NQ Composite TR

XCMP
🏛️ usa →
27,993.30
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 20,616.43 20,627.24 20,613.29 20,616.60 0.0K
09:31 20,621.21 20,646.56 20,616.92 20,642.27 0.0K
09:32 20,638.56 20,667.66 20,633.57 20,665.67 0.0K
09:33 20,668.09 20,691.65 20,668.09 20,669.21 0.0K
09:34 20,660.32 20,670.93 20,649.59 20,665.30 0.0K
09:35 20,663.02 20,663.02 20,623.98 20,632.40 0.0K
09:36 20,628.59 20,664.17 20,628.59 20,642.35 0.0K
09:37 20,636.38 20,662.22 20,635.34 20,662.22 0.0K
09:38 20,664.54 20,681.60 20,662.31 20,681.60 0.0K
09:39 20,683.47 20,715.23 20,683.47 20,711.06 0.0K
09:40 20,711.05 20,715.12 20,702.02 20,706.85 0.0K
09:41 20,707.97 20,711.08 20,689.43 20,694.56 0.0K
09:42 20,696.39 20,728.14 20,692.12 20,727.92 0.0K
09:43 20,727.87 20,732.75 20,710.57 20,710.57 0.0K
09:44 20,710.57 20,714.88 20,703.00 20,711.36 0.0K
09:45 20,712.08 20,712.48 20,687.40 20,692.34 0.0K
09:46 20,690.94 20,721.20 20,683.08 20,717.24 0.0K
09:47 20,716.77 20,722.43 20,716.27 20,719.40 0.0K
09:48 20,725.48 20,743.05 20,725.48 20,743.05 0.0K
09:49 20,745.15 20,750.16 20,739.11 20,739.16 0.0K
09:50 20,738.90 20,739.58 20,732.21 20,738.51 0.0K
09:51 20,738.35 20,761.52 20,736.10 20,755.07 0.0K
09:52 20,757.26 20,769.03 20,741.97 20,749.01 0.0K
09:53 20,750.33 20,760.13 20,750.07 20,759.58 0.0K
09:54 20,760.49 20,764.69 20,755.83 20,758.61 0.0K
09:55 20,756.81 20,764.45 20,748.81 20,763.07 0.0K
09:56 20,767.15 20,767.15 20,748.92 20,754.06 0.0K
09:57 20,752.00 20,761.96 20,742.85 20,742.85 0.0K
09:58 20,738.82 20,738.82 20,720.80 20,737.77 0.0K
09:59 20,740.14 20,743.07 20,721.43 20,721.74 0.0K
10:00 20,719.00 20,730.01 20,711.79 20,719.86 0.0K
10:01 20,723.15 20,732.17 20,716.29 20,719.17 0.0K
10:02 20,716.25 20,726.63 20,711.94 20,722.66 0.0K
10:03 20,722.82 20,740.28 20,722.82 20,736.55 0.0K
10:04 20,731.27 20,737.39 20,720.40 20,722.01 0.0K
10:05 20,722.99 20,735.46 20,714.16 20,735.46 0.0K
10:06 20,737.29 20,743.21 20,727.38 20,742.97 0.0K
10:07 20,743.13 20,752.39 20,738.74 20,750.79 0.0K
10:08 20,751.89 20,751.89 20,739.96 20,750.89 0.0K
10:09 20,750.38 20,751.81 20,727.93 20,727.93 0.0K
10:10 20,730.55 20,747.48 20,726.54 20,747.48 0.0K
10:11 20,748.62 20,764.85 20,743.77 20,764.85 0.0K
10:12 20,766.51 20,775.42 20,764.03 20,774.37 0.0K
10:13 20,772.98 20,784.31 20,762.81 20,762.81 0.0K
10:14 20,762.54 20,762.89 20,725.62 20,732.76 0.0K
10:15 20,733.25 20,743.32 20,728.11 20,742.43 0.0K
10:16 20,742.00 20,753.70 20,737.96 20,737.96 0.0K
