28,555.84 28,357.47 28,547.08 0.0M
2025-08-25 28,460.90 28,572.74 28,373.43 28,426.11 0.0M
2025-08-22 28,134.04 28,607.69 28,079.49 28,513.97 0.0M
2025-08-21 28,128.87 28,227.76 27,963.43 28,080.13 0.0M
2025-08-20 28,318.86 28,318.86 27,853.36 28,205.02 0.0M
2025-08-19 28,738.12 28,746.16 28,322.41 28,369.03 0.0M
2025-08-18 28,741.47 28,791.65 28,675.09 28,767.71 0.0M
2025-08-15 28,882.24 28,888.29 28,690.84 28,764.67 0.0M
2025-08-14 28,838.44 29,000.07 28,806.88 28,908.11 0.0M
2025-08-13 29,031.84 29,073.33 28,854.81 28,927.49 0.0M
2025-08-12 28,688.02 28,928.06 28,533.58 28,915.56 0.0M
2025-08-11 28,660.60 28,744.27 28,485.04 28,536.44 0.0M
2025-08-08 28,450.19 28,645.57 28,425.30 28,635.90 0.0M
2025-08-07 28,479.57 28,573.32 28,167.04 28,365.70 0.0M
2025-08-06 27,979.35 28,294.10 27,944.56 28,275.37 0.0M
2025-08-05 28,178.67 28,240.20 27,903.17 27,915.81 0.0M
2025-08-04 27,876.89 28,124.62 27,860.91 28,121.67 0.0M
2025-08-01 27,821.45 27,859.54 27,497.43 27,605.90 0.0M
2025-07-31 28,606.69 28,606.69 28,105.59 28,156.52 0.0M
2025-07-30 28,299.08 28,432.25 28,165.20 28,308.89 0.0M
2025-07-29 28,469.47 28,509.58 28,233.69 28,263.89 0.0M
2025-07-28 28,305.46 28,358.36 28,252.93 28,321.39 0.0M
2025-07-25 28,137.56 28,285.05 28,124.61 28,219.50 0.0M
2025-07-24 28,166.78 28,214.93 28,071.57 28,155.96 0.0M
2025-07-23 28,010.92 28,093.67 27,889.91 28,086.29 0.0M
2025-07-22 28,110.07 28,115.34 27,833.40 27,966.45 0.0M
2025-07-21 28,040.89 28,210.02 28,038.43 28,107.70 0.0M
2025-07-18 28,052.54 28,074.52 27,911.00 27,968.13 0.0M
2025-07-17 27,805.09 28,015.71 27,774.16 27,987.01 0.0M
2025-07-16 27,761.78 27,802.10 27,487.83 27,777.14 0.0M
2025-07-15 27,933.44 27,951.63 27,738.95 27,748.79 0.0M
2025-07-14 27,622.21 27,751.64 27,495.00 27,713.68 0.0M
2025-07-11 27,595.29 27,691.55 27,516.24 27,622.70 0.0M
2025-07-10 27,755.79 27,775.94 27,544.78 27,681.62 0.0M
2025-07-09 27,646.12 27,785.52 27,565.22 27,724.38 0.0M
2025-07-08 27,567.18 27,599.36 27,466.76 27,527.15 0.0M
2025-07-07 27,590.21 27,616.69 27,387.84 27,506.78 0.0M
2025-07-03 27,586.70 27,761.73 27,567.83 27,726.53 0.0M
2025-07-02 27,220.59 27,454.46 27,216.06 27,451.02 0.0M
2025-07-01 27,391.57 27,436.16 27,141.37 27,250.53 0.0M
2025-06-30 27,438.18 27,545.56 27,355.97 27,494.05 0.0M
2025-06-27 27,257.73 27,401.19 27,133.97 27,317.53 0.0M
2025-06-26 27,067.35 27,235.55 26,978.90 27,211.67 0.0M
2025-06-25 27,008.49 27,068.55 26,881.68 26,957.64 0.0M
2025-06-24 26,733.68 26,936.49 26,724.35 26,899.99 0.0M
2025-06-23 26,223.87 26,513.71 26,102.10 26,494.87 0.0M
2025-06-20 26,468.36 26,551.39 26,126.94 26,216.13 0.0M
2025-06-18 26,357.51 26,499.93 26,254.51 26,326.23 0.0M
2025-06-17 26,494.48 26,539.96 26,277.86 26,325.01 0.0M
2025-06-16 26,402.60 26,640.99 26,402.60 26,589.84 0.0M
2025-06-13 26,271.98 26,468.95 26,169.17 26,217.56 0.0M
2025-06-12 26,451.58 26,603.32 26,427.60 26,556.44 0.0M
2025-06-11 26,654.41 26,712.18 26,389.14 26,492.80 0.0M
2025-06-10 26,442.93 26,614.57 26,330.90 26,590.94 0.0M
