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 20,509.46 20,510.21 20,497.47 20,505.37 0.0K
09:31 20,505.79 20,538.82 20,505.79 20,538.82 0.0K
09:32 20,540.19 20,541.71 20,514.35 20,514.35 0.0K
09:33 20,507.60 20,524.16 20,505.55 20,520.61 0.0K
09:34 20,526.42 20,535.59 20,518.37 20,535.59 0.0K
09:35 20,533.01 20,535.83 20,510.34 20,511.81 0.0K
09:36 20,507.57 20,527.05 20,503.42 20,526.09 0.0K
09:37 20,528.77 20,538.44 20,528.77 20,536.00 0.0K
09:38 20,538.51 20,541.75 20,514.71 20,530.97 0.0K
09:39 20,532.09 20,548.82 20,532.09 20,548.82 0.0K
09:40 20,548.20 20,567.76 20,547.29 20,564.54 0.0K
09:41 20,562.01 20,581.24 20,559.45 20,579.61 0.0K
09:42 20,580.28 20,588.92 20,580.28 20,585.36 0.0K
09:43 20,585.47 20,604.94 20,584.30 20,600.95 0.0K
09:44 20,602.55 20,603.41 20,590.89 20,595.92 0.0K
09:45 20,603.37 20,614.63 20,602.87 20,613.26 0.0K
09:46 20,613.99 20,637.29 20,613.08 20,627.09 0.0K
09:47 20,626.33 20,643.22 20,625.55 20,625.55 0.0K
09:48 20,626.55 20,630.42 20,606.04 20,607.95 0.0K
09:49 20,608.56 20,626.07 20,604.40 20,624.84 0.0K
09:50 20,624.47 20,633.68 20,621.31 20,628.69 0.0K
09:51 20,628.37 20,632.43 20,618.56 20,632.43 0.0K
09:52 20,632.23 20,639.11 20,632.23 20,634.62 0.0K
09:53 20,634.23 20,647.49 20,634.23 20,647.49 0.0K
09:54 20,646.74 20,649.56 20,643.23 20,647.28 0.0K
09:55 20,647.70 20,647.80 20,634.31 20,641.78 0.0K
09:56 20,644.78 20,663.20 20,638.16 20,663.20 0.0K
09:57 20,663.78 20,681.99 20,663.78 20,680.60 0.0K
09:58 20,680.41 20,702.32 20,680.41 20,702.32 0.0K
09:59 20,700.23 20,712.66 20,700.23 20,708.41 0.0K
10:00 20,705.55 20,719.36 20,705.55 20,718.55 0.0K
10:01 20,720.33 20,728.14 20,718.32 20,728.08 0.0K
10:02 20,728.57 20,728.84 20,720.28 20,720.28 0.0K
10:03 20,714.76 20,718.54 20,703.96 20,712.41 0.0K
10:04 20,713.90 20,719.64 20,707.87 20,719.64 0.0K
10:05 20,720.34 20,730.53 20,719.81 20,729.18 0.0K
10:06 20,729.33 20,738.88 20,729.33 20,733.51 0.0K
10:07 20,733.31 20,740.87 20,730.99 20,740.87 0.0K
10:08 20,742.00 20,755.80 20,739.70 20,748.45 0.0K
10:09 20,750.05 20,755.16 20,748.77 20,753.05 0.0K
10:10 20,749.19 20,749.26 20,714.03 20,714.03 0.0K
10:11 20,715.22 20,721.41 20,708.56 20,711.15 0.0K
10:12 20,714.82 20,720.93 20,701.75 20,701.75 0.0K
10:13 20,702.01 20,721.09 20,702.01 20,721.09 0.0K
10:14 20,720.83 20,731.36 20,720.11 20,728.72 0.0K
10:15 20,728.15 20,731.91 20,723.40 20,724.84 0.0K
10:16 20,728.51 20,736.15 20,720.33 20,722.22 0.0K
10:17 20,717.74 20,717.74 20,710.34 20,712.49 0.0K