10:17 20,736.18 20,746.01 20,682.05 20,690.05 0.0K
10:18 20,674.61 20,694.11 20,654.33 20,654.33 0.0K
10:19 20,647.96 20,647.96 20,596.61 20,603.14 0.0K
10:20 20,597.97 20,598.97 20,561.98 20,597.85 0.0K
10:21 20,599.32 20,621.29 20,588.44 20,621.29 0.0K
10:22 20,628.00 20,656.67 20,626.53 20,648.29 0.0K
10:23 20,650.30 20,650.30 20,618.61 20,619.48 0.0K
10:24 20,618.87 20,625.04 20,609.88 20,609.88 0.0K
10:25 20,608.40 20,612.22 20,599.71 20,599.75 0.0K
10:26 20,585.35 20,592.65 20,565.17 20,565.17 0.0K
10:27 20,565.87 20,583.54 20,564.58 20,575.00 0.0K
10:28 20,583.08 20,609.19 20,583.08 20,607.22 0.0K
10:29 20,607.13 20,612.28 20,597.20 20,597.20 0.0K
10:30 20,595.85 20,627.90 20,595.85 20,627.90 0.0K
10:31 20,627.93 20,629.02 20,618.19 20,618.19 0.0K
10:32 20,622.92 20,637.32 20,616.05 20,637.32 0.0K
10:33 20,638.37 20,655.67 20,638.37 20,655.67 0.0K
10:34 20,653.90 20,664.38 20,652.68 20,661.13 0.0K
10:35 20,661.89 20,669.96 20,646.04 20,646.04 0.0K
10:36 20,647.46 20,665.57 20,644.34 20,664.69 0.0K
10:37 20,661.50 20,661.50 20,636.13 20,636.31 0.0K
10:38 20,637.31 20,640.80 20,626.33 20,634.44 0.0K
10:39 20,631.00 20,631.00 20,620.57 20,624.84 0.0K
10:40 20,626.51 20,627.60 20,610.92 20,627.60 0.0K
10:41 20,631.50 20,642.17 20,623.63 20,642.17 0.0K
10:42 20,644.06 20,666.93 20,644.06 20,664.48 0.0K
10:43 20,664.34 20,700.31 20,664.34 20,699.87 0.0K
10:44 20,702.25 20,708.44 20,700.31 20,701.70 0.0K
10:45 20,701.77 20,705.21 20,686.68 20,703.30 0.0K
10:46 20,703.05 20,703.20 20,628.18 20,664.98 0.0K
10:47 20,672.16 20,681.53 20,653.72 20,657.74 0.0K
10:48 20,657.64 20,657.64 20,643.44 20,648.97 0.0K
10:49 20,649.24 20,666.81 20,645.10 20,664.04 0.0K
10:50 20,663.75 20,665.30 20,632.55 20,633.09 0.0K
10:51 20,632.50 20,659.90 20,631.07 20,656.69 0.0K
10:52 20,654.60 20,663.79 20,650.39 20,650.39 0.0K
10:53 20,646.93 20,669.69 20,646.93 20,659.08 0.0K
10:54 20,658.33 20,669.06 20,658.33 20,665.09 0.0K
10:55 20,669.41 20,677.67 20,659.68 20,677.67 0.0K
10:56 20,678.39 20,688.17 20,677.93 20,681.05 0.0K
10:57 20,689.45 20,692.47 20,680.46 20,690.13 0.0K
10:58 20,690.65 20,690.65 20,666.74 20,672.84 0.0K
10:59 20,673.06 20,680.69 20,656.07 20,656.07 0.0K
11:00 20,658.63 20,680.25 20,652.04 20,680.25 0.0K
11:01 20,681.27 20,688.32 20,681.27 20,683.84 0.0K
11:02 20,684.61 20,688.77 20,674.04 20,680.70 0.0K
11:03 20,680.73 20,682.95 20,669.58 20,677.45 0.0K
11:04 20,677.57 20,686.25 20,675.03 20,684.70 0.0K
11:05 20,688.00 20,692.35 20,677.88 20,687.23 0.0K
