NQ Composite TR

XCMP
🏛️ usa →
27,823.80
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 23,633.38 23,659.23 23,633.38 23,656.49 0.0K
09:31 23,651.39 23,655.45 23,626.42 23,626.42 0.0K
09:32 23,624.24 23,624.24 23,593.78 23,598.72 0.0K
09:33 23,599.59 23,600.25 23,584.42 23,599.37 0.0K
09:34 23,597.18 23,597.18 23,564.71 23,569.87 0.0K
09:35 23,572.20 23,577.37 23,561.20 23,569.16 0.0K
09:36 23,571.55 23,574.00 23,561.93 23,574.00 0.0K
09:37 23,567.69 23,574.86 23,567.69 23,571.32 0.0K
09:38 23,572.69 23,576.48 23,562.01 23,564.08 0.0K
09:39 23,565.24 23,565.47 23,555.35 23,565.47 0.0K
09:40 23,562.32 23,576.17 23,562.32 23,576.17 0.0K
09:41 23,577.27 23,599.83 23,577.27 23,599.83 0.0K
09:42 23,601.75 23,621.93 23,597.36 23,616.55 0.0K
09:43 23,615.45 23,615.72 23,598.68 23,598.68 0.0K
09:44 23,598.26 23,608.25 23,597.87 23,608.25 0.0K
09:45 23,607.75 23,622.65 23,607.75 23,617.78 0.0K
09:46 23,617.80 23,624.27 23,617.73 23,619.80 0.0K
09:47 23,618.99 23,640.58 23,617.05 23,640.58 0.0K
09:48 23,640.96 23,646.91 23,639.64 23,641.06 0.0K
09:49 23,641.29 23,641.83 23,633.79 23,636.13 0.0K
09:50 23,632.83 23,637.34 23,619.33 23,629.26 0.0K
09:51 23,627.47 23,631.89 23,617.24 23,622.62 0.0K
09:52 23,625.88 23,637.31 23,625.14 23,636.01 0.0K
09:53 23,636.16 23,641.73 23,635.72 23,638.60 0.0K
09:54 23,637.08 23,650.59 23,633.98 23,646.47 0.0K
09:55 23,647.18 23,648.52 23,636.59 23,636.59 0.0K
09:56 23,635.90 23,643.16 23,635.90 23,643.16 0.0K
09:57 23,643.75 23,659.53 23,643.75 23,657.48 0.0K
09:58 23,658.88 23,660.17 23,646.87 23,652.42 0.0K
09:59 23,651.13 23,654.75 23,647.81 23,648.29 0.0K
10:00 23,654.23 23,672.77 23,654.23 23,668.26 0.0K
10:01 23,667.32 23,675.34 23,665.74 23,675.34 0.0K
10:02 23,675.16 23,693.20 23,670.77 23,692.85 0.0K
10:03 23,693.85 23,700.81 23,690.96 23,690.96 0.0K
10:04 23,686.39 23,686.39 23,677.25 23,679.91 0.0K
10:05 23,681.46 23,685.61 23,677.91 23,685.61 0.0K
10:06 23,686.01 23,689.50 23,677.04 23,678.78 0.0K
10:07 23,680.41 23,680.41 23,648.23 23,648.23 0.0K
10:08 23,648.88 23,648.88 23,620.35 23,633.34 0.0K
10:09 23,632.85 23,651.62 23,632.85 23,651.62 0.0K
10:10 23,651.62 23,655.27 23,639.77 23,655.27 0.0K
10:11 23,656.98 23,659.66 23,650.24 23,650.24 0.0K
10:12 23,651.31 23,663.84 23,651.31 23,663.84 0.0K
10:13 23,665.97 23,670.25 23,664.51 23,670.31 0.0K
10:14 23,670.26 23,672.92 23,667.48 23,672.92 0.0K
10:15 23,671.04 23,679.32 23,669.79 23,679.32 0.0K
10:16 23,680.37 23,686.99 23,676.96 23,685.83 0.0K