10:18 20,712.22 20,723.94 20,707.03 20,721.67 0.0K
10:19 20,722.46 20,742.30 20,722.46 20,738.95 0.0K
10:20 20,739.67 20,753.09 20,739.67 20,753.09 0.0K
10:21 20,753.41 20,754.87 20,746.26 20,750.27 0.0K
10:22 20,749.80 20,771.48 20,749.80 20,771.00 0.0K
10:23 20,769.68 20,773.77 20,764.23 20,771.69 0.0K
10:24 20,771.59 20,775.61 20,767.43 20,769.97 0.0K
10:25 20,770.45 20,773.50 20,763.22 20,763.54 0.0K
10:26 20,767.23 20,767.23 20,755.16 20,764.52 0.0K
10:27 20,764.26 20,786.46 20,762.89 20,786.46 0.0K
10:28 20,788.74 20,795.03 20,787.31 20,795.03 0.0K
10:29 20,795.03 20,800.47 20,792.01 20,799.77 0.0K
10:30 20,798.51 20,801.19 20,793.01 20,796.85 0.0K
10:31 20,799.68 20,801.79 20,794.34 20,794.34 0.0K
10:32 20,793.96 20,806.08 20,792.64 20,802.71 0.0K
10:33 20,806.54 20,809.78 20,800.21 20,800.21 0.0K
10:34 20,802.44 20,812.88 20,801.16 20,812.88 0.0K
10:35 20,813.86 20,820.02 20,806.03 20,812.94 0.0K
10:36 20,812.31 20,827.36 20,810.21 20,823.27 0.0K
10:37 20,820.64 20,833.97 20,819.26 20,833.97 0.0K
10:38 20,834.70 20,843.55 20,824.66 20,824.66 0.0K
10:39 20,822.26 20,822.54 20,811.89 20,816.77 0.0K
10:40 20,816.08 20,822.59 20,814.27 20,818.94 0.0K
10:41 20,819.74 20,819.90 20,814.30 20,817.87 0.0K
10:42 20,816.55 20,816.55 20,808.54 20,812.63 0.0K
10:43 20,810.71 20,811.06 20,779.41 20,788.89 0.0K
10:44 20,788.80 20,792.34 20,774.59 20,776.75 0.0K
10:45 20,785.21 20,785.21 20,773.04 20,773.04 0.0K
10:46 20,772.44 20,780.54 20,772.44 20,780.01 0.0K
10:47 20,779.54 20,782.06 20,757.07 20,757.07 0.0K
10:48 20,758.26 20,758.26 20,749.94 20,752.75 0.0K
10:49 20,754.37 20,778.45 20,754.37 20,778.45 0.0K
10:50 20,779.33 20,784.98 20,773.42 20,777.27 0.0K
10:51 20,777.40 20,790.49 20,777.40 20,786.70 0.0K
10:52 20,787.93 20,787.93 20,764.65 20,764.86 0.0K
10:53 20,764.19 20,774.49 20,760.93 20,774.39 0.0K
10:54 20,774.68 20,789.68 20,774.68 20,786.53 0.0K
10:55 20,786.09 20,795.86 20,786.09 20,795.86 0.0K
10:56 20,796.49 20,799.65 20,792.97 20,799.46 0.0K
10:57 20,799.20 20,802.40 20,797.79 20,801.37 0.0K
10:58 20,803.25 20,803.25 20,790.52 20,796.43 0.0K
10:59 20,795.26 20,796.75 20,791.73 20,796.23 0.0K
11:00 20,796.48 20,801.90 20,790.66 20,800.37 0.0K
11:01 20,798.88 20,800.45 20,794.36 20,794.36 0.0K
11:02 20,792.71 20,792.71 20,781.57 20,782.56 0.0K
11:03 20,783.73 20,783.73 20,779.91 20,779.91 0.0K
11:04 20,779.33 20,811.18 20,779.33 20,811.18 0.0K
11:05 20,813.01 20,820.57 20,807.83 20,820.57 0.0K
11:06 20,820.73 20,825.59 20,818.16 20,821.09 0.0K