11:06 20,687.48 20,688.81 20,664.88 20,666.99 0.0K
11:07 20,664.11 20,664.11 20,650.98 20,660.55 0.0K
11:08 20,660.48 20,666.11 20,657.32 20,662.18 0.0K
11:09 20,660.85 20,666.22 20,656.38 20,666.22 0.0K
11:10 20,667.12 20,676.08 20,654.31 20,676.08 0.0K
11:11 20,677.12 20,687.20 20,661.28 20,661.28 0.0K
11:12 20,661.17 20,690.32 20,659.82 20,690.27 0.0K
11:13 20,690.84 20,694.34 20,682.42 20,683.81 0.0K
11:14 20,683.52 20,701.13 20,683.52 20,699.53 0.0K
11:15 20,698.92 20,703.36 20,697.30 20,702.96 0.0K
11:16 20,703.13 20,709.51 20,703.13 20,706.63 0.0K
11:17 20,703.21 20,710.10 20,699.41 20,710.10 0.0K
11:18 20,709.76 20,717.15 20,709.76 20,710.54 0.0K
11:19 20,710.66 20,713.13 20,706.29 20,710.18 0.0K
11:20 20,711.23 20,727.45 20,711.23 20,727.45 0.0K
11:21 20,727.09 20,727.09 20,714.03 20,720.45 0.0K
11:22 20,721.75 20,730.31 20,721.75 20,723.39 0.0K
11:23 20,723.27 20,725.37 20,708.30 20,709.58 0.0K
11:24 20,711.42 20,720.78 20,711.42 20,718.46 0.0K
11:25 20,714.61 20,714.61 20,684.54 20,684.54 0.0K
11:26 20,679.38 20,679.38 20,669.11 20,671.25 0.0K
11:27 20,672.67 20,677.99 20,671.06 20,672.08 0.0K
11:28 20,672.07 20,672.07 20,663.67 20,665.01 0.0K
11:29 20,664.36 20,665.06 20,653.43 20,653.43 0.0K
11:30 20,656.32 20,666.93 20,648.50 20,666.93 0.0K
11:31 20,668.27 20,696.39 20,668.02 20,696.39 0.0K
11:32 20,697.34 20,699.04 20,686.70 20,686.70 0.0K
11:33 20,685.36 20,685.99 20,680.07 20,683.69 0.0K
11:34 20,682.54 20,682.54 20,665.55 20,665.55 0.0K
11:35 20,665.81 20,671.96 20,649.77 20,670.48 0.0K
11:36 20,668.68 20,668.68 20,644.63 20,644.63 0.0K
11:37 20,645.38 20,645.38 20,629.83 20,639.20 0.0K
11:38 20,639.68 20,639.68 20,628.56 20,630.79 0.0K
11:39 20,632.80 20,650.66 20,632.80 20,650.43 0.0K
11:40 20,650.42 20,652.63 20,645.07 20,649.78 0.0K
11:41 20,651.68 20,660.47 20,651.68 20,656.79 0.0K
11:42 20,657.50 20,659.54 20,650.43 20,650.43 0.0K
11:43 20,651.26 20,658.21 20,650.70 20,657.66 0.0K
11:44 20,654.12 20,660.49 20,652.60 20,655.67 0.0K
11:45 20,656.45 20,667.48 20,654.24 20,667.34 0.0K
11:46 20,667.62 20,667.62 20,655.10 20,657.09 0.0K
11:47 20,648.86 20,648.86 20,635.51 20,643.66 0.0K
11:48 20,644.75 20,646.56 20,630.89 20,630.99 0.0K
11:49 20,631.84 20,640.09 20,630.41 20,640.09 0.0K
11:50 20,644.92 20,646.66 20,641.47 20,641.47 0.0K
11:51 20,631.90 20,631.90 20,623.53 20,623.57 0.0K
11:52 20,622.57 20,671.99 20,622.57 20,671.99 0.0K
11:53 20,671.44 20,697.71 20,671.44 20,690.98 0.0K
11:54 20,695.00 20,696.33 20,679.78 20,680.99 0.0K
11:55 20,681.51 20,681.51 20,670.93 20,674.67 0.0K
