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 24,076.19 24,123.40 24,076.19 24,122.01 0.0K
09:31 24,116.69 24,122.20 24,078.09 24,082.34 0.0K
09:32 24,085.15 24,116.46 24,085.15 24,106.91 0.0K
09:33 24,103.90 24,103.90 24,091.08 24,097.57 0.0K
09:34 24,099.42 24,109.74 24,096.26 24,104.72 0.0K
09:35 24,108.13 24,129.32 24,107.72 24,121.25 0.0K
09:36 24,123.29 24,134.94 24,120.46 24,123.15 0.0K
09:37 24,126.66 24,128.59 24,119.83 24,121.49 0.0K
09:38 24,120.44 24,124.30 24,112.74 24,116.18 0.0K
09:39 24,118.08 24,137.68 24,118.08 24,137.32 0.0K
09:40 24,138.93 24,142.83 24,134.19 24,135.58 0.0K
09:41 24,134.33 24,145.70 24,133.56 24,137.30 0.0K
09:42 24,134.92 24,136.69 24,127.81 24,130.66 0.0K
09:43 24,128.34 24,131.47 24,116.66 24,125.74 0.0K
09:44 24,127.07 24,140.58 24,127.07 24,132.26 0.0K
09:45 24,137.05 24,137.05 24,112.97 24,115.46 0.0K
09:46 24,114.67 24,117.79 24,106.22 24,109.58 0.0K
09:47 24,106.47 24,109.99 24,105.26 24,107.68 0.0K
09:48 24,109.28 24,111.73 24,090.55 24,091.07 0.0K
09:49 24,089.50 24,095.11 24,080.33 24,083.74 0.0K
09:50 24,081.44 24,085.66 24,067.49 24,073.05 0.0K
09:51 24,074.46 24,074.46 24,059.83 24,063.37 0.0K
09:52 24,060.76 24,076.16 24,059.84 24,075.96 0.0K
09:53 24,074.63 24,074.63 24,056.48 24,056.61 0.0K
09:54 24,058.28 24,066.90 24,056.89 24,060.43 0.0K
09:55 24,063.61 24,066.08 24,054.75 24,054.75 0.0K
09:56 24,054.77 24,058.32 24,050.41 24,054.27 0.0K
09:57 24,053.87 24,053.87 24,043.59 24,050.74 0.0K
09:58 24,049.23 24,049.23 24,040.78 24,042.08 0.0K
09:59 24,041.45 24,041.65 24,028.75 24,028.83 0.0K
10:00 24,028.60 24,036.73 24,025.27 24,029.00 0.0K
10:01 24,028.49 24,037.75 24,018.85 24,023.98 0.0K
10:02 24,020.55 24,031.10 24,019.73 24,026.83 0.0K
10:03 24,025.25 24,025.25 24,014.12 24,021.40 0.0K
10:04 24,020.42 24,031.67 24,019.88 24,025.39 0.0K
10:05 24,027.02 24,035.76 24,022.69 24,022.69 0.0K
10:06 24,016.96 24,017.16 24,006.75 24,013.39 0.0K
10:07 24,010.74 24,010.74 24,002.64 24,003.87 0.0K
10:08 24,004.83 24,005.86 23,990.08 23,990.67 0.0K
10:09 23,990.92 24,003.43 23,990.92 24,000.00 0.0K
10:10 23,997.65 23,998.50 23,992.24 23,996.95 0.0K
10:11 23,996.07 23,996.82 23,978.87 23,981.39 0.0K
10:12 23,982.75 23,993.69 23,979.42 23,993.69 0.0K
10:13 23,993.74 24,003.52 23,992.75 24,003.30 0.0K
10:14 24,002.72 24,003.10 23,998.86 24,002.08 0.0K
10:15 24,000.55 24,005.05 23,996.75 23,999.87 0.0K
10:16 24,001.20 24,001.20 23,983.88 23,986.62 0.0K
10:17 23,986.05 23,986.88 23,975.52 23,986.34 0.0K
10:18 23,986.26 24,003.30 23,984.29 24,001.62 0.0K