11:07 20,821.25 20,825.45 20,818.62 20,820.76 0.0K
11:08 20,822.06 20,826.72 20,820.92 20,823.43 0.0K
11:09 20,823.94 20,828.93 20,823.52 20,825.10 0.0K
11:10 20,825.24 20,833.60 20,825.24 20,830.77 0.0K
11:11 20,831.41 20,854.99 20,831.41 20,854.29 0.0K
11:12 20,854.39 20,857.49 20,848.77 20,851.59 0.0K
11:13 20,851.47 20,861.66 20,851.15 20,861.40 0.0K
11:14 20,859.94 20,865.40 20,856.72 20,856.72 0.0K
11:15 20,855.12 20,861.66 20,851.87 20,861.19 0.0K
11:16 20,860.84 20,860.84 20,857.08 20,858.21 0.0K
11:17 20,857.74 20,859.64 20,856.52 20,856.53 0.0K
11:18 20,856.21 20,860.79 20,850.46 20,850.46 0.0K
11:19 20,851.40 20,851.40 20,838.79 20,838.79 0.0K
11:20 20,836.77 20,843.67 20,836.77 20,838.87 0.0K
11:21 20,837.53 20,842.62 20,834.45 20,838.56 0.0K
11:22 20,840.60 20,840.60 20,831.74 20,831.74 0.0K
11:23 20,826.53 20,829.49 20,812.40 20,813.79 0.0K
11:24 20,813.84 20,823.87 20,812.35 20,821.43 0.0K
11:25 20,822.76 20,822.76 20,812.31 20,815.99 0.0K
11:26 20,816.09 20,827.65 20,816.09 20,827.65 0.0K
11:27 20,828.65 20,833.62 20,814.20 20,814.20 0.0K
11:28 20,814.26 20,814.26 20,795.44 20,811.21 0.0K
11:29 20,811.39 20,817.57 20,802.99 20,802.99 0.0K
11:30 20,802.48 20,802.77 20,784.98 20,791.34 0.0K
11:31 20,787.30 20,796.73 20,787.12 20,795.96 0.0K
11:32 20,796.62 20,797.94 20,784.96 20,797.94 0.0K
11:33 20,798.37 20,809.19 20,798.37 20,807.28 0.0K
11:34 20,808.13 20,822.44 20,808.13 20,822.44 0.0K
11:35 20,821.63 20,821.63 20,812.15 20,820.25 0.0K
11:36 20,820.00 20,823.84 20,820.00 20,822.77 0.0K
11:37 20,823.06 20,824.85 20,819.53 20,819.91 0.0K
11:38 20,819.69 20,832.89 20,819.41 20,832.25 0.0K
11:39 20,832.42 20,835.32 20,823.78 20,827.32 0.0K
11:40 20,826.51 20,839.04 20,826.51 20,827.20 0.0K
11:41 20,826.83 20,829.05 20,823.28 20,828.37 0.0K
11:42 20,831.93 20,834.19 20,817.21 20,820.02 0.0K
11:43 20,820.04 20,821.16 20,815.43 20,815.43 0.0K
11:44 20,817.52 20,820.93 20,812.42 20,812.42 0.0K
11:45 20,813.29 20,816.53 20,805.68 20,816.06 0.0K
11:46 20,815.96 20,821.19 20,809.33 20,821.19 0.0K
11:47 20,820.64 20,823.04 20,817.12 20,820.97 0.0K
11:48 20,821.52 20,825.59 20,808.53 20,825.59 0.0K
11:49 20,822.37 20,830.70 20,822.37 20,830.16 0.0K
11:50 20,830.80 20,831.50 20,819.30 20,819.30 0.0K
11:51 20,819.16 20,827.18 20,819.16 20,826.07 0.0K
11:52 20,825.17 20,844.21 20,825.17 20,844.21 0.0K
11:53 20,845.66 20,861.49 20,843.81 20,861.49 0.0K
11:54 20,861.20 20,866.25 20,861.13 20,864.61 0.0K
11:55 20,864.68 20,871.84 20,863.80 20,871.84 0.0K