10:17 23,685.98 23,685.98 23,672.98 23,674.67 0.0K
10:18 23,674.20 23,685.85 23,674.20 23,685.85 0.0K
10:19 23,688.35 23,693.57 23,687.85 23,687.85 0.0K
10:20 23,688.47 23,696.21 23,678.21 23,681.06 0.0K
10:21 23,681.38 23,683.95 23,677.72 23,681.08 0.0K
10:22 23,681.85 23,682.92 23,678.25 23,679.95 0.0K
10:23 23,679.76 23,679.76 23,672.54 23,673.96 0.0K
10:24 23,674.23 23,682.82 23,674.23 23,680.22 0.0K
10:25 23,679.05 23,682.09 23,672.52 23,681.81 0.0K
10:26 23,682.27 23,687.67 23,679.69 23,687.66 0.0K
10:27 23,686.17 23,689.58 23,684.16 23,686.69 0.0K
10:28 23,686.98 23,690.82 23,684.96 23,690.58 0.0K
10:29 23,690.52 23,692.63 23,684.36 23,691.69 0.0K
10:30 23,689.78 23,689.78 23,676.66 23,679.84 0.0K
10:31 23,678.64 23,681.08 23,672.86 23,674.20 0.0K
10:32 23,672.94 23,677.32 23,671.15 23,675.09 0.0K
10:33 23,676.85 23,676.85 23,665.96 23,670.37 0.0K
10:34 23,670.83 23,671.62 23,667.60 23,671.38 0.0K
10:35 23,668.53 23,668.53 23,659.29 23,660.07 0.0K
10:36 23,661.70 23,669.10 23,660.13 23,666.15 0.0K
10:37 23,669.59 23,676.78 23,665.72 23,676.78 0.0K
10:38 23,676.50 23,680.93 23,675.74 23,680.93 0.0K
10:39 23,683.41 23,688.92 23,682.62 23,688.92 0.0K
10:40 23,688.01 23,688.01 23,682.31 23,686.75 0.0K
10:41 23,687.12 23,688.57 23,681.28 23,684.57 0.0K
10:42 23,684.77 23,689.63 23,679.39 23,679.39 0.0K
10:43 23,679.49 23,684.76 23,677.47 23,684.69 0.0K
10:44 23,684.68 23,686.10 23,678.25 23,682.55 0.0K
10:45 23,682.07 23,691.16 23,681.46 23,691.16 0.0K
10:46 23,689.05 23,694.14 23,689.05 23,693.81 0.0K
10:47 23,693.50 23,703.82 23,693.50 23,703.82 0.0K
10:48 23,702.73 23,702.73 23,696.42 23,699.24 0.0K
10:49 23,699.99 23,703.73 23,698.72 23,703.43 0.0K
10:50 23,700.92 23,704.68 23,700.36 23,703.89 0.0K
10:51 23,703.22 23,713.91 23,699.12 23,713.91 0.0K
10:52 23,713.49 23,717.16 23,711.76 23,715.52 0.0K
10:53 23,716.55 23,721.56 23,716.55 23,719.49 0.0K
10:54 23,719.07 23,722.32 23,717.05 23,717.47 0.0K
10:55 23,719.15 23,724.65 23,718.26 23,718.26 0.0K
10:56 23,718.31 23,718.31 23,714.23 23,715.55 0.0K
10:57 23,714.55 23,720.47 23,714.55 23,719.87 0.0K
10:58 23,720.95 23,729.97 23,720.06 23,729.97 0.0K
10:59 23,730.13 23,734.71 23,730.13 23,733.09 0.0K
11:00 23,734.11 23,742.00 23,734.11 23,738.91 0.0K
11:01 23,740.75 23,743.57 23,740.34 23,740.79 0.0K
11:02 23,741.70 23,749.49 23,741.70 23,749.49 0.0K
11:03 23,750.40 23,754.41 23,749.85 23,751.11 0.0K
11:04 23,752.62 23,753.78 23,745.78 23,746.23 0.0K
11:05 23,746.93 23,752.63 23,741.95 23,752.63 0.0K