11:56 20,674.98 20,677.80 20,656.87 20,656.87 0.0K
11:57 20,656.90 20,676.98 20,654.41 20,676.92 0.0K
11:58 20,679.15 20,679.15 20,670.76 20,675.74 0.0K
11:59 20,674.76 20,680.71 20,674.43 20,679.66 0.0K
12:00 20,681.50 20,685.76 20,680.02 20,682.76 0.0K
12:01 20,682.68 20,701.81 20,681.64 20,700.65 0.0K
12:02 20,701.48 20,703.16 20,697.25 20,702.44 0.0K
12:03 20,702.34 20,708.79 20,702.34 20,705.36 0.0K
12:04 20,705.73 20,709.01 20,698.74 20,703.01 0.0K
12:05 20,704.36 20,710.59 20,703.56 20,704.18 0.0K
12:06 20,704.62 20,713.36 20,704.62 20,713.36 0.0K
12:07 20,714.57 20,714.57 20,690.74 20,690.74 0.0K
12:08 20,687.38 20,687.38 20,681.22 20,682.20 0.0K
12:09 20,682.67 20,688.47 20,682.63 20,686.14 0.0K
12:10 20,684.89 20,688.45 20,684.49 20,686.84 0.0K
12:11 20,692.28 20,706.64 20,692.28 20,702.25 0.0K
12:12 20,700.95 20,706.74 20,692.61 20,695.09 0.0K
12:13 20,696.27 20,697.30 20,687.02 20,687.02 0.0K
12:14 20,686.54 20,693.24 20,682.18 20,693.24 0.0K
12:15 20,693.99 20,703.26 20,693.99 20,703.26 0.0K
12:16 20,705.77 20,713.91 20,701.92 20,708.70 0.0K
12:17 20,708.68 20,708.68 20,693.24 20,693.24 0.0K
12:18 20,691.53 20,694.61 20,684.39 20,684.39 0.0K
12:19 20,685.90 20,691.74 20,681.81 20,691.74 0.0K
12:20 20,692.68 20,693.80 20,684.88 20,690.68 0.0K
12:21 20,692.72 20,698.85 20,687.71 20,689.09 0.0K
12:22 20,691.43 20,707.72 20,688.98 20,707.72 0.0K
12:23 20,707.88 20,716.76 20,707.11 20,716.76 0.0K
12:24 20,716.71 20,716.71 20,708.71 20,710.14 0.0K
12:25 20,709.63 20,723.13 20,709.63 20,721.93 0.0K
12:26 20,722.48 20,725.00 20,721.08 20,723.10 0.0K
12:27 20,721.18 20,721.18 20,712.47 20,720.86 0.0K
12:28 20,721.69 20,721.69 20,706.69 20,706.69 0.0K
12:29 20,706.11 20,708.08 20,703.21 20,704.58 0.0K
12:30 20,704.28 20,713.05 20,703.62 20,712.99 0.0K
12:31 20,713.80 20,715.77 20,705.68 20,705.68 0.0K
12:32 20,705.59 20,715.76 20,705.51 20,715.25 0.0K
12:33 20,715.55 20,715.94 20,698.66 20,698.66 0.0K
12:34 20,699.28 20,700.40 20,694.69 20,695.07 0.0K
12:35 20,696.94 20,702.53 20,696.34 20,698.23 0.0K
12:36 20,698.20 20,699.98 20,694.41 20,697.24 0.0K
12:37 20,697.79 20,698.06 20,690.64 20,690.64 0.0K
12:38 20,690.47 20,690.96 20,682.14 20,686.83 0.0K
12:39 20,686.85 20,686.85 20,675.19 20,675.19 0.0K
12:40 20,674.95 20,678.24 20,668.78 20,677.33 0.0K
12:41 20,678.13 20,679.70 20,664.53 20,664.53 0.0K
12:42 20,663.68 20,674.91 20,662.82 20,672.63 0.0K
12:43 20,675.98 20,678.41 20,674.93 20,677.73 0.0K
12:44 20,676.59 20,691.15 20,676.06 20,690.79 0.0K