10:19 24,003.75 24,007.28 24,000.42 24,001.44 0.0K
10:20 24,001.32 24,004.97 23,993.93 24,002.48 0.0K
10:21 24,002.56 24,003.34 23,996.57 23,996.63 0.0K
10:22 23,995.42 23,995.42 23,979.26 23,988.54 0.0K
10:23 23,988.33 23,988.93 23,962.84 23,962.97 0.0K
10:24 23,964.51 23,964.51 23,923.93 23,923.93 0.0K
10:25 23,916.48 23,917.17 23,898.72 23,917.17 0.0K
10:26 23,912.45 23,912.45 23,903.19 23,910.32 0.0K
10:27 23,911.00 23,924.71 23,906.22 23,924.11 0.0K
10:28 23,924.20 23,940.18 23,924.20 23,940.18 0.0K
10:29 23,942.46 23,942.46 23,931.13 23,936.99 0.0K
10:30 23,931.14 23,933.16 23,922.11 23,922.11 0.0K
10:31 23,921.97 23,929.51 23,916.80 23,929.51 0.0K
10:32 23,929.99 23,940.30 23,929.99 23,936.81 0.0K
10:33 23,936.21 23,940.03 23,932.10 23,939.74 0.0K
10:34 23,940.32 23,940.32 23,926.49 23,927.16 0.0K
10:35 23,927.48 23,937.91 23,926.57 23,937.91 0.0K
10:36 23,938.04 23,942.77 23,933.94 23,939.30 0.0K
10:37 23,939.56 23,953.50 23,938.30 23,951.98 0.0K
10:38 23,953.94 23,958.67 23,953.16 23,958.67 0.0K
10:39 23,958.03 23,958.75 23,948.14 23,949.28 0.0K
10:40 23,948.01 23,951.99 23,914.19 23,916.04 0.0K
10:41 23,913.55 23,917.37 23,891.87 23,892.03 0.0K
10:42 23,885.92 23,885.92 23,868.18 23,873.17 0.0K
10:43 23,874.59 23,883.77 23,871.14 23,882.92 0.0K
10:44 23,882.79 23,882.79 23,864.93 23,874.69 0.0K
10:45 23,873.01 23,873.01 23,851.25 23,851.25 0.0K
10:46 23,849.54 23,853.60 23,842.34 23,853.60 0.0K
10:47 23,857.24 23,863.75 23,852.93 23,852.93 0.0K
10:48 23,851.49 23,853.22 23,840.62 23,852.70 0.0K
10:49 23,854.00 23,859.01 23,848.36 23,848.70 0.0K
10:50 23,846.22 23,847.58 23,821.09 23,821.18 0.0K
10:51 23,819.82 23,819.82 23,804.23 23,815.11 0.0K
10:52 23,813.71 23,824.03 23,813.71 23,821.11 0.0K
10:53 23,818.40 23,827.49 23,815.30 23,816.81 0.0K
10:54 23,813.14 23,813.14 23,794.47 23,798.76 0.0K
10:55 23,797.66 23,810.55 23,795.06 23,810.55 0.0K
10:56 23,808.15 23,814.30 23,804.75 23,813.91 0.0K
10:57 23,815.05 23,825.20 23,810.34 23,825.20 0.0K
10:58 23,824.98 23,835.05 23,821.70 23,821.70 0.0K
10:59 23,824.35 23,824.35 23,813.07 23,814.87 0.0K
11:00 23,811.85 23,811.85 23,773.85 23,775.49 0.0K
11:01 23,771.39 23,778.80 23,767.43 23,776.54 0.0K
11:02 23,776.30 23,782.29 23,767.92 23,776.68 0.0K
11:03 23,774.27 23,783.56 23,771.19 23,771.19 0.0K
11:04 23,772.51 23,776.81 23,768.94 23,775.24 0.0K
11:05 23,772.60 23,804.67 23,768.75 23,804.67 0.0K
11:06 23,803.67 23,805.07 23,794.51 23,799.34 0.0K
11:07 23,798.60 23,798.92 23,788.03 23,798.92 0.0K
11:08 23,799.43 23,800.79 23,795.79 23,799.91 0.0K