11:56 20,872.06 20,872.06 20,843.33 20,843.33 0.0K
11:57 20,842.75 20,844.54 20,826.97 20,839.97 0.0K
11:58 20,839.98 20,839.98 20,830.81 20,833.67 0.0K
11:59 20,832.67 20,832.67 20,815.42 20,818.05 0.0K
12:00 20,820.53 20,827.15 20,820.17 20,822.38 0.0K
12:01 20,821.96 20,828.03 20,818.36 20,818.97 0.0K
12:02 20,818.65 20,822.62 20,808.62 20,822.62 0.0K
12:03 20,822.38 20,823.07 20,817.05 20,823.07 0.0K
12:04 20,822.49 20,833.19 20,822.49 20,829.30 0.0K
12:05 20,826.43 20,827.08 20,813.42 20,814.28 0.0K
12:06 20,814.93 20,818.90 20,810.68 20,811.10 0.0K
12:07 20,811.20 20,812.86 20,804.44 20,805.31 0.0K
12:08 20,805.22 20,812.22 20,804.77 20,804.77 0.0K
12:09 20,804.56 20,805.76 20,799.61 20,804.82 0.0K
12:10 20,803.00 20,811.60 20,803.00 20,811.30 0.0K
12:11 20,811.29 20,816.43 20,809.81 20,816.32 0.0K
12:12 20,820.50 20,829.76 20,820.50 20,829.32 0.0K
12:13 20,830.26 20,840.51 20,830.00 20,839.94 0.0K
12:14 20,838.67 20,844.86 20,838.67 20,842.23 0.0K
12:15 20,843.25 20,850.80 20,841.07 20,850.80 0.0K
12:16 20,850.64 20,858.71 20,850.64 20,857.01 0.0K
12:17 20,857.87 20,877.24 20,857.87 20,875.39 0.0K
12:18 20,875.18 20,877.64 20,871.68 20,872.69 0.0K
12:19 20,873.59 20,874.68 20,869.84 20,873.06 0.0K
12:20 20,873.12 20,880.77 20,871.99 20,878.78 0.0K
12:21 20,878.66 20,881.15 20,875.25 20,878.09 0.0K
12:22 20,879.21 20,880.72 20,871.79 20,877.68 0.0K
12:23 20,876.64 20,885.64 20,876.08 20,884.54 0.0K
12:24 20,884.22 20,884.89 20,865.09 20,865.09 0.0K
12:25 20,863.99 20,866.50 20,859.96 20,866.03 0.0K
12:26 20,866.22 20,866.63 20,853.64 20,857.24 0.0K
12:27 20,857.19 20,862.12 20,854.55 20,861.68 0.0K
12:28 20,861.95 20,897.14 20,858.95 20,886.41 0.0K
12:29 20,885.27 20,891.05 20,874.16 20,883.13 0.0K
12:30 20,884.36 20,896.78 20,883.84 20,891.61 0.0K
12:31 20,891.18 20,892.49 20,884.94 20,890.31 0.0K
12:32 20,888.58 20,895.85 20,885.48 20,895.59 0.0K
12:33 20,895.65 20,900.72 20,888.06 20,900.72 0.0K
12:34 20,900.78 20,914.45 20,900.66 20,911.64 0.0K
12:35 20,910.70 20,917.89 20,906.77 20,917.89 0.0K
12:36 20,919.93 20,925.82 20,919.93 20,925.41 0.0K
12:37 20,925.59 20,925.59 20,920.51 20,922.07 0.0K
12:38 20,921.37 20,922.15 20,913.16 20,918.78 0.0K
12:39 20,919.15 20,921.68 20,915.87 20,917.46 0.0K
12:40 20,916.77 20,917.78 20,913.61 20,914.09 0.0K
12:41 20,912.24 20,913.35 20,894.65 20,896.04 0.0K
12:42 20,896.28 20,904.39 20,895.66 20,904.41 0.0K
12:43 20,904.73 20,905.52 20,901.66 20,902.01 0.0K
12:44 20,900.83 20,900.83 20,895.65 20,899.51 0.0K