11:06 23,754.47 23,756.54 23,750.11 23,751.15 0.0K
11:07 23,750.29 23,750.29 23,736.83 23,739.57 0.0K
11:08 23,739.99 23,742.96 23,737.72 23,739.00 0.0K
11:09 23,739.86 23,744.31 23,738.47 23,744.08 0.0K
11:10 23,745.07 23,751.25 23,744.43 23,749.22 0.0K
11:11 23,750.93 23,751.28 23,748.90 23,748.90 0.0K
11:12 23,748.68 23,749.11 23,739.84 23,740.52 0.0K
11:13 23,739.17 23,739.43 23,735.88 23,738.17 0.0K
11:14 23,738.54 23,740.25 23,734.35 23,740.25 0.0K
11:15 23,740.31 23,740.60 23,737.18 23,740.60 0.0K
11:16 23,739.80 23,739.80 23,733.00 23,733.86 0.0K
11:17 23,734.35 23,741.48 23,734.35 23,741.48 0.0K
11:18 23,741.93 23,752.17 23,741.83 23,752.17 0.0K
11:19 23,753.09 23,753.51 23,749.44 23,750.68 0.0K
11:20 23,750.92 23,760.57 23,749.85 23,756.96 0.0K
11:21 23,756.74 23,757.29 23,754.82 23,755.10 0.0K
11:22 23,754.34 23,756.95 23,754.34 23,755.75 0.0K
11:23 23,754.09 23,761.30 23,753.82 23,761.17 0.0K
11:24 23,761.27 23,764.73 23,756.71 23,758.07 0.0K
11:25 23,758.39 23,760.19 23,754.53 23,756.69 0.0K
11:26 23,753.13 23,756.41 23,750.87 23,754.32 0.0K
11:27 23,752.24 23,752.24 23,746.23 23,749.81 0.0K
11:28 23,749.38 23,751.39 23,748.61 23,748.74 0.0K
11:29 23,748.67 23,748.78 23,745.66 23,747.35 0.0K
11:30 23,748.96 23,750.75 23,744.73 23,747.72 0.0K
11:31 23,748.13 23,750.21 23,745.59 23,745.59 0.0K
11:32 23,745.76 23,746.40 23,744.22 23,746.04 0.0K
11:33 23,746.67 23,746.67 23,741.72 23,745.12 0.0K
11:34 23,745.23 23,750.83 23,744.52 23,747.98 0.0K
11:35 23,748.59 23,750.24 23,745.60 23,746.91 0.0K
11:36 23,746.33 23,757.60 23,745.06 23,754.52 0.0K
11:37 23,754.21 23,754.21 23,748.34 23,748.34 0.0K
11:38 23,747.34 23,747.34 23,742.12 23,743.04 0.0K
11:39 23,743.30 23,749.41 23,743.30 23,748.88 0.0K
11:40 23,748.28 23,751.80 23,747.48 23,751.80 0.0K
11:41 23,750.90 23,751.65 23,749.49 23,749.74 0.0K
11:42 23,750.34 23,759.02 23,750.10 23,759.02 0.0K
11:43 23,759.56 23,760.25 23,756.93 23,758.35 0.0K
11:44 23,758.44 23,761.90 23,756.06 23,756.06 0.0K
11:45 23,756.03 23,759.87 23,753.18 23,757.77 0.0K
11:46 23,757.50 23,761.09 23,750.55 23,752.21 0.0K
11:47 23,752.30 23,759.75 23,752.30 23,755.86 0.0K
11:48 23,755.93 23,756.03 23,753.61 23,754.58 0.0K
11:49 23,754.40 23,754.40 23,745.09 23,745.24 0.0K
11:50 23,744.88 23,744.88 23,735.68 23,738.31 0.0K
11:51 23,738.64 23,739.46 23,736.53 23,738.63 0.0K
11:52 23,738.92 23,745.56 23,738.92 23,742.97 0.0K
11:53 23,743.80 23,748.45 23,743.80 23,748.45 0.0K
11:54 23,749.49 23,756.25 23,746.94 23,755.45 0.0K
11:55 23,755.04 23,756.86 23,752.69 23,754.56 0.0K
