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 20,074.97 20,077.80 20,063.45 20,064.32 0.0K
09:31 20,061.06 20,075.42 20,026.63 20,036.36 0.0K
09:32 20,039.09 20,046.04 20,023.76 20,023.77 0.0K
09:33 20,021.18 20,026.51 19,991.73 19,999.20 0.0K
09:34 20,006.67 20,014.90 19,988.31 19,988.31 0.0K
09:35 19,984.67 19,984.67 19,970.99 19,984.53 0.0K
09:36 19,990.52 19,995.21 19,976.47 19,990.20 0.0K
09:37 19,988.10 19,991.15 19,973.28 19,991.15 0.0K
09:38 19,992.03 19,992.03 19,967.33 19,967.33 0.0K
09:39 19,963.48 19,971.15 19,956.25 19,970.68 0.0K
09:40 19,967.87 19,979.06 19,952.66 19,968.50 0.0K
09:41 19,976.80 20,020.27 19,976.80 20,017.04 0.0K
09:42 20,017.42 20,018.61 20,002.23 20,005.66 0.0K
09:43 20,005.07 20,022.41 19,998.32 19,998.32 0.0K
09:44 19,997.50 20,014.06 19,986.55 19,989.85 0.0K
09:45 19,993.28 19,993.28 19,968.78 19,987.67 0.0K
09:46 19,985.02 19,985.02 19,950.36 19,955.39 0.0K
09:47 19,955.13 19,963.44 19,955.13 19,961.46 0.0K
09:48 19,963.90 19,981.93 19,963.90 19,981.93 0.0K
09:49 19,987.13 20,011.28 19,972.35 20,008.85 0.0K
09:50 20,010.67 20,044.88 20,010.67 20,042.34 0.0K
09:51 20,044.64 20,058.31 20,036.97 20,037.73 0.0K
09:52 20,037.88 20,058.80 20,037.79 20,055.46 0.0K
09:53 20,054.55 20,063.90 20,050.46 20,051.88 0.0K
09:54 20,050.86 20,076.45 20,050.86 20,060.85 0.0K
09:55 20,059.72 20,063.59 20,045.42 20,049.70 0.0K
09:56 20,048.14 20,053.83 20,025.07 20,031.11 0.0K
09:57 20,027.91 20,031.40 20,016.78 20,017.64 0.0K
09:58 20,018.03 20,018.03 20,012.42 20,013.54 0.0K
09:59 20,012.88 20,039.40 20,011.64 20,034.16 0.0K
10:00 20,035.42 20,035.42 20,004.84 20,026.47 0.0K
10:01 20,025.03 20,052.64 20,025.03 20,043.06 0.0K
10:02 20,044.06 20,046.29 20,018.80 20,021.94 0.0K
10:03 20,026.25 20,027.11 19,992.81 19,996.92 0.0K
10:04 19,994.77 20,001.76 19,979.79 20,001.53 0.0K
10:05 20,004.93 20,018.63 19,994.05 20,017.48 0.0K
10:06 20,016.61 20,019.59 19,980.77 19,990.20 0.0K
10:07 19,988.63 19,988.63 19,951.66 19,953.20 0.0K
10:08 19,959.19 19,973.55 19,955.11 19,971.41 0.0K
10:09 19,971.82 19,971.82 19,951.40 19,971.32 0.0K
10:10 19,976.63 19,982.79 19,962.07 19,982.26 0.0K
10:11 19,981.98 19,991.33 19,973.95 19,979.54 0.0K
10:12 19,985.71 20,011.00 19,985.71 20,000.98 0.0K
10:13 19,998.69 19,998.69 19,971.23 19,971.23 0.0K
10:14 19,971.87 19,972.83 19,962.43 19,964.11 0.0K
10:15 19,966.28 19,974.35 19,966.28 19,974.35 0.0K
10:16 19,975.45 19,975.45 19,948.75 19,953.87 0.0K
10:17 19,953.91 19,961.47 19,945.61 19,957.85 0.0K