12:45 20,899.77 20,899.77 20,880.35 20,880.52 0.0K
12:46 20,881.28 20,893.54 20,881.28 20,891.74 0.0K
12:47 20,893.02 20,896.83 20,892.50 20,896.83 0.0K
12:48 20,897.20 20,899.35 20,890.87 20,898.84 0.0K
12:49 20,899.22 20,901.25 20,893.56 20,896.11 0.0K
12:50 20,896.16 20,902.42 20,893.52 20,893.52 0.0K
12:51 20,894.74 20,902.15 20,894.74 20,899.43 0.0K
12:52 20,899.85 20,902.31 20,897.13 20,899.35 0.0K
12:53 20,898.83 20,901.30 20,896.01 20,899.97 0.0K
12:54 20,899.36 20,903.30 20,898.42 20,902.61 0.0K
12:55 20,904.51 20,913.01 20,904.51 20,907.56 0.0K
12:56 20,909.55 20,930.33 20,909.55 20,927.40 0.0K
12:57 20,927.41 20,939.25 20,927.41 20,936.83 0.0K
12:58 20,936.64 20,941.98 20,936.64 20,941.98 0.0K
12:59 20,942.33 20,942.33 20,928.27 20,928.27 0.0K
13:00 20,929.16 20,929.16 20,902.61 20,906.00 0.0K
13:01 20,910.24 20,918.41 20,909.89 20,913.56 0.0K
13:02 20,908.26 20,911.74 20,908.26 20,910.34 0.0K
13:03 20,911.93 20,924.06 20,909.69 20,924.06 0.0K
13:04 20,921.99 20,921.99 20,914.33 20,918.36 0.0K
13:05 20,918.90 20,924.56 20,918.21 20,922.91 0.0K
13:06 20,923.01 20,923.01 20,911.30 20,911.30 0.0K
13:07 20,910.00 20,917.34 20,910.00 20,917.34 0.0K
13:08 20,917.68 20,920.52 20,917.04 20,920.02 0.0K
13:09 20,920.09 20,920.09 20,904.78 20,905.04 0.0K
13:10 20,905.14 20,914.84 20,905.14 20,914.35 0.0K
13:11 20,914.06 20,917.58 20,910.86 20,917.56 0.0K
13:12 20,918.06 20,921.28 20,911.73 20,919.48 0.0K
13:13 20,919.91 20,920.67 20,913.08 20,914.38 0.0K
13:14 20,914.68 20,918.77 20,914.68 20,918.77 0.0K
13:15 20,918.45 20,918.45 20,909.57 20,909.57 0.0K
13:16 20,911.41 20,912.22 20,896.72 20,896.72 0.0K
13:17 20,894.68 20,894.68 20,884.25 20,891.47 0.0K
13:18 20,890.42 20,890.42 20,872.76 20,873.57 0.0K
13:19 20,873.93 20,881.22 20,873.93 20,881.22 0.0K
13:20 20,880.87 20,883.62 20,875.25 20,875.55 0.0K
13:21 20,875.17 20,885.79 20,874.89 20,885.26 0.0K
13:22 20,885.36 20,902.37 20,884.61 20,902.37 0.0K
13:23 20,902.71 20,907.02 20,899.12 20,906.69 0.0K
13:24 20,907.25 20,910.18 20,907.07 20,910.00 0.0K
13:25 20,913.04 20,923.19 20,912.38 20,923.19 0.0K
13:26 20,924.08 20,927.16 20,923.72 20,923.68 0.0K
13:27 20,926.27 20,928.10 20,921.28 20,921.28 0.0K
13:28 20,920.76 20,928.76 20,918.78 20,928.05 0.0K
13:29 20,926.25 20,926.75 20,920.34 20,920.34 0.0K
13:30 20,920.96 20,940.77 20,920.96 20,940.39 0.0K
13:31 20,939.56 20,939.56 20,928.69 20,929.00 0.0K
13:32 20,928.40 20,933.44 20,925.53 20,925.53 0.0K
13:33 20,924.40 20,924.40 20,910.27 20,913.39 0.0K