11:56 23,754.43 23,760.78 23,754.43 23,760.78 0.0K
11:57 23,760.64 23,760.64 23,758.28 23,759.96 0.0K
11:58 23,760.11 23,763.37 23,760.11 23,763.24 0.0K
11:59 23,763.45 23,766.04 23,762.91 23,764.93 0.0K
12:00 23,764.34 23,768.52 23,762.67 23,767.48 0.0K
12:01 23,767.11 23,769.59 23,764.48 23,767.62 0.0K
12:02 23,768.38 23,769.41 23,765.64 23,767.22 0.0K
12:03 23,768.43 23,770.50 23,765.33 23,766.10 0.0K
12:04 23,765.78 23,769.36 23,765.41 23,767.71 0.0K
12:05 23,767.20 23,769.63 23,764.83 23,768.70 0.0K
12:06 23,769.06 23,771.75 23,769.06 23,770.69 0.0K
12:07 23,771.07 23,774.61 23,771.07 23,773.00 0.0K
12:08 23,773.02 23,773.02 23,763.90 23,765.29 0.0K
12:09 23,765.65 23,765.65 23,759.01 23,761.56 0.0K
12:10 23,761.01 23,765.45 23,760.01 23,760.08 0.0K
12:11 23,759.73 23,762.93 23,759.41 23,761.95 0.0K
12:12 23,762.22 23,767.55 23,762.22 23,767.55 0.0K
12:13 23,767.31 23,769.39 23,766.13 23,769.39 0.0K
12:14 23,769.55 23,771.62 23,767.58 23,770.36 0.0K
12:15 23,772.58 23,779.33 23,772.54 23,779.33 0.0K
12:16 23,778.97 23,782.39 23,778.97 23,782.39 0.0K
12:17 23,781.44 23,791.38 23,780.50 23,791.13 0.0K
12:18 23,790.64 23,792.02 23,789.37 23,790.54 0.0K
12:19 23,791.00 23,796.28 23,790.80 23,795.79 0.0K
12:20 23,794.49 23,794.49 23,788.91 23,789.03 0.0K
12:21 23,788.91 23,788.91 23,786.12 23,787.24 0.0K
12:22 23,788.07 23,788.16 23,785.01 23,785.01 0.0K
12:23 23,783.94 23,783.94 23,779.49 23,782.82 0.0K
12:24 23,781.89 23,786.05 23,779.53 23,786.05 0.0K
12:25 23,786.31 23,786.31 23,784.02 23,785.76 0.0K
12:26 23,786.04 23,788.40 23,785.56 23,787.70 0.0K
12:27 23,787.91 23,789.29 23,785.54 23,785.99 0.0K
12:28 23,785.91 23,789.33 23,785.47 23,789.33 0.0K
12:29 23,789.54 23,794.73 23,789.54 23,794.12 0.0K
12:30 23,794.17 23,798.03 23,792.84 23,797.51 0.0K
12:31 23,797.53 23,811.90 23,797.53 23,811.70 0.0K
12:32 23,812.01 23,814.15 23,812.01 23,814.15 0.0K
12:33 23,813.93 23,814.11 23,811.26 23,814.03 0.0K
12:34 23,813.99 23,814.96 23,813.88 23,814.38 0.0K
12:35 23,814.31 23,824.52 23,814.31 23,824.07 0.0K
12:36 23,823.89 23,830.60 23,823.89 23,829.37 0.0K
12:37 23,830.55 23,831.97 23,826.59 23,826.59 0.0K
12:38 23,826.58 23,830.77 23,826.02 23,828.63 0.0K
12:39 23,828.61 23,829.80 23,823.36 23,824.61 0.0K
12:40 23,823.55 23,823.55 23,818.39 23,818.40 0.0K
12:41 23,819.04 23,823.44 23,819.04 23,820.32 0.0K
12:42 23,820.21 23,820.60 23,814.83 23,815.58 0.0K
12:43 23,816.05 23,816.05 23,814.31 23,815.13 0.0K
12:44 23,815.23 23,819.50 23,814.69 23,819.50 0.0K