10:18 19,956.59 19,956.68 19,939.77 19,939.77 0.0K
10:19 19,940.11 19,946.01 19,932.36 19,942.16 0.0K
10:20 19,944.63 19,944.63 19,925.40 19,927.59 0.0K
10:21 19,928.42 19,929.49 19,916.62 19,924.96 0.0K
10:22 19,927.48 19,953.31 19,927.48 19,944.45 0.0K
10:23 19,943.91 19,943.95 19,932.39 19,935.44 0.0K
10:24 19,935.04 19,935.04 19,908.85 19,908.85 0.0K
10:25 19,909.84 19,915.09 19,901.79 19,913.84 0.0K
10:26 19,913.31 19,915.16 19,900.88 19,915.16 0.0K
10:27 19,915.18 19,915.76 19,880.85 19,884.61 0.0K
10:28 19,889.23 19,889.23 19,880.88 19,882.10 0.0K
10:29 19,883.66 19,883.66 19,868.43 19,871.33 0.0K
10:30 19,872.20 19,886.47 19,835.14 19,835.14 0.0K
10:31 19,840.42 19,851.55 19,810.00 19,837.17 0.0K
10:32 19,837.76 19,860.61 19,836.74 19,855.60 0.0K
10:33 19,857.84 19,862.72 19,851.20 19,860.29 0.0K
10:34 19,860.14 19,863.00 19,845.98 19,850.98 0.0K
10:35 19,850.38 19,850.38 19,833.07 19,833.81 0.0K
10:36 19,833.97 19,836.21 19,828.33 19,831.81 0.0K
10:37 19,831.59 19,839.31 19,810.99 19,822.77 0.0K
10:38 19,822.58 19,828.05 19,809.72 19,812.70 0.0K
10:39 19,809.08 19,830.90 19,807.15 19,829.77 0.0K
10:40 19,830.41 19,864.89 19,826.33 19,864.89 0.0K
10:41 19,865.30 19,889.03 19,862.72 19,887.85 0.0K
10:42 19,888.68 19,893.62 19,880.52 19,886.86 0.0K
10:43 19,888.26 19,903.16 19,885.18 19,885.18 0.0K
10:44 19,885.62 19,900.58 19,885.62 19,900.20 0.0K
10:45 19,898.63 19,898.63 19,887.17 19,897.47 0.0K
10:46 19,896.78 19,906.82 19,896.18 19,903.52 0.0K
10:47 19,903.03 19,904.97 19,894.94 19,895.16 0.0K
10:48 19,895.08 19,898.59 19,891.60 19,898.50 0.0K
10:49 19,898.39 19,901.76 19,892.29 19,898.83 0.0K
10:50 19,897.08 19,913.22 19,896.09 19,897.60 0.0K
10:51 19,895.47 19,906.23 19,872.16 19,872.16 0.0K
10:52 19,872.11 19,878.13 19,859.24 19,859.24 0.0K
10:53 19,859.10 19,866.58 19,858.92 19,861.77 0.0K
10:54 19,863.13 19,879.69 19,863.13 19,877.16 0.0K
10:55 19,879.78 19,879.78 19,862.71 19,868.16 0.0K
10:56 19,866.81 19,874.14 19,860.56 19,861.06 0.0K
10:57 19,861.90 19,862.99 19,851.40 19,862.99 0.0K
10:58 19,866.73 19,868.90 19,860.19 19,863.58 0.0K
10:59 19,861.85 19,861.85 19,845.36 19,846.20 0.0K
11:00 19,845.39 19,862.31 19,842.91 19,862.31 0.0K
11:01 19,865.91 19,869.50 19,856.16 19,856.16 0.0K
11:02 19,857.15 19,864.25 19,853.07 19,853.36 0.0K
11:03 19,851.97 19,852.16 19,844.45 19,848.37 0.0K
11:04 19,850.43 19,852.72 19,837.76 19,852.72 0.0K
11:05 19,852.64 19,878.86 19,852.64 19,877.60 0.0K
11:06 19,878.09 19,940.74 19,878.09 19,937.81 0.0K