11:09 23,799.79 23,803.86 23,799.58 23,803.64 0.0K
11:10 23,801.20 23,821.11 23,801.20 23,821.11 0.0K
11:11 23,818.86 23,826.20 23,815.35 23,825.78 0.0K
11:12 23,825.03 23,827.16 23,821.30 23,824.94 0.0K
11:13 23,824.55 23,829.82 23,824.55 23,829.58 0.0K
11:14 23,830.98 23,846.06 23,827.76 23,845.68 0.0K
11:15 23,846.30 23,847.57 23,842.80 23,844.74 0.0K
11:16 23,843.69 23,848.79 23,843.03 23,843.07 0.0K
11:17 23,842.87 23,851.51 23,842.87 23,851.51 0.0K
11:18 23,852.93 23,858.16 23,852.54 23,858.16 0.0K
11:19 23,858.67 23,867.86 23,858.67 23,863.64 0.0K
11:20 23,865.14 23,866.00 23,849.92 23,853.84 0.0K
11:21 23,852.37 23,855.34 23,847.75 23,855.34 0.0K
11:22 23,855.40 23,855.60 23,843.92 23,843.92 0.0K
11:23 23,843.65 23,852.04 23,843.65 23,852.04 0.0K
11:24 23,851.73 23,851.93 23,846.03 23,851.57 0.0K
11:25 23,851.10 23,857.56 23,848.91 23,857.44 0.0K
11:26 23,858.59 23,865.31 23,855.51 23,865.31 0.0K
11:27 23,865.79 23,866.93 23,863.83 23,865.08 0.0K
11:28 23,864.35 23,864.61 23,855.47 23,864.45 0.0K
11:29 23,863.59 23,863.59 23,850.61 23,851.21 0.0K
11:30 23,851.56 23,861.88 23,849.98 23,858.82 0.0K
11:31 23,859.92 23,870.14 23,859.92 23,870.14 0.0K
11:32 23,869.86 23,871.99 23,866.24 23,871.87 0.0K
11:33 23,870.78 23,883.63 23,870.78 23,881.15 0.0K
11:34 23,883.35 23,886.75 23,883.35 23,884.95 0.0K
11:35 23,886.91 23,888.58 23,885.05 23,888.48 0.0K
11:36 23,887.44 23,899.27 23,887.44 23,894.96 0.0K
11:37 23,895.46 23,903.54 23,895.46 23,900.39 0.0K
11:38 23,898.75 23,902.48 23,898.40 23,902.12 0.0K
11:39 23,902.17 23,912.79 23,902.17 23,912.79 0.0K
11:40 23,912.14 23,915.37 23,911.08 23,914.48 0.0K
11:41 23,914.50 23,915.37 23,909.08 23,910.42 0.0K
11:42 23,911.38 23,911.38 23,902.35 23,904.54 0.0K
11:43 23,910.10 23,917.31 23,910.10 23,914.16 0.0K
11:44 23,914.75 23,918.87 23,913.55 23,918.41 0.0K
11:45 23,917.79 23,918.16 23,905.27 23,905.27 0.0K
11:46 23,908.13 23,911.53 23,902.12 23,902.85 0.0K
11:47 23,902.19 23,908.33 23,896.30 23,908.33 0.0K
11:48 23,908.13 23,908.13 23,899.94 23,903.18 0.0K
11:49 23,904.30 23,908.74 23,903.79 23,907.36 0.0K
11:50 23,908.30 23,908.58 23,894.07 23,894.82 0.0K
11:51 23,895.26 23,895.26 23,888.56 23,888.56 0.0K
11:52 23,887.85 23,891.75 23,887.67 23,888.46 0.0K
11:53 23,887.69 23,887.93 23,867.90 23,870.42 0.0K
11:54 23,870.02 23,870.02 23,857.06 23,857.62 0.0K
11:55 23,857.64 23,859.53 23,854.40 23,859.53 0.0K
11:56 23,859.02 23,859.02 23,847.78 23,852.50 0.0K
11:57 23,850.30 23,852.94 23,844.70 23,844.76 0.0K
11:58 23,844.96 23,847.38 23,841.90 23,843.89 0.0K