12:45 23,819.24 23,819.24 23,816.37 23,816.37 0.0K
12:46 23,815.93 23,824.38 23,815.93 23,824.38 0.0K
12:47 23,824.39 23,824.39 23,819.80 23,823.90 0.0K
12:48 23,823.66 23,826.45 23,822.91 23,825.89 0.0K
12:49 23,825.69 23,826.40 23,824.20 23,826.11 0.0K
12:50 23,828.48 23,830.10 23,828.07 23,828.75 0.0K
12:51 23,829.18 23,833.54 23,827.84 23,828.93 0.0K
12:52 23,829.27 23,833.54 23,827.50 23,833.54 0.0K
12:53 23,833.83 23,834.19 23,827.03 23,827.01 0.0K
12:54 23,826.33 23,827.38 23,825.29 23,826.90 0.0K
12:55 23,826.52 23,828.34 23,824.87 23,824.87 0.0K
12:56 23,823.83 23,827.05 23,822.55 23,822.55 0.0K
12:57 23,822.49 23,824.18 23,819.45 23,819.45 0.0K
12:58 23,821.70 23,826.56 23,821.49 23,826.18 0.0K
12:59 23,825.79 23,826.36 23,821.81 23,821.81 0.0K
13:00 23,822.07 23,823.25 23,818.51 23,818.51 0.0K
13:01 23,819.15 23,820.61 23,817.33 23,820.61 0.0K
13:02 23,819.89 23,820.45 23,813.77 23,813.77 0.0K
13:03 23,815.43 23,820.14 23,815.43 23,820.14 0.0K
13:04 23,820.33 23,820.33 23,817.92 23,818.11 0.0K
13:05 23,817.92 23,821.99 23,817.37 23,821.77 0.0K
13:06 23,822.01 23,822.67 23,818.59 23,818.79 0.0K
13:07 23,817.43 23,822.36 23,816.86 23,822.36 0.0K
13:08 23,822.22 23,822.22 23,816.27 23,818.10 0.0K
13:09 23,818.84 23,820.40 23,815.92 23,819.19 0.0K
13:10 23,818.81 23,824.26 23,818.81 23,824.25 0.0K
13:11 23,824.07 23,824.07 23,820.24 23,822.40 0.0K
13:12 23,821.66 23,822.30 23,819.77 23,820.01 0.0K
13:13 23,820.02 23,824.43 23,820.02 23,824.43 0.0K
13:14 23,824.35 23,826.07 23,821.47 23,823.07 0.0K
13:15 23,823.24 23,827.01 23,823.24 23,825.26 0.0K
13:16 23,826.52 23,830.30 23,825.80 23,827.03 0.0K
13:17 23,827.68 23,833.12 23,827.35 23,832.15 0.0K
13:18 23,832.37 23,835.64 23,831.95 23,834.75 0.0K
13:19 23,834.71 23,836.06 23,833.83 23,834.08 0.0K
13:20 23,833.81 23,834.95 23,831.21 23,832.24 0.0K
13:21 23,831.94 23,842.24 23,831.94 23,842.24 0.0K
13:22 23,842.30 23,842.30 23,835.99 23,836.62 0.0K
13:23 23,836.67 23,840.99 23,836.67 23,840.96 0.0K
13:24 23,841.30 23,841.71 23,837.17 23,837.15 0.0K
13:25 23,836.37 23,836.54 23,824.30 23,829.08 0.0K
13:26 23,829.10 23,835.99 23,829.10 23,834.55 0.0K
13:27 23,834.74 23,834.74 23,830.39 23,831.06 0.0K
13:28 23,830.90 23,831.31 23,829.93 23,830.63 0.0K
13:29 23,830.78 23,830.78 23,828.50 23,828.50 0.0K
13:30 23,828.19 23,828.19 23,820.75 23,820.75 0.0K
13:31 23,820.62 23,830.07 23,820.62 23,829.51 0.0K
13:32 23,829.58 23,829.58 23,826.83 23,829.59 0.0K
13:33 23,829.61 23,831.96 23,826.91 23,827.34 0.0K