11:07 19,937.26 19,961.15 19,937.26 19,944.18 0.0K
11:08 19,940.05 19,957.78 19,940.05 19,956.08 0.0K
11:09 19,953.89 19,953.89 19,939.20 19,939.20 0.0K
11:10 19,935.55 19,948.45 19,928.00 19,948.45 0.0K
11:11 19,948.40 19,955.50 19,948.15 19,954.21 0.0K
11:12 19,952.27 19,964.14 19,950.04 19,962.53 0.0K
11:13 19,962.11 19,965.84 19,955.64 19,955.78 0.0K
11:14 19,959.38 19,965.67 19,959.38 19,965.17 0.0K
11:15 19,966.83 19,966.83 19,946.72 19,946.72 0.0K
11:16 19,946.43 19,948.32 19,937.58 19,939.85 0.0K
11:17 19,938.53 19,963.79 19,938.53 19,963.24 0.0K
11:18 19,963.54 19,986.73 19,962.70 19,982.32 0.0K
11:19 19,980.89 19,980.89 19,967.09 19,973.91 0.0K
11:20 19,973.73 19,976.36 19,954.17 19,954.17 0.0K
11:21 19,956.03 19,956.30 19,937.83 19,937.83 0.0K
11:22 19,938.13 19,940.90 19,933.97 19,934.20 0.0K
11:23 19,933.53 19,947.07 19,933.53 19,943.12 0.0K
11:24 19,943.42 19,946.71 19,940.29 19,945.78 0.0K
11:25 19,945.99 19,946.16 19,935.39 19,935.83 0.0K
11:26 19,935.44 19,939.51 19,930.95 19,931.64 0.0K
11:27 19,930.55 19,933.19 19,912.70 19,912.70 0.0K
11:28 19,911.59 19,911.59 19,896.85 19,896.85 0.0K
11:29 19,894.61 19,894.61 19,882.46 19,889.48 0.0K
11:30 19,893.32 19,912.41 19,891.95 19,911.74 0.0K
11:31 19,912.29 19,935.91 19,912.29 19,933.64 0.0K
11:32 19,933.34 19,938.98 19,931.53 19,936.15 0.0K
11:33 19,937.12 19,940.88 19,933.56 19,939.91 0.0K
11:34 19,940.75 19,942.36 19,934.77 19,934.77 0.0K
11:35 19,933.41 19,933.41 19,913.95 19,914.43 0.0K
11:36 19,915.87 19,921.70 19,908.49 19,916.90 0.0K
11:37 19,916.35 19,960.62 19,916.35 19,960.62 0.0K
11:38 19,965.12 19,968.00 19,937.03 19,937.03 0.0K
11:39 19,937.02 19,950.46 19,936.85 19,946.50 0.0K
11:40 19,949.57 19,951.34 19,946.78 19,948.57 0.0K
11:41 19,949.78 19,955.21 19,940.92 19,940.92 0.0K
11:42 19,940.17 19,940.45 19,920.09 19,920.09 0.0K
11:43 19,920.37 19,923.62 19,917.52 19,922.76 0.0K
11:44 19,922.66 19,925.19 19,912.49 19,914.85 0.0K
11:45 19,917.26 19,919.22 19,908.83 19,908.83 0.0K
11:46 19,906.51 19,911.83 19,896.79 19,911.83 0.0K
11:47 19,911.35 19,916.26 19,907.73 19,916.26 0.0K
11:48 19,919.51 19,934.05 19,919.13 19,933.75 0.0K
11:49 19,930.77 19,930.77 19,899.79 19,902.06 0.0K
11:50 19,903.33 19,903.33 19,892.83 19,893.45 0.0K
11:51 19,893.53 19,930.39 19,891.09 19,930.39 0.0K
11:52 19,930.24 19,942.88 19,922.32 19,922.32 0.0K
11:53 19,922.38 19,922.38 19,896.12 19,897.44 0.0K
11:54 19,898.12 19,899.26 19,892.66 19,893.05 0.0K
11:55 19,892.41 19,915.85 19,891.01 19,913.20 0.0K