2025-06-09 26,393.51 26,485.57 26,333.07 26,416.15 0.0M
2025-06-06 26,389.91 26,461.49 26,292.00 26,370.88 0.0M
2025-06-05 26,392.12 26,524.84 26,017.06 26,107.52 0.0M
2025-06-04 26,277.48 26,365.13 26,178.51 26,317.34 0.0M
2025-06-03 26,082.78 26,308.09 26,015.58 26,243.43 0.0M
2025-06-02 25,768.53 26,046.90 25,682.27 26,036.47 0.0M
2025-05-30 25,841.55 25,908.71 25,480.22 25,853.84 0.0M
2025-05-29 26,178.78 26,178.78 25,753.83 25,878.87 0.0M
2025-05-28 25,985.15 26,053.46 25,797.18 25,823.41 0.0M
2025-05-27 25,681.94 25,957.97 25,613.73 25,940.62 0.0M
2025-05-23 25,203.38 25,468.91 25,168.98 25,335.76 0.0M
2025-05-22 25,555.55 25,756.28 25,493.49 25,573.73 0.0M
2025-05-21 25,699.72 26,021.52 25,439.04 25,533.84 0.0M
2025-05-20 25,857.57 25,921.00 25,711.05 25,881.49 0.0M
2025-05-19 25,603.67 25,999.06 25,603.67 25,977.85 0.0M
2025-05-16 25,890.70 25,955.08 25,734.24 25,954.05 0.0M
2025-05-15 25,680.96 25,968.09 25,634.26 25,837.25 0.0M
2025-05-14 25,733.98 25,833.27 25,667.85 25,812.36 0.0M
2025-05-13 25,312.91 25,739.65 25,293.84 25,664.96 0.0M
2025-05-12 25,206.20 25,268.35 24,957.42 25,265.96 0.0M
2025-05-09 24,417.41 24,457.61 24,192.45 24,285.56 0.0M
2025-05-08 24,291.99 24,512.71 24,098.61 24,287.32 0.0M
2025-05-07 23,973.71 24,162.99 23,732.30 24,050.55 0.0M
2025-05-06 23,858.89 24,122.28 23,797.98 23,957.79 0.0M
2025-05-05 24,123.84 24,331.78 24,088.08 24,171.19 0.0M
2025-05-02 24,193.80 24,423.77 24,133.35 24,334.21 0.0M
2025-05-01 24,047.87 24,238.70 23,922.36 23,950.89 0.0M
2025-04-30 23,202.13 23,740.34 23,013.18 23,689.81 0.0M
2025-04-29 23,379.09 23,702.03 23,365.62 23,656.25 0.0M
2025-04-28 23,520.42 23,625.24 23,193.31 23,513.84 0.0M
2025-04-25 23,250.24 23,538.10 23,157.66 23,519.94 0.0M
2025-04-24 22,701.30 23,268.05 22,686.71 23,255.47 0.0M
2025-04-23 22,839.39 23,048.03 22,534.71 22,624.72 0.0M
2025-04-22 21,826.69 22,265.41 21,777.48 22,120.20 0.0M
2025-04-21 21,813.51 21,837.80 21,292.97 21,553.65 0.0M
2025-04-17 22,233.35 22,271.06 21,960.50 22,098.03 0.0M
2025-04-16 22,361.48 22,508.61 21,780.77 22,097.49 0.0M
2025-04-15 22,792.61 23,001.03 22,699.29 22,790.50 0.0M
2025-04-14 23,111.55 23,135.35 22,529.71 22,749.10 0.0M
2025-04-11 22,160.00 22,667.92 21,971.23 22,620.84 0.0M
2025-04-10 22,543.36 22,645.59 21,536.87 22,201.41 0.0M
2025-04-09 20,715.87 23,278.63 20,674.51 23,170.97 0.0M
2025-04-08 21,826.83 22,035.66 20,393.51 20,684.25 0.0M
2025-04-07 20,298.61 22,016.89 20,020.77 21,096.08 0.0M
2025-04-04 21,811.93 21,893.13 21,044.23 21,056.16 0.0M
2025-04-03 22,721.87 22,876.67 22,393.71 22,416.10 0.0M
2025-04-02 23,213.30 23,848.50 23,182.82 23,696.57 0.0M
2025-04-01 23,223.85 23,557.64 23,105.75 23,518.68 0.0M
2025-03-31 22,988.84 23,373.04 22,747.64 23,327.52 0.0M
2025-03-28 23,858.72 23,899.85 23,281.67 23,329.90 0.0M
2025-03-27 23,974.55 24,202.93 23,884.54 23,955.21 0.0M
2025-03-26 24,488.10 24,525.78 24,015.55 24,098.43 0.0M
2025-03-25 24,436.61 24,552.40 24,397.38 24,547.12 0.0M
2025-03-24 24,248.72 24,451.55 24,229.08 24,417.19 0.0M