13:34 23,827.69 23,827.69 23,823.51 23,824.25 0.0K
13:35 23,823.73 23,826.56 23,822.94 23,826.52 0.0K
13:36 23,826.08 23,827.52 23,824.52 23,826.26 0.0K
13:37 23,827.21 23,834.14 23,827.21 23,832.30 0.0K
13:38 23,831.12 23,831.64 23,828.32 23,828.32 0.0K
13:39 23,828.05 23,831.56 23,826.82 23,831.44 0.0K
13:40 23,831.31 23,834.73 23,826.01 23,826.36 0.0K
13:41 23,825.60 23,825.60 23,815.46 23,818.05 0.0K
13:42 23,818.91 23,823.61 23,818.59 23,819.36 0.0K
13:43 23,817.80 23,819.50 23,814.29 23,816.42 0.0K
13:44 23,816.61 23,821.68 23,816.61 23,819.09 0.0K
13:45 23,819.86 23,823.55 23,819.40 23,819.40 0.0K
13:46 23,820.84 23,824.88 23,820.84 23,823.27 0.0K
13:47 23,822.80 23,824.87 23,821.41 23,823.36 0.0K
13:48 23,822.96 23,823.30 23,819.84 23,820.03 0.0K
13:49 23,817.84 23,819.93 23,814.43 23,815.06 0.0K
13:50 23,808.69 23,810.38 23,805.93 23,806.47 0.0K
13:51 23,806.27 23,818.03 23,806.27 23,818.03 0.0K
13:52 23,818.94 23,819.18 23,814.50 23,814.51 0.0K
13:53 23,814.28 23,821.79 23,813.70 23,821.79 0.0K
13:54 23,821.43 23,822.37 23,818.37 23,820.39 0.0K
13:55 23,819.97 23,824.36 23,817.43 23,817.43 0.0K
13:56 23,817.11 23,817.11 23,807.83 23,807.83 0.0K
13:57 23,807.38 23,807.38 23,804.98 23,806.19 0.0K
13:58 23,806.26 23,806.26 23,802.42 23,804.70 0.0K
13:59 23,805.11 23,805.49 23,800.56 23,800.79 0.0K
14:00 23,801.50 23,802.55 23,799.39 23,800.19 0.0K
14:01 23,800.29 23,801.00 23,786.07 23,786.13 0.0K
14:02 23,785.11 23,786.88 23,763.85 23,764.12 0.0K
14:03 23,758.31 23,758.31 23,748.15 23,755.92 0.0K
14:04 23,751.97 23,769.92 23,750.98 23,769.75 0.0K
14:05 23,770.62 23,773.16 23,760.42 23,763.63 0.0K
14:06 23,764.11 23,764.16 23,752.34 23,763.03 0.0K
14:07 23,763.59 23,767.76 23,763.59 23,767.46 0.0K
14:08 23,767.41 23,767.77 23,760.90 23,761.61 0.0K
14:09 23,760.92 23,760.92 23,749.00 23,755.46 0.0K
14:10 23,755.34 23,755.34 23,718.79 23,721.27 0.0K
14:11 23,719.84 23,729.79 23,718.63 23,729.34 0.0K
14:12 23,728.55 23,729.41 23,720.58 23,726.51 0.0K
14:13 23,726.20 23,731.99 23,725.41 23,731.99 0.0K
14:14 23,729.87 23,732.53 23,726.76 23,728.39 0.0K
14:15 23,727.43 23,727.49 23,722.59 23,724.41 0.0K
14:16 23,724.98 23,727.10 23,722.87 23,723.80 0.0K
14:17 23,724.62 23,727.85 23,722.18 23,722.18 0.0K
14:18 23,721.54 23,735.86 23,720.59 23,735.89 0.0K
14:19 23,735.77 23,740.53 23,735.42 23,739.22 0.0K
14:20 23,739.40 23,749.22 23,739.40 23,747.86 0.0K
14:21 23,746.70 23,751.96 23,746.70 23,751.96 0.0K
14:22 23,752.07 23,752.07 23,747.29 23,749.92 0.0K