11:56 19,917.89 19,919.65 19,910.84 19,910.84 0.0K
11:57 19,910.31 19,910.57 19,899.35 19,899.35 0.0K
11:58 19,897.18 19,897.18 19,891.42 19,891.81 0.0K
11:59 19,892.96 19,892.96 19,887.07 19,889.25 0.0K
12:00 19,915.55 19,940.89 19,909.25 19,909.25 0.0K
12:01 19,907.11 19,907.93 19,898.79 19,901.58 0.0K
12:02 19,902.82 19,910.90 19,897.21 19,899.60 0.0K
12:03 19,898.02 19,898.02 19,888.37 19,894.34 0.0K
12:04 19,894.56 19,894.56 19,878.29 19,878.29 0.0K
12:05 19,877.85 19,953.54 19,872.42 19,944.96 0.0K
12:06 19,936.85 19,949.95 19,930.03 19,930.08 0.0K
12:07 19,930.46 19,963.46 19,927.26 19,955.42 0.0K
12:08 19,956.91 19,979.18 19,956.08 19,977.13 0.0K
12:09 19,977.15 19,979.09 19,966.35 19,966.99 0.0K
12:10 19,964.79 19,965.70 19,944.50 19,944.93 0.0K
12:11 19,941.98 19,951.94 19,933.55 19,942.97 0.0K
12:12 19,939.42 19,939.42 19,898.49 19,903.66 0.0K
12:13 19,900.56 19,939.22 19,885.77 19,922.92 0.0K
12:14 19,920.19 19,943.34 19,920.19 19,939.47 0.0K
12:15 19,944.75 19,948.75 19,927.18 19,948.75 0.0K
12:16 19,957.04 19,970.72 19,957.04 19,970.72 0.0K
12:17 19,973.02 19,974.22 19,962.01 19,962.42 0.0K
12:18 19,962.28 19,964.84 19,955.26 19,964.84 0.0K
12:19 19,966.19 20,003.19 19,966.19 20,000.94 0.0K
12:20 19,997.39 19,997.39 19,979.68 19,979.90 0.0K
12:21 19,980.67 20,004.16 19,980.67 20,002.13 0.0K
12:22 20,003.70 20,003.76 19,988.32 19,988.32 0.0K
12:23 19,987.07 19,991.61 19,984.37 19,988.51 0.0K
12:24 19,989.56 19,993.38 19,985.62 19,989.84 0.0K
12:25 19,987.56 20,001.41 19,987.56 19,997.90 0.0K
12:26 19,997.38 19,998.85 19,984.63 19,998.17 0.0K
12:27 19,999.05 20,004.33 19,999.05 20,000.30 0.0K
12:28 20,001.20 20,009.07 20,000.92 20,006.55 0.0K
12:29 20,006.24 20,016.04 20,002.85 20,003.19 0.0K
12:30 20,003.67 20,003.67 19,988.43 19,989.04 0.0K
12:31 19,986.93 19,992.27 19,984.75 19,992.27 0.0K
12:32 19,997.83 19,997.83 19,987.74 19,991.89 0.0K
12:33 19,992.31 20,017.93 19,992.31 20,017.93 0.0K
12:34 20,018.77 20,022.34 20,015.99 20,016.12 0.0K
12:35 20,016.06 20,034.93 20,016.06 20,030.22 0.0K
12:36 20,029.43 20,036.69 20,014.25 20,014.25 0.0K
12:37 20,012.75 20,012.75 19,997.61 20,001.74 0.0K
12:38 20,002.63 20,003.27 19,992.43 19,996.20 0.0K
12:39 19,999.92 20,001.90 19,981.22 19,981.22 0.0K
12:40 19,984.12 19,985.28 19,978.15 19,980.91 0.0K
12:41 19,983.99 19,992.45 19,979.43 19,979.43 0.0K
12:42 19,978.49 19,978.55 19,969.91 19,969.91 0.0K
12:43 19,969.55 19,975.64 19,943.34 19,943.34 0.0K
12:44 19,942.04 19,942.04 19,929.21 19,935.57 0.0K