13:34 20,912.93 20,912.99 20,904.17 20,904.17 0.0K
13:35 20,904.25 20,905.87 20,899.80 20,900.51 0.0K
13:36 20,900.59 20,908.10 20,897.65 20,908.10 0.0K
13:37 20,909.52 20,912.97 20,909.52 20,910.39 0.0K
13:38 20,909.90 20,913.90 20,909.90 20,913.70 0.0K
13:39 20,914.21 20,914.21 20,905.59 20,907.64 0.0K
13:40 20,908.99 20,914.45 20,906.43 20,906.43 0.0K
13:41 20,905.88 20,906.59 20,892.61 20,893.33 0.0K
13:42 20,893.24 20,897.33 20,889.92 20,895.68 0.0K
13:43 20,896.52 20,897.25 20,889.63 20,893.15 0.0K
13:44 20,893.57 20,899.13 20,888.63 20,898.78 0.0K
13:45 20,898.85 20,900.99 20,889.35 20,890.90 0.0K
13:46 20,891.14 20,902.33 20,891.14 20,902.05 0.0K
13:47 20,902.82 20,915.10 20,902.63 20,915.10 0.0K
13:48 20,914.92 20,914.92 20,900.63 20,900.63 0.0K
13:49 20,900.49 20,914.88 20,900.26 20,913.90 0.0K
13:50 20,915.57 20,918.60 20,915.33 20,918.18 0.0K
13:51 20,918.09 20,918.33 20,912.30 20,918.33 0.0K
13:52 20,919.04 20,925.86 20,919.04 20,921.08 0.0K
13:53 20,921.22 20,928.76 20,921.22 20,928.76 0.0K
13:54 20,929.62 20,938.16 20,928.85 20,938.11 0.0K
13:55 20,938.06 20,938.66 20,926.72 20,928.19 0.0K
13:56 20,928.05 20,934.63 20,928.05 20,933.98 0.0K
13:57 20,933.91 20,935.38 20,932.35 20,933.38 0.0K
13:58 20,931.95 20,939.87 20,931.95 20,939.34 0.0K
13:59 20,939.83 20,939.83 20,930.11 20,936.53 0.0K
14:00 20,935.83 20,940.55 20,934.39 20,940.55 0.0K
14:01 20,940.79 20,949.04 20,939.88 20,948.85 0.0K
14:02 20,955.13 20,955.13 20,944.85 20,948.15 0.0K
14:03 20,948.32 20,948.32 20,940.18 20,942.48 0.0K
14:04 20,942.19 20,943.96 20,941.49 20,941.49 0.0K
14:05 20,941.19 20,946.01 20,934.71 20,944.69 0.0K
14:06 20,944.91 20,959.23 20,944.44 20,958.07 0.0K
14:07 20,956.47 20,958.19 20,954.77 20,955.48 0.0K
14:08 20,953.88 20,958.19 20,947.97 20,957.47 0.0K
14:09 20,956.61 20,957.97 20,943.79 20,947.41 0.0K
14:10 20,946.94 20,950.59 20,942.28 20,943.93 0.0K
14:11 20,943.65 20,947.33 20,943.65 20,944.01 0.0K
14:12 20,943.51 20,948.84 20,940.23 20,943.22 0.0K
14:13 20,942.72 20,948.62 20,939.09 20,948.62 0.0K
14:14 20,949.34 20,951.16 20,947.98 20,949.31 0.0K
14:15 20,949.23 20,960.00 20,948.95 20,959.45 0.0K
14:16 20,959.34 20,959.34 20,954.43 20,957.32 0.0K
14:17 20,957.13 20,957.13 20,932.29 20,932.29 0.0K
14:18 20,932.38 20,942.36 20,932.38 20,941.33 0.0K
14:19 20,942.19 20,948.08 20,941.79 20,946.57 0.0K
14:20 20,946.92 20,946.92 20,940.20 20,940.20 0.0K
14:21 20,941.55 20,941.55 20,934.12 20,940.04 0.0K
14:22 20,940.68 20,947.09 20,940.40 20,946.88 0.0K