14:23 23,750.09 23,758.60 23,747.75 23,758.60 0.0K
14:24 23,758.40 23,760.51 23,756.57 23,756.95 0.0K
14:25 23,756.87 23,756.87 23,752.90 23,755.22 0.0K
14:26 23,756.19 23,761.12 23,755.51 23,761.12 0.0K
14:27 23,762.05 23,774.26 23,762.05 23,774.20 0.0K
14:28 23,773.12 23,776.13 23,773.00 23,774.16 0.0K
14:29 23,773.43 23,778.37 23,772.52 23,778.37 0.0K
14:30 23,777.91 23,785.26 23,777.82 23,784.83 0.0K
14:31 23,784.78 23,787.49 23,781.24 23,787.33 0.0K
14:32 23,787.50 23,788.22 23,784.94 23,784.97 0.0K
14:33 23,785.59 23,787.69 23,785.24 23,786.22 0.0K
14:34 23,786.38 23,787.09 23,784.10 23,784.10 0.0K
14:35 23,784.68 23,784.68 23,776.25 23,776.34 0.0K
14:36 23,776.69 23,776.69 23,768.64 23,771.26 0.0K
14:37 23,769.65 23,775.00 23,768.96 23,775.00 0.0K
14:38 23,778.73 23,779.91 23,775.41 23,779.91 0.0K
14:39 23,780.68 23,781.15 23,778.22 23,778.22 0.0K
14:40 23,778.58 23,781.24 23,774.80 23,774.80 0.0K
14:41 23,775.39 23,781.80 23,775.39 23,778.18 0.0K
14:42 23,777.66 23,784.68 23,776.94 23,784.35 0.0K
14:43 23,784.37 23,785.13 23,782.35 23,784.57 0.0K
14:44 23,785.34 23,788.71 23,783.03 23,788.71 0.0K
14:45 23,789.09 23,789.32 23,785.02 23,787.02 0.0K
14:46 23,786.97 23,788.28 23,785.54 23,787.90 0.0K
14:47 23,787.68 23,787.68 23,785.32 23,785.53 0.0K
14:48 23,785.72 23,786.01 23,782.16 23,782.53 0.0K
14:49 23,782.44 23,785.11 23,780.70 23,782.08 0.0K
14:50 23,781.85 23,785.26 23,781.29 23,781.29 0.0K
14:51 23,781.39 23,781.39 23,773.07 23,773.07 0.0K
14:52 23,772.49 23,779.68 23,772.49 23,778.30 0.0K
14:53 23,778.19 23,779.43 23,777.07 23,778.84 0.0K
14:54 23,778.64 23,778.64 23,774.80 23,778.20 0.0K
14:55 23,778.41 23,783.94 23,777.17 23,777.17 0.0K
14:56 23,776.28 23,781.80 23,776.28 23,779.60 0.0K
14:57 23,778.75 23,789.22 23,778.08 23,789.22 0.0K
14:58 23,788.64 23,788.64 23,786.52 23,787.75 0.0K
14:59 23,787.02 23,791.07 23,786.16 23,789.50 0.0K
15:00 23,790.64 23,796.43 23,790.50 23,796.26 0.0K
15:01 23,795.91 23,797.26 23,790.94 23,791.08 0.0K
15:02 23,790.24 23,793.06 23,789.32 23,789.48 0.0K
15:03 23,789.26 23,790.34 23,783.07 23,784.33 0.0K
15:04 23,783.49 23,789.50 23,783.49 23,784.67 0.0K
15:05 23,783.91 23,786.28 23,783.91 23,785.11 0.0K
15:06 23,785.25 23,788.00 23,782.70 23,783.19 0.0K
15:07 23,783.24 23,783.24 23,778.69 23,778.77 0.0K
15:08 23,779.48 23,783.49 23,779.48 23,781.45 0.0K
15:09 23,780.79 23,785.56 23,780.44 23,785.56 0.0K
15:10 23,785.76 23,786.87 23,774.96 23,774.96 0.0K
15:11 23,774.87 23,774.87 23,768.17 23,772.97 0.0K