12:45 19,935.55 19,935.55 19,927.08 19,927.13 0.0K
12:46 19,928.57 19,965.55 19,928.57 19,965.55 0.0K
12:47 19,965.54 19,973.42 19,964.78 19,972.18 0.0K
12:48 19,969.58 19,973.60 19,956.30 19,956.30 0.0K
12:49 19,954.54 19,971.83 19,950.37 19,971.83 0.0K
12:50 19,972.68 19,991.79 19,972.68 19,991.79 0.0K
12:51 19,991.87 19,997.13 19,985.83 19,985.83 0.0K
12:52 19,985.59 20,006.70 19,979.64 20,005.83 0.0K
12:53 20,005.98 20,014.89 20,003.36 20,010.80 0.0K
12:54 20,011.12 20,011.12 20,007.84 20,008.40 0.0K
12:55 20,008.27 20,015.95 20,003.28 20,012.04 0.0K
12:56 20,015.00 20,031.39 20,015.00 20,022.14 0.0K
12:57 20,022.04 20,022.58 20,012.32 20,013.86 0.0K
12:58 20,014.25 20,027.69 20,014.25 20,027.69 0.0K
12:59 20,027.75 20,027.75 20,013.23 20,013.67 0.0K
13:00 20,015.68 20,027.06 20,009.54 20,027.01 0.0K
13:01 20,026.69 20,030.93 20,019.37 20,027.82 0.0K
13:02 20,027.27 20,029.11 20,023.92 20,023.92 0.0K
13:03 20,023.86 20,023.86 20,009.60 20,009.60 0.0K
13:04 20,008.97 20,008.97 19,998.20 20,007.29 0.0K
13:05 20,008.84 20,013.14 20,001.01 20,003.37 0.0K
13:06 20,002.03 20,002.65 19,993.23 19,993.22 0.0K
13:07 19,994.16 20,005.76 19,994.16 20,005.76 0.0K
13:08 20,004.99 20,011.74 20,001.04 20,011.74 0.0K
13:09 20,012.05 20,017.76 20,009.69 20,010.39 0.0K
13:10 20,009.56 20,009.56 19,999.84 20,007.62 0.0K
13:11 20,004.57 20,004.57 19,985.90 19,985.90 0.0K
13:12 19,985.56 19,991.72 19,981.88 19,981.88 0.0K
13:13 19,982.05 19,986.07 19,982.05 19,986.02 0.0K
13:14 19,986.21 19,986.31 19,975.38 19,978.24 0.0K
13:15 19,978.23 19,986.47 19,974.33 19,985.34 0.0K
13:16 19,985.65 19,985.65 19,967.31 19,967.31 0.0K
13:17 19,966.52 19,968.42 19,962.58 19,962.58 0.0K
13:18 19,964.78 19,966.35 19,954.07 19,955.16 0.0K
13:19 19,955.05 19,962.92 19,953.33 19,961.15 0.0K
13:20 19,960.24 19,960.24 19,946.96 19,946.96 0.0K
13:21 19,946.51 19,946.58 19,935.79 19,946.40 0.0K
13:22 19,945.87 19,945.87 19,936.76 19,940.29 0.0K
13:23 19,940.67 19,942.13 19,933.77 19,935.06 0.0K
13:24 19,935.31 19,940.70 19,932.91 19,940.72 0.0K
13:25 19,941.24 19,956.30 19,940.27 19,953.36 0.0K
13:26 19,952.82 19,952.82 19,934.76 19,934.76 0.0K
13:27 19,933.02 19,938.82 19,930.80 19,938.82 0.0K
13:28 19,940.43 19,943.38 19,935.97 19,940.47 0.0K
13:29 19,937.67 19,937.67 19,924.14 19,924.22 0.0K
13:30 19,925.33 19,940.00 19,925.33 19,933.97 0.0K
13:31 19,929.86 19,946.00 19,929.86 19,945.75 0.0K
13:32 19,945.96 19,953.24 19,945.96 19,951.94 0.0K
13:33 19,953.52 19,966.19 19,951.36 19,966.19 0.0K