12:45 20,690.69 20,697.46 20,690.69 20,697.46 0.0K
12:46 20,696.77 20,701.64 20,696.77 20,697.77 0.0K
12:47 20,697.70 20,702.78 20,695.75 20,701.13 0.0K
12:48 20,701.12 20,701.12 20,681.02 20,682.67 0.0K
12:49 20,684.97 20,684.97 20,677.52 20,680.69 0.0K
12:50 20,680.43 20,682.82 20,669.00 20,669.00 0.0K
12:51 20,669.32 20,669.44 20,662.67 20,662.67 0.0K
12:52 20,662.17 20,662.17 20,643.70 20,643.70 0.0K
12:53 20,642.68 20,644.15 20,638.59 20,638.59 0.0K
12:54 20,637.75 20,638.31 20,622.75 20,623.93 0.0K
12:55 20,622.36 20,622.36 20,601.14 20,601.14 0.0K
12:56 20,598.43 20,608.77 20,596.40 20,604.05 0.0K
12:57 20,603.04 20,603.04 20,577.40 20,578.22 0.0K
12:58 20,579.36 20,591.22 20,576.61 20,589.67 0.0K
12:59 20,590.39 20,597.32 20,588.78 20,592.36 0.0K
13:00 20,591.44 20,594.14 20,573.50 20,574.10 0.0K
13:01 20,572.98 20,595.72 20,571.34 20,595.72 0.0K
13:02 20,594.89 20,595.84 20,588.97 20,595.76 0.0K
13:03 20,596.06 20,618.15 20,596.06 20,617.55 0.0K
13:04 20,615.88 20,622.22 20,614.05 20,622.22 0.0K
13:05 20,622.57 20,629.84 20,618.32 20,625.74 0.0K
13:06 20,625.66 20,634.16 20,625.66 20,629.95 0.0K
13:07 20,630.42 20,633.43 20,628.17 20,630.69 0.0K
13:08 20,630.23 20,630.23 20,615.32 20,619.43 0.0K
13:09 20,620.40 20,624.69 20,605.68 20,605.98 0.0K
13:10 20,607.15 20,608.51 20,601.51 20,607.38 0.0K
13:11 20,607.43 20,614.72 20,607.43 20,610.03 0.0K
13:12 20,612.01 20,612.01 20,593.02 20,596.48 0.0K
13:13 20,597.18 20,616.30 20,597.18 20,611.83 0.0K
13:14 20,611.36 20,616.86 20,608.76 20,616.86 0.0K
13:15 20,616.55 20,617.18 20,606.75 20,608.00 0.0K
13:16 20,608.73 20,611.55 20,587.76 20,588.88 0.0K
13:17 20,588.59 20,589.31 20,576.73 20,576.73 0.0K
13:18 20,577.67 20,594.13 20,576.06 20,592.30 0.0K
13:19 20,591.89 20,593.55 20,582.67 20,584.85 0.0K
13:20 20,583.11 20,585.36 20,578.08 20,584.33 0.0K
13:21 20,584.85 20,588.09 20,576.91 20,576.91 0.0K
13:22 20,576.56 20,576.56 20,555.12 20,556.56 0.0K
13:23 20,556.05 20,556.33 20,537.55 20,545.08 0.0K
13:24 20,545.90 20,555.68 20,545.90 20,555.68 0.0K
13:25 20,556.39 20,560.15 20,536.98 20,537.79 0.0K
13:26 20,537.05 20,554.41 20,532.30 20,554.41 0.0K
13:27 20,556.36 20,563.41 20,553.35 20,553.85 0.0K
13:28 20,553.30 20,556.71 20,546.95 20,555.24 0.0K
13:29 20,554.66 20,554.66 20,543.07 20,545.62 0.0K
13:30 20,544.68 20,575.09 20,544.04 20,575.09 0.0K
13:31 20,575.63 20,575.63 20,567.06 20,573.84 0.0K
13:32 20,575.09 20,580.45 20,564.36 20,564.36 0.0K
13:33 20,565.10 20,574.67 20,561.85 20,563.29 0.0K