11:59 23,844.17 23,848.02 23,841.40 23,845.21 0.0K
12:00 23,845.15 23,852.23 23,842.96 23,847.07 0.0K
12:01 23,847.75 23,853.27 23,844.08 23,844.08 0.0K
12:02 23,843.67 23,853.35 23,843.45 23,851.89 0.0K
12:03 23,851.52 23,855.72 23,847.12 23,855.72 0.0K
12:04 23,855.91 23,856.95 23,847.14 23,854.46 0.0K
12:05 23,853.68 23,861.90 23,852.49 23,860.37 0.0K
12:06 23,860.08 23,863.05 23,852.54 23,852.67 0.0K
12:07 23,852.02 23,858.87 23,852.02 23,858.87 0.0K
12:08 23,857.26 23,860.10 23,856.98 23,859.88 0.0K
12:09 23,858.74 23,867.30 23,858.74 23,867.30 0.0K
12:10 23,865.86 23,872.72 23,865.73 23,872.56 0.0K
12:11 23,872.50 23,881.17 23,872.50 23,881.17 0.0K
12:12 23,880.49 23,881.41 23,871.77 23,871.77 0.0K
12:13 23,871.42 23,871.42 23,860.48 23,862.80 0.0K
12:14 23,862.77 23,862.90 23,853.79 23,856.85 0.0K
12:15 23,857.41 23,858.24 23,851.67 23,853.07 0.0K
12:16 23,849.70 23,849.70 23,840.87 23,843.06 0.0K
12:17 23,842.37 23,845.84 23,835.79 23,845.77 0.0K
12:18 23,845.60 23,846.44 23,841.99 23,846.44 0.0K
12:19 23,850.43 23,859.11 23,850.43 23,859.11 0.0K
12:20 23,860.10 23,861.35 23,854.53 23,856.99 0.0K
12:21 23,856.48 23,860.66 23,852.71 23,857.73 0.0K
12:22 23,857.75 23,860.48 23,853.88 23,860.48 0.0K
12:23 23,859.29 23,859.29 23,845.14 23,848.10 0.0K
12:24 23,849.25 23,866.51 23,849.20 23,866.51 0.0K
12:25 23,865.84 23,866.65 23,854.59 23,859.93 0.0K
12:26 23,859.12 23,863.86 23,859.12 23,862.12 0.0K
12:27 23,861.86 23,870.55 23,858.99 23,870.55 0.0K
12:28 23,870.55 23,870.94 23,861.86 23,861.86 0.0K
12:29 23,861.94 23,863.79 23,858.80 23,862.68 0.0K
12:30 23,863.04 23,869.60 23,863.04 23,868.90 0.0K
12:31 23,869.06 23,871.97 23,864.75 23,871.50 0.0K
12:32 23,872.20 23,877.99 23,872.20 23,872.40 0.0K
12:33 23,871.99 23,873.52 23,871.53 23,873.05 0.0K
12:34 23,873.35 23,878.81 23,873.35 23,875.74 0.0K
12:35 23,875.42 23,881.35 23,873.27 23,881.35 0.0K
12:36 23,883.65 23,886.11 23,882.60 23,884.74 0.0K
12:37 23,884.35 23,887.42 23,881.62 23,887.14 0.0K
12:38 23,887.08 23,887.45 23,884.55 23,885.80 0.0K
12:39 23,886.66 23,888.41 23,886.00 23,886.21 0.0K
12:40 23,885.69 23,886.41 23,880.61 23,882.05 0.0K
12:41 23,883.55 23,885.60 23,879.81 23,879.81 0.0K
12:42 23,880.10 23,882.67 23,870.67 23,870.67 0.0K
12:43 23,870.66 23,870.66 23,863.38 23,869.30 0.0K
12:44 23,869.90 23,877.74 23,868.45 23,877.74 0.0K
12:45 23,877.95 23,884.13 23,873.57 23,884.13 0.0K
12:46 23,884.18 23,890.57 23,883.35 23,884.43 0.0K
12:47 23,883.81 23,883.81 23,874.52 23,874.52 0.0K
12:48 23,874.17 23,874.17 23,869.64 23,870.92 0.0K