13:34 19,966.58 19,970.69 19,966.58 19,968.79 0.0K
13:35 19,968.01 19,976.16 19,962.61 19,962.61 0.0K
13:36 19,963.11 19,973.26 19,963.11 19,971.02 0.0K
13:37 19,974.30 19,976.24 19,968.36 19,968.45 0.0K
13:38 19,969.76 19,980.16 19,969.76 19,977.25 0.0K
13:39 19,975.86 19,983.05 19,970.55 19,982.63 0.0K
13:40 19,983.54 19,988.82 19,973.08 19,973.96 0.0K
13:41 19,974.26 19,974.57 19,961.34 19,961.81 0.0K
13:42 19,960.84 19,960.84 19,938.55 19,940.48 0.0K
13:43 19,940.17 19,951.25 19,938.62 19,951.25 0.0K
13:44 19,952.86 19,967.60 19,951.89 19,966.27 0.0K
13:45 19,965.06 19,977.55 19,965.06 19,976.65 0.0K
13:46 19,980.49 20,004.35 19,980.49 20,003.93 0.0K
13:47 20,004.17 20,024.58 20,004.17 20,022.20 0.0K
13:48 20,021.17 20,024.44 20,008.47 20,010.10 0.0K
13:49 20,011.57 20,011.57 19,993.38 19,995.82 0.0K
13:50 19,995.61 20,003.04 19,994.71 20,001.67 0.0K
13:51 20,002.16 20,011.42 20,001.10 20,010.19 0.0K
13:52 20,011.08 20,021.61 20,010.20 20,020.73 0.0K
13:53 20,019.90 20,028.61 20,010.90 20,028.11 0.0K
13:54 20,027.85 20,030.48 20,020.78 20,021.06 0.0K
13:55 20,020.28 20,041.64 20,020.28 20,038.52 0.0K
13:56 20,038.79 20,040.71 20,023.10 20,023.10 0.0K
13:57 20,023.00 20,025.20 20,021.49 20,021.49 0.0K
13:58 20,021.29 20,021.29 20,014.93 20,015.32 0.0K
13:59 20,015.92 20,015.92 20,009.04 20,009.70 0.0K
14:00 20,009.17 20,013.67 20,003.49 20,013.27 0.0K
14:01 20,009.64 20,020.49 20,009.64 20,020.49 0.0K
14:02 20,018.78 20,018.96 20,011.77 20,017.44 0.0K
14:03 20,015.51 20,015.75 20,010.33 20,015.70 0.0K
14:04 20,015.57 20,044.35 20,015.18 20,044.29 0.0K
14:05 20,044.13 20,052.86 20,042.98 20,050.68 0.0K
14:06 20,049.32 20,049.51 20,041.14 20,048.59 0.0K
14:07 20,045.07 20,048.04 20,041.84 20,044.76 0.0K
14:08 20,044.10 20,059.94 20,044.10 20,059.94 0.0K
14:09 20,060.17 20,060.17 20,051.03 20,053.62 0.0K
14:10 20,053.68 20,061.85 20,053.38 20,059.05 0.0K
14:11 20,057.42 20,066.88 20,055.84 20,056.15 0.0K
14:12 20,057.83 20,061.89 20,045.51 20,045.51 0.0K
14:13 20,044.27 20,044.37 20,033.48 20,036.33 0.0K
14:14 20,036.08 20,036.08 20,029.50 20,029.67 0.0K
14:15 20,029.14 20,036.02 20,026.27 20,033.38 0.0K
14:16 20,033.36 20,033.36 20,023.42 20,023.42 0.0K
14:17 20,023.36 20,049.25 20,023.36 20,049.25 0.0K
14:18 20,050.54 20,052.38 20,044.47 20,044.47 0.0K
14:19 20,044.07 20,060.15 20,044.07 20,059.51 0.0K
14:20 20,058.55 20,068.72 20,056.95 20,068.72 0.0K
14:21 20,070.56 20,073.40 20,067.61 20,070.35 0.0K
14:22 20,069.92 20,075.14 20,068.34 20,073.81 0.0K