13:34 20,563.04 20,568.07 20,557.78 20,557.99 0.0K
13:35 20,558.23 20,564.03 20,554.94 20,559.31 0.0K
13:36 20,558.08 20,563.62 20,545.53 20,562.87 0.0K
13:37 20,561.24 20,579.48 20,560.26 20,578.36 0.0K
13:38 20,579.92 20,591.22 20,579.08 20,584.00 0.0K
13:39 20,583.83 20,589.36 20,583.83 20,589.36 0.0K
13:40 20,589.04 20,606.00 20,589.04 20,606.00 0.0K
13:41 20,607.30 20,608.34 20,593.95 20,594.30 0.0K
13:42 20,595.19 20,599.27 20,593.56 20,594.52 0.0K
13:43 20,593.36 20,602.53 20,592.48 20,600.81 0.0K
13:44 20,601.13 20,603.00 20,597.60 20,597.62 0.0K
13:45 20,599.47 20,600.95 20,581.48 20,582.30 0.0K
13:46 20,583.93 20,595.56 20,583.93 20,595.56 0.0K
13:47 20,593.86 20,599.33 20,592.16 20,592.16 0.0K
13:48 20,593.12 20,598.85 20,583.32 20,598.85 0.0K
13:49 20,598.06 20,602.33 20,595.99 20,602.33 0.0K
13:50 20,601.99 20,605.23 20,593.86 20,597.79 0.0K
13:51 20,597.92 20,600.32 20,583.12 20,583.12 0.0K
13:52 20,583.39 20,586.06 20,574.29 20,574.40 0.0K
13:53 20,574.37 20,574.37 20,543.30 20,543.86 0.0K
13:54 20,545.06 20,551.65 20,545.06 20,546.14 0.0K
13:55 20,541.84 20,558.64 20,541.84 20,548.61 0.0K
13:56 20,549.69 20,560.66 20,549.69 20,557.69 0.0K
13:57 20,556.15 20,562.78 20,551.19 20,562.78 0.0K
13:58 20,563.10 20,583.85 20,563.10 20,578.98 0.0K
13:59 20,578.98 20,578.98 20,574.81 20,576.56 0.0K
14:00 20,575.35 20,589.38 20,574.62 20,587.80 0.0K
14:01 20,587.25 20,587.25 20,568.45 20,568.45 0.0K
14:02 20,567.79 20,575.22 20,564.63 20,564.63 0.0K
14:03 20,564.74 20,567.42 20,551.22 20,559.08 0.0K
14:04 20,559.23 20,563.64 20,552.95 20,563.64 0.0K
14:05 20,562.38 20,565.33 20,548.15 20,549.03 0.0K
14:06 20,549.67 20,552.06 20,548.43 20,551.34 0.0K
14:07 20,550.58 20,560.88 20,540.02 20,560.88 0.0K
14:08 20,563.17 20,565.33 20,556.52 20,557.73 0.0K
14:09 20,558.07 20,564.10 20,557.39 20,563.47 0.0K
14:10 20,563.04 20,566.19 20,556.00 20,556.24 0.0K
14:11 20,557.45 20,557.45 20,551.21 20,551.26 0.0K
14:12 20,550.74 20,550.74 20,537.06 20,540.02 0.0K
14:13 20,540.20 20,540.20 20,531.19 20,531.33 0.0K
14:14 20,529.93 20,529.93 20,516.66 20,524.05 0.0K
14:15 20,527.08 20,531.92 20,509.21 20,509.21 0.0K
14:16 20,507.38 20,526.42 20,507.38 20,526.00 0.0K
14:17 20,522.85 20,522.85 20,512.44 20,519.63 0.0K
14:18 20,519.53 20,522.18 20,518.63 20,521.85 0.0K
14:19 20,522.82 20,523.58 20,509.28 20,512.05 0.0K
14:20 20,513.87 20,516.89 20,507.91 20,507.91 0.0K
14:21 20,510.12 20,512.27 20,507.40 20,512.27 0.0K
14:22 20,512.26 20,533.55 20,511.87 20,533.55 0.0K