14:23 20,946.33 20,946.33 20,940.63 20,942.15 0.0K
14:24 20,943.08 20,951.41 20,943.08 20,950.75 0.0K
14:25 20,950.93 20,955.63 20,950.51 20,951.74 0.0K
14:26 20,951.40 20,955.76 20,951.40 20,953.62 0.0K
14:27 20,954.25 20,959.81 20,954.25 20,959.81 0.0K
14:28 20,959.86 20,959.86 20,955.14 20,958.56 0.0K
14:29 20,958.82 20,958.82 20,953.40 20,954.95 0.0K
14:30 20,953.95 20,971.35 20,953.57 20,971.35 0.0K
14:31 20,971.41 20,973.96 20,971.30 20,972.28 0.0K
14:32 20,972.65 20,973.70 20,965.76 20,965.76 0.0K
14:33 20,965.98 20,974.06 20,965.98 20,973.78 0.0K
14:34 20,973.71 20,976.72 20,973.43 20,974.64 0.0K
14:35 20,974.70 20,982.07 20,974.70 20,981.42 0.0K
14:36 20,981.18 20,981.49 20,974.81 20,980.33 0.0K
14:37 20,980.07 20,987.93 20,977.95 20,987.26 0.0K
14:38 20,986.54 20,988.90 20,982.20 20,988.90 0.0K
14:39 20,988.30 20,990.40 20,987.53 20,990.40 0.0K
14:40 20,990.17 20,992.79 20,989.40 20,989.87 0.0K
14:41 20,990.83 20,992.73 20,982.30 20,982.44 0.0K
14:42 20,980.90 20,989.07 20,978.86 20,989.07 0.0K
14:43 20,988.83 20,990.87 20,981.73 20,984.70 0.0K
14:44 20,985.02 20,985.32 20,978.76 20,981.38 0.0K
14:45 20,984.37 20,985.87 20,977.56 20,977.56 0.0K
14:46 20,978.03 20,986.94 20,978.03 20,986.94 0.0K
14:47 20,987.19 20,990.51 20,984.03 20,990.51 0.0K
14:48 20,991.35 20,993.74 20,991.01 20,992.83 0.0K
14:49 20,992.32 20,994.68 20,991.05 20,993.79 0.0K
14:50 20,993.58 21,003.10 20,993.46 21,003.10 0.0K
14:51 21,002.11 21,004.15 20,998.32 20,998.31 0.0K
14:52 20,996.25 21,000.78 20,991.73 21,000.78 0.0K
14:53 21,002.18 21,003.49 21,001.69 21,002.97 0.0K
14:54 21,003.42 21,003.42 20,995.01 20,995.20 0.0K
14:55 20,995.18 20,996.41 20,989.14 20,989.14 0.0K
14:56 20,988.51 20,988.51 20,982.34 20,982.34 0.0K
14:57 20,982.04 20,982.04 20,974.60 20,977.53 0.0K
14:58 20,976.16 20,976.92 20,973.26 20,974.00 0.0K
14:59 20,975.54 20,975.82 20,971.48 20,971.48 0.0K
15:00 20,971.70 20,971.70 20,961.70 20,961.70 0.0K
15:01 20,963.27 20,963.27 20,954.58 20,954.58 0.0K
15:02 20,953.20 20,961.04 20,952.52 20,954.28 0.0K
15:03 20,954.23 20,956.62 20,952.95 20,954.29 0.0K
15:04 20,953.51 20,953.51 20,934.75 20,935.20 0.0K
15:05 20,936.25 20,945.88 20,936.15 20,940.85 0.0K
15:06 20,939.77 20,939.77 20,931.17 20,932.53 0.0K
15:07 20,931.73 20,938.26 20,928.98 20,931.30 0.0K
15:08 20,930.30 20,937.92 20,926.68 20,935.63 0.0K
15:09 20,935.93 20,935.93 20,928.02 20,928.53 0.0K
15:10 20,928.69 20,929.37 20,915.65 20,915.65 0.0K
15:11 20,914.15 20,920.52 20,905.96 20,916.92 0.0K