14:23 20,073.94 20,079.13 20,072.92 20,075.99 0.0K
14:24 20,075.50 20,079.42 20,072.86 20,073.73 0.0K
14:25 20,074.14 20,085.42 20,072.84 20,079.72 0.0K
14:26 20,076.11 20,077.30 20,056.13 20,057.00 0.0K
14:27 20,056.08 20,058.95 20,051.80 20,056.28 0.0K
14:28 20,055.19 20,062.20 20,055.13 20,061.68 0.0K
14:29 20,061.94 20,062.15 20,046.02 20,046.97 0.0K
14:30 20,051.07 20,062.10 20,049.47 20,056.37 0.0K
14:31 20,055.91 20,077.14 20,054.20 20,077.14 0.0K
14:32 20,081.39 20,081.39 20,073.59 20,076.71 0.0K
14:33 20,077.07 20,078.49 20,074.17 20,075.70 0.0K
14:34 20,076.36 20,076.36 20,058.13 20,058.19 0.0K
14:35 20,058.14 20,066.98 20,055.06 20,066.98 0.0K
14:36 20,067.44 20,067.94 20,052.35 20,052.35 0.0K
14:37 20,051.36 20,061.11 20,051.36 20,058.17 0.0K
14:38 20,057.99 20,066.61 20,056.32 20,066.61 0.0K
14:39 20,066.38 20,071.28 20,065.00 20,071.28 0.0K
14:40 20,071.07 20,071.23 20,057.03 20,057.03 0.0K
14:41 20,056.32 20,059.32 20,048.65 20,057.20 0.0K
14:42 20,057.69 20,057.69 20,050.40 20,050.40 0.0K
14:43 20,049.42 20,055.31 20,047.92 20,055.31 0.0K
14:44 20,055.27 20,060.01 20,050.89 20,058.09 0.0K
14:45 20,058.54 20,060.43 20,054.68 20,054.68 0.0K
14:46 20,065.14 20,072.97 20,030.32 20,050.10 0.0K
14:47 20,052.98 20,057.91 20,039.82 20,039.82 0.0K
14:48 20,037.98 20,037.98 20,019.18 20,037.75 0.0K
14:49 20,040.86 20,042.58 20,021.04 20,021.04 0.0K
14:50 20,021.34 20,021.34 19,993.36 19,994.11 0.0K
14:51 19,994.93 20,008.39 19,994.32 20,008.39 0.0K
14:52 20,010.40 20,032.18 20,010.40 20,030.84 0.0K
14:53 20,034.31 20,041.19 20,033.05 20,041.22 0.0K
14:54 20,039.49 20,043.07 20,019.20 20,019.20 0.0K
14:55 20,018.32 20,018.32 20,008.67 20,012.53 0.0K
14:56 20,009.06 20,009.06 19,996.98 19,997.90 0.0K
14:57 19,998.72 20,002.67 19,993.28 20,000.06 0.0K
14:58 19,999.68 20,003.53 19,986.89 19,991.77 0.0K
14:59 19,992.31 19,994.27 19,978.12 19,978.12 0.0K
15:00 19,977.16 19,979.95 19,971.24 19,979.77 0.0K
15:01 19,979.05 19,979.93 19,964.22 19,964.87 0.0K
15:02 19,967.15 19,971.44 19,965.95 19,971.37 0.0K
15:03 19,971.02 19,978.18 19,968.65 19,975.20 0.0K
15:04 19,979.28 19,982.98 19,977.19 19,980.43 0.0K
15:05 19,978.16 19,982.38 19,967.88 19,969.67 0.0K
15:06 19,971.10 19,978.71 19,969.76 19,977.26 0.0K
15:07 19,976.92 19,985.23 19,974.35 19,979.52 0.0K
15:08 19,977.34 19,977.34 19,969.94 19,975.89 0.0K
15:09 19,976.18 19,979.12 19,970.62 19,979.12 0.0K
15:10 19,978.03 19,984.44 19,968.72 19,970.59 0.0K
15:11 19,968.88 19,971.01 19,964.38 19,964.38 0.0K