14:23 20,533.17 20,536.98 20,528.85 20,532.08 0.0K
14:24 20,529.98 20,531.83 20,528.90 20,530.54 0.0K
14:25 20,529.38 20,555.86 20,529.38 20,550.32 0.0K
14:26 20,551.31 20,555.61 20,547.71 20,549.55 0.0K
14:27 20,549.91 20,549.91 20,527.95 20,529.95 0.0K
14:28 20,531.09 20,537.49 20,530.73 20,533.06 0.0K
14:29 20,533.43 20,541.21 20,533.43 20,537.47 0.0K
14:30 20,536.05 20,542.86 20,536.05 20,537.68 0.0K
14:31 20,541.41 20,550.96 20,541.41 20,550.87 0.0K
14:32 20,551.41 20,558.01 20,550.00 20,558.01 0.0K
14:33 20,560.47 20,565.00 20,556.10 20,558.66 0.0K
14:34 20,558.54 20,566.06 20,558.54 20,565.02 0.0K
14:35 20,568.08 20,570.38 20,562.09 20,562.09 0.0K
14:36 20,565.91 20,574.19 20,565.91 20,571.24 0.0K
14:37 20,572.24 20,572.24 20,550.91 20,555.36 0.0K
14:38 20,555.72 20,556.76 20,550.51 20,551.41 0.0K
14:39 20,551.41 20,555.57 20,550.53 20,554.90 0.0K
14:40 20,556.36 20,561.72 20,555.02 20,556.99 0.0K
14:41 20,555.89 20,573.60 20,555.89 20,572.93 0.0K
14:42 20,574.32 20,574.68 20,565.51 20,568.49 0.0K
14:43 20,568.11 20,570.81 20,566.68 20,570.81 0.0K
14:44 20,570.85 20,590.07 20,570.85 20,590.07 0.0K
14:45 20,590.37 20,601.00 20,590.37 20,601.00 0.0K
14:46 20,600.66 20,611.16 20,598.05 20,598.05 0.0K
14:47 20,598.71 20,602.19 20,593.02 20,594.49 0.0K
14:48 20,594.78 20,595.79 20,580.11 20,584.87 0.0K
14:49 20,584.52 20,584.52 20,581.42 20,583.75 0.0K
14:50 20,583.65 20,585.37 20,579.36 20,583.98 0.0K
14:51 20,585.03 20,586.18 20,575.72 20,585.35 0.0K
14:52 20,587.02 20,587.02 20,570.50 20,570.59 0.0K
14:53 20,570.80 20,585.86 20,570.80 20,585.24 0.0K
14:54 20,584.94 20,590.22 20,583.34 20,589.96 0.0K
14:55 20,588.37 20,595.99 20,588.37 20,594.88 0.0K
14:56 20,594.02 20,600.57 20,593.01 20,594.35 0.0K
14:57 20,593.77 20,605.17 20,593.43 20,605.07 0.0K
14:58 20,604.75 20,608.74 20,600.21 20,607.56 0.0K
14:59 20,608.10 20,608.10 20,600.50 20,601.17 0.0K
15:00 20,596.40 20,599.32 20,591.14 20,599.32 0.0K
15:01 20,599.18 20,599.18 20,581.49 20,583.09 0.0K
15:02 20,583.31 20,588.06 20,578.75 20,579.93 0.0K
15:03 20,580.00 20,580.00 20,575.32 20,575.32 0.0K
15:04 20,574.05 20,589.93 20,574.05 20,589.93 0.0K
15:05 20,590.26 20,590.26 20,587.22 20,589.92 0.0K
15:06 20,590.62 20,596.95 20,588.68 20,596.95 0.0K
15:07 20,597.25 20,599.52 20,588.87 20,592.06 0.0K
15:08 20,593.44 20,595.96 20,593.44 20,593.58 0.0K
15:09 20,590.86 20,590.86 20,581.00 20,587.05 0.0K
15:10 20,587.55 20,595.23 20,586.30 20,595.23 0.0K
15:11 20,595.24 20,596.92 20,582.97 20,582.97 0.0K