2025-03-21 23,553.29 23,918.13 23,484.01 23,901.18 0.0M
2025-03-20 23,664.42 24,064.35 23,653.58 23,808.79 0.0M
2025-03-19 23,683.26 24,100.99 23,588.26 23,877.24 0.0M
2025-03-18 23,780.56 23,803.49 23,466.00 23,570.39 0.0M
2025-03-17 23,796.79 24,127.20 23,738.46 23,968.03 0.0M
2025-03-14 23,540.62 23,867.58 23,512.98 23,837.86 0.0M
2025-03-13 23,627.91 23,657.17 23,166.12 23,254.31 0.0M
2025-03-12 23,782.80 23,894.92 23,434.31 23,701.32 0.0M
2025-03-11 23,470.75 23,777.85 23,198.66 23,436.21 0.0M
2025-03-10 23,980.45 24,028.98 23,274.57 23,501.51 0.0M
2025-03-07 24,207.16 24,494.47 23,870.03 24,431.77 0.0M
2025-03-06 24,463.98 24,756.18 24,145.77 24,247.43 0.0M
2025-03-05 24,620.97 25,014.52 24,402.56 24,941.66 0.0M
2025-03-04 24,522.06 25,013.62 24,223.18 24,607.47 0.0M
2025-03-03 25,376.88 25,478.71 24,518.38 24,695.00 0.0M
2025-02-28 24,807.57 25,269.51 24,673.15 25,249.73 0.0M
2025-02-27 25,726.34 25,777.77 24,830.97 24,843.39 0.0M
2025-02-26 25,592.05 25,809.66 25,401.19 25,546.62 0.0M
2025-02-25 25,771.20 25,780.92 25,301.94 25,491.32 0.0M
2025-02-24 26,194.85 26,265.23 25,799.10 25,811.33 0.0M
2025-02-21 26,726.71 26,732.35 26,106.16 26,126.62 0.0M
2025-02-20 26,752.51 26,771.52 26,445.60 26,674.37 0.0M
2025-02-19 26,734.51 26,856.42 26,642.69 26,799.61 0.0M
2025-02-18 26,800.11 26,818.66 26,623.14 26,786.32 0.0M
2025-02-14 26,633.81 26,755.65 26,599.66 26,725.75 0.0M
2025-02-13 26,325.33 26,629.83 26,291.35 26,620.84 0.0M
2025-02-12 25,949.84 26,276.40 25,924.21 26,244.50 0.0M
2025-02-11 26,135.29 26,313.08 26,130.93 26,213.12 0.0M
2025-02-10 26,184.19 26,332.88 26,154.11 26,288.90 0.0M
2025-02-07 26,309.23 26,421.62 25,933.73 25,964.95 0.0M
2025-02-06 26,184.47 26,307.59 26,116.91 26,305.15 0.0M
2025-02-05 25,918.32 26,170.95 25,863.68 26,165.13 0.0M
2025-02-04 25,756.08 26,073.60 25,742.39 26,054.90 0.0M
2025-02-03 25,472.26 25,861.19 25,375.26 25,729.51 0.0M
2025-01-31 26,169.22 26,392.03 25,884.40 25,947.53 0.0M
2025-01-30 25,995.59 26,120.78 25,740.56 25,981.47 0.0M
2025-01-29 25,939.05 25,944.93 25,671.83 25,864.70 0.0M
2025-01-28 25,592.44 25,972.53 25,419.76 25,927.00 0.0M
2025-01-27 25,367.86 25,721.04 25,337.34 25,521.41 0.0M
2025-01-24 26,473.55 26,509.79 26,224.19 26,302.65 0.0M
2025-01-23 26,258.23 26,455.97 26,239.87 26,455.97 0.0M
2025-01-22 26,281.18 26,506.83 26,281.18 26,398.07 0.0M
2025-01-21 26,041.50 26,116.89 25,825.56 26,051.99 0.0M
2025-01-17 25,925.63 25,990.70 25,771.89 25,900.57 0.0M
2025-01-16 25,760.23 25,767.00 25,473.78 25,477.89 0.0M
2025-01-15 25,449.57 25,713.16 25,396.98 25,654.98 0.0M
2025-01-14 25,242.47 25,330.84 24,911.91 25,074.62 0.0M
2025-01-13 24,876.77 25,122.54 24,809.94 25,107.59 0.0M
2025-01-10 25,382.48 25,386.36 25,027.93 25,183.52 0.0M
2025-01-08 25,556.43 25,660.13 25,357.53 25,585.67 0.0M
2025-01-07 26,113.92 26,115.57 25,487.29 25,574.20 0.0M
2025-01-06 26,030.93 26,214.90 25,923.85 26,040.98 0.0M
2025-01-03 25,481.63 25,799.06 25,456.39 25,758.64 0.0M
2025-01-02 25,506.51 25,647.25 25,120.59 25,332.08 0.0M