15:12 19,960.44 19,960.44 19,947.64 19,951.21 0.0K
15:13 19,949.25 19,949.25 19,942.66 19,944.39 0.0K
15:14 19,945.52 19,945.52 19,925.89 19,932.98 0.0K
15:15 19,934.08 19,938.11 19,922.41 19,938.11 0.0K
15:16 19,937.57 19,938.73 19,920.42 19,920.42 0.0K
15:17 19,921.52 19,932.59 19,918.73 19,932.59 0.0K
15:18 19,928.99 19,935.69 19,927.15 19,929.06 0.0K
15:19 19,930.35 19,944.21 19,930.35 19,942.14 0.0K
15:20 19,941.64 19,947.90 19,924.78 19,924.78 0.0K
15:21 19,923.41 19,923.41 19,906.79 19,907.53 0.0K
15:22 19,906.61 19,921.11 19,905.01 19,920.18 0.0K
15:23 19,921.42 19,951.39 19,920.80 19,951.39 0.0K
15:24 19,951.31 19,955.32 19,943.99 19,946.96 0.0K
15:25 19,944.18 19,944.59 19,928.94 19,937.11 0.0K
15:26 19,937.15 19,954.69 19,936.60 19,954.69 0.0K
15:27 19,954.44 19,959.80 19,952.11 19,959.80 0.0K
15:28 19,958.59 19,962.33 19,947.98 19,947.98 0.0K
15:29 19,947.11 19,947.11 19,928.96 19,930.83 0.0K
15:30 19,926.88 19,956.71 19,926.88 19,956.52 0.0K
15:31 19,956.53 19,965.96 19,954.38 19,962.94 0.0K
15:32 19,963.55 19,967.85 19,952.07 19,952.07 0.0K
15:33 19,951.54 19,957.67 19,946.56 19,950.87 0.0K
15:34 19,950.95 19,955.70 19,949.14 19,953.71 0.0K
15:35 19,955.37 19,965.45 19,954.49 19,955.89 0.0K
15:36 19,957.94 19,966.71 19,957.53 19,964.14 0.0K
15:37 19,963.92 19,968.21 19,949.42 19,950.87 0.0K
15:38 19,948.76 19,956.91 19,947.67 19,956.71 0.0K
15:39 19,957.68 19,968.11 19,957.46 19,961.44 0.0K
15:40 19,957.19 19,958.67 19,938.91 19,939.12 0.0K
15:41 19,939.23 19,950.78 19,933.57 19,950.78 0.0K
15:42 19,951.99 19,980.26 19,951.99 19,975.60 0.0K
15:43 19,974.96 19,974.96 19,957.89 19,962.03 0.0K
15:44 19,960.16 19,962.99 19,953.11 19,960.59 0.0K
15:45 19,962.40 19,963.77 19,945.89 19,948.08 0.0K
15:46 19,947.88 19,947.88 19,931.73 19,931.75 0.0K
15:47 19,932.37 19,932.37 19,919.99 19,920.57 0.0K
15:48 19,922.26 19,925.98 19,915.57 19,917.35 0.0K
15:49 19,916.95 19,925.12 19,913.84 19,917.74 0.0K
15:50 19,901.99 19,904.97 19,889.28 19,889.28 0.0K
15:51 19,896.71 19,896.71 19,883.29 19,889.36 0.0K
15:52 19,891.88 19,904.16 19,891.88 19,900.35 0.0K
15:53 19,897.20 19,897.20 19,884.74 19,895.52 0.0K
15:54 19,899.29 19,943.66 19,899.29 19,943.53 0.0K
15:55 19,951.81 19,951.81 19,922.99 19,923.79 0.0K
15:56 19,922.49 19,924.45 19,908.88 19,917.76 0.0K
15:57 19,919.99 19,930.30 19,919.99 19,924.82 0.0K
15:58 19,926.16 19,926.16 19,913.98 19,921.82 0.0K
15:59 19,926.99 19,943.60 19,926.74 19,936.01 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available