15:12 20,583.54 20,585.83 20,576.66 20,584.57 0.0K
15:13 20,588.96 20,603.71 20,588.96 20,603.71 0.0K
15:14 20,604.23 20,618.06 20,604.23 20,613.11 0.0K
15:15 20,612.70 20,616.05 20,608.13 20,615.80 0.0K
15:16 20,616.12 20,616.91 20,612.45 20,614.26 0.0K
15:17 20,614.56 20,618.86 20,609.25 20,618.86 0.0K
15:18 20,619.18 20,619.99 20,616.27 20,617.15 0.0K
15:19 20,616.68 20,621.83 20,615.27 20,619.95 0.0K
15:20 20,620.38 20,620.38 20,606.20 20,608.23 0.0K
15:21 20,607.04 20,615.94 20,607.04 20,614.86 0.0K
15:22 20,615.72 20,621.56 20,611.07 20,621.11 0.0K
15:23 20,620.13 20,620.13 20,598.25 20,598.99 0.0K
15:24 20,599.10 20,599.23 20,591.86 20,593.27 0.0K
15:25 20,593.10 20,593.10 20,575.34 20,575.85 0.0K
15:26 20,576.18 20,577.01 20,571.43 20,571.84 0.0K
15:27 20,571.78 20,571.78 20,565.59 20,569.71 0.0K
15:28 20,568.42 20,569.59 20,562.28 20,569.59 0.0K
15:29 20,569.90 20,581.99 20,569.90 20,581.99 0.0K
15:30 20,581.56 20,595.96 20,581.56 20,591.35 0.0K
15:31 20,590.92 20,591.87 20,581.09 20,581.09 0.0K
15:32 20,579.12 20,592.93 20,577.65 20,591.42 0.0K
15:33 20,591.03 20,593.26 20,586.23 20,587.66 0.0K
15:34 20,588.08 20,589.58 20,581.71 20,581.71 0.0K
15:35 20,577.37 20,587.84 20,577.37 20,587.84 0.0K
15:36 20,588.70 20,593.83 20,567.89 20,569.18 0.0K
15:37 20,568.77 20,582.17 20,568.06 20,579.89 0.0K
15:38 20,578.94 20,579.19 20,574.25 20,577.88 0.0K
15:39 20,578.48 20,581.75 20,574.07 20,576.19 0.0K
15:40 20,576.95 20,581.11 20,573.95 20,576.49 0.0K
15:41 20,577.57 20,587.39 20,576.02 20,581.76 0.0K
15:42 20,581.60 20,582.31 20,571.42 20,577.09 0.0K
15:43 20,578.03 20,588.77 20,578.03 20,583.08 0.0K
15:44 20,581.54 20,583.67 20,578.14 20,582.43 0.0K
15:45 20,582.22 20,583.69 20,566.16 20,567.31 0.0K
15:46 20,568.87 20,568.87 20,556.55 20,556.55 0.0K
15:47 20,554.44 20,556.82 20,545.82 20,556.82 0.0K
15:48 20,556.74 20,560.68 20,549.09 20,551.55 0.0K
15:49 20,552.60 20,561.51 20,552.60 20,560.50 0.0K
15:50 20,573.39 20,593.48 20,573.13 20,591.05 0.0K
15:51 20,592.45 20,598.36 20,587.83 20,598.36 0.0K
15:52 20,598.95 20,605.08 20,592.55 20,604.08 0.0K
15:53 20,606.79 20,609.05 20,603.48 20,604.46 0.0K
15:54 20,605.52 20,612.18 20,598.59 20,602.29 0.0K
15:55 20,601.97 20,601.97 20,591.61 20,594.31 0.0K
15:56 20,593.59 20,605.20 20,590.84 20,604.41 0.0K
15:57 20,601.76 20,602.91 20,595.81 20,598.43 0.0K
15:58 20,598.57 20,600.36 20,595.49 20,595.85 0.0K
15:59 20,594.40 20,594.40 20,578.19 20,592.90 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available