15:12 23,772.71 23,780.13 23,772.71 23,779.48 0.0K
15:13 23,778.46 23,778.46 23,772.13 23,772.13 0.0K
15:14 23,771.10 23,775.06 23,769.09 23,774.47 0.0K
15:15 23,773.48 23,778.08 23,773.32 23,778.08 0.0K
15:16 23,778.08 23,779.07 23,775.00 23,775.00 0.0K
15:17 23,774.83 23,779.21 23,774.56 23,778.73 0.0K
15:18 23,777.95 23,784.40 23,777.95 23,784.40 0.0K
15:19 23,785.61 23,787.46 23,784.25 23,784.59 0.0K
15:20 23,783.83 23,783.83 23,777.84 23,780.72 0.0K
15:21 23,780.29 23,782.08 23,777.67 23,778.37 0.0K
15:22 23,778.85 23,785.88 23,777.99 23,783.74 0.0K
15:23 23,783.25 23,785.32 23,781.49 23,781.73 0.0K
15:24 23,780.85 23,782.46 23,780.80 23,781.92 0.0K
15:25 23,782.24 23,782.24 23,776.81 23,780.08 0.0K
15:26 23,778.04 23,781.98 23,775.82 23,779.79 0.0K
15:27 23,779.47 23,784.67 23,779.32 23,784.04 0.0K
15:28 23,783.96 23,790.80 23,783.96 23,790.03 0.0K
15:29 23,789.98 23,790.08 23,787.27 23,787.81 0.0K
15:30 23,787.33 23,787.33 23,777.21 23,781.07 0.0K
15:31 23,785.49 23,787.87 23,783.10 23,785.59 0.0K
15:32 23,785.42 23,785.60 23,780.04 23,782.05 0.0K
15:33 23,781.78 23,782.58 23,780.74 23,781.54 0.0K
15:34 23,780.86 23,780.86 23,778.33 23,779.00 0.0K
15:35 23,779.12 23,783.66 23,779.12 23,783.33 0.0K
15:36 23,783.91 23,783.91 23,778.70 23,778.70 0.0K
15:37 23,777.83 23,778.46 23,774.86 23,776.67 0.0K
15:38 23,776.19 23,779.90 23,776.19 23,778.68 0.0K
15:39 23,778.50 23,778.86 23,775.94 23,776.15 0.0K
15:40 23,776.04 23,778.61 23,772.81 23,772.81 0.0K
15:41 23,771.55 23,772.30 23,767.97 23,769.59 0.0K
15:42 23,769.62 23,769.62 23,761.36 23,763.22 0.0K
15:43 23,763.17 23,766.03 23,761.18 23,763.22 0.0K
15:44 23,761.85 23,761.85 23,754.01 23,756.96 0.0K
15:45 23,756.59 23,758.95 23,754.88 23,757.46 0.0K
15:46 23,757.38 23,757.38 23,748.33 23,748.33 0.0K
15:47 23,748.42 23,759.73 23,748.42 23,759.73 0.0K
15:48 23,759.59 23,762.42 23,746.80 23,747.52 0.0K
15:49 23,747.57 23,747.57 23,735.13 23,740.14 0.0K
15:50 23,736.04 23,751.92 23,732.33 23,751.92 0.0K
15:51 23,753.55 23,754.47 23,742.70 23,750.69 0.0K
15:52 23,746.41 23,750.28 23,741.56 23,750.28 0.0K
15:53 23,751.24 23,764.23 23,751.24 23,761.75 0.0K
15:54 23,760.87 23,772.95 23,760.73 23,764.96 0.0K
15:55 23,756.91 23,775.66 23,756.91 23,775.66 0.0K
15:56 23,775.39 23,779.87 23,775.07 23,778.17 0.0K
15:57 23,779.32 23,789.16 23,779.32 23,787.90 0.0K
15:58 23,784.73 23,787.43 23,781.73 23,785.96 0.0K
15:59 23,784.32 23,785.14 23,767.45 23,768.53 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available