15:12 20,916.50 20,917.67 20,908.26 20,913.51 0.0K
15:13 20,913.03 20,913.03 20,896.91 20,896.91 0.0K
15:14 20,897.16 20,915.56 20,897.16 20,915.56 0.0K
15:15 20,915.97 20,924.59 20,913.57 20,924.59 0.0K
15:16 20,920.72 20,933.07 20,920.72 20,933.07 0.0K
15:17 20,932.72 20,945.81 20,932.10 20,943.96 0.0K
15:18 20,943.86 20,945.34 20,934.52 20,941.80 0.0K
15:19 20,941.91 20,942.95 20,941.17 20,942.95 0.0K
15:20 20,941.25 20,941.25 20,932.31 20,932.31 0.0K
15:21 20,932.46 20,949.06 20,932.46 20,949.06 0.0K
15:22 20,949.80 20,957.13 20,948.93 20,950.62 0.0K
15:23 20,951.40 20,952.03 20,942.78 20,942.78 0.0K
15:24 20,941.54 20,943.33 20,931.09 20,933.01 0.0K
15:25 20,932.53 20,943.51 20,932.53 20,941.60 0.0K
15:26 20,941.35 20,943.17 20,938.46 20,941.07 0.0K
15:27 20,940.58 20,940.90 20,937.25 20,938.10 0.0K
15:28 20,935.35 20,936.55 20,924.88 20,924.86 0.0K
15:29 20,922.84 20,922.84 20,913.15 20,913.15 0.0K
15:30 20,912.79 20,927.62 20,910.51 20,922.22 0.0K
15:31 20,922.93 20,932.49 20,922.93 20,929.89 0.0K
15:32 20,929.79 20,933.20 20,927.55 20,928.44 0.0K
15:33 20,930.30 20,930.63 20,925.65 20,927.19 0.0K
15:34 20,927.42 20,932.23 20,924.33 20,926.98 0.0K
15:35 20,922.73 20,937.77 20,920.10 20,937.68 0.0K
15:36 20,938.26 20,939.05 20,933.41 20,937.15 0.0K
15:37 20,936.55 20,950.50 20,936.55 20,950.50 0.0K
15:38 20,950.29 20,957.23 20,945.10 20,957.23 0.0K
15:39 20,957.97 20,958.59 20,955.32 20,956.21 0.0K
15:40 20,955.88 20,958.25 20,954.37 20,958.25 0.0K
15:41 20,959.55 20,967.86 20,958.90 20,966.82 0.0K
15:42 20,966.65 20,976.56 20,965.02 20,975.86 0.0K
15:43 20,974.75 20,974.75 20,971.47 20,972.53 0.0K
15:44 20,970.60 20,972.56 20,969.42 20,972.54 0.0K
15:45 20,973.77 20,978.03 20,972.59 20,978.03 0.0K
15:46 20,977.58 20,985.83 20,977.00 20,984.51 0.0K
15:47 20,982.82 20,986.58 20,981.45 20,984.45 0.0K
15:48 20,984.73 20,993.02 20,984.63 20,991.72 0.0K
15:49 20,991.33 21,002.96 20,991.33 21,001.55 0.0K
15:50 21,012.70 21,016.83 20,997.40 20,997.85 0.0K
15:51 20,998.47 20,998.47 20,978.28 20,978.90 0.0K
15:52 20,976.57 21,000.27 20,974.66 21,000.18 0.0K
15:53 20,997.61 21,007.35 20,995.69 21,007.35 0.0K
15:54 21,009.00 21,020.89 21,009.00 21,014.09 0.0K
15:55 21,016.60 21,016.60 20,997.95 21,005.19 0.0K
15:56 21,005.58 21,012.46 21,005.14 21,011.81 0.0K
15:57 21,011.74 21,023.08 21,011.00 21,018.35 0.0K
15:58 21,019.21 21,019.21 21,010.76 21,013.81 0.0K
15:59 21,010.61 21,015.55 21,006.75 21,012.91 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available