12:49 23,870.52 23,873.95 23,869.72 23,869.94 0.0K
12:50 23,870.71 23,879.82 23,870.31 23,878.04 0.0K
12:51 23,877.05 23,877.05 23,869.56 23,873.82 0.0K
12:52 23,873.75 23,880.30 23,873.73 23,879.72 0.0K
12:53 23,879.78 23,886.75 23,876.48 23,886.68 0.0K
12:54 23,887.05 23,893.92 23,887.05 23,892.89 0.0K
12:55 23,892.37 23,897.02 23,891.05 23,891.19 0.0K
12:56 23,891.12 23,892.79 23,888.91 23,891.44 0.0K
12:57 23,891.45 23,898.80 23,891.45 23,897.38 0.0K
12:58 23,898.48 23,900.17 23,897.59 23,897.59 0.0K
12:59 23,896.47 23,899.13 23,870.67 23,882.80 0.0K
13:00 23,880.74 23,896.46 23,877.97 23,896.46 0.0K
13:01 23,896.50 23,899.20 23,894.24 23,895.22 0.0K
13:02 23,895.20 23,895.20 23,888.93 23,892.01 0.0K
13:03 23,891.39 23,891.39 23,881.45 23,881.77 0.0K
13:04 23,881.75 23,881.96 23,869.41 23,869.41 0.0K
13:05 23,867.50 23,867.50 23,856.77 23,857.04 0.0K
13:06 23,856.57 23,856.57 23,852.34 23,853.01 0.0K
13:07 23,852.77 23,855.39 23,852.67 23,854.74 0.0K
13:08 23,855.03 23,862.38 23,855.03 23,862.19 0.0K
13:09 23,862.69 23,867.27 23,861.79 23,865.00 0.0K
13:10 23,865.16 23,867.96 23,860.16 23,868.01 0.0K
13:11 23,868.87 23,871.84 23,867.41 23,870.42 0.0K
13:12 23,870.48 23,884.23 23,870.48 23,884.23 0.0K
13:13 23,884.81 23,888.84 23,884.81 23,888.01 0.0K
13:14 23,888.83 23,889.99 23,887.85 23,888.86 0.0K
13:15 23,888.80 23,907.67 23,888.80 23,900.72 0.0K
13:16 23,901.56 23,901.90 23,890.66 23,890.66 0.0K
13:17 23,889.12 23,889.12 23,870.65 23,871.64 0.0K
13:18 23,872.31 23,872.74 23,864.17 23,864.17 0.0K
13:19 23,864.62 23,867.81 23,861.51 23,861.53 0.0K
13:20 23,861.80 23,864.16 23,856.80 23,860.96 0.0K
13:21 23,859.94 23,860.53 23,857.06 23,857.59 0.0K
13:22 23,857.80 23,861.77 23,857.80 23,859.79 0.0K
13:23 23,859.26 23,859.26 23,845.96 23,846.10 0.0K
13:24 23,846.20 23,849.59 23,846.20 23,847.45 0.0K
13:25 23,847.51 23,849.15 23,844.92 23,844.92 0.0K
13:26 23,844.97 23,844.97 23,832.48 23,832.92 0.0K
13:27 23,833.08 23,833.08 23,814.05 23,815.89 0.0K
13:28 23,814.49 23,815.80 23,795.05 23,798.24 0.0K
13:29 23,797.73 23,800.87 23,792.99 23,792.99 0.0K
13:30 23,782.80 23,786.81 23,775.76 23,784.76 0.0K
13:31 23,783.01 23,788.13 23,775.61 23,788.13 0.0K
13:32 23,788.47 23,788.47 23,779.12 23,785.10 0.0K
13:33 23,783.86 23,783.86 23,776.05 23,776.72 0.0K
13:34 23,776.20 23,787.31 23,776.20 23,785.72 0.0K
13:35 23,785.98 23,792.45 23,784.70 23,784.70 0.0K
13:36 23,782.44 23,782.44 23,773.63 23,776.33 0.0K
13:37 23,773.64 23,773.64 23,760.08 23,770.00 0.0K
13:38 23,767.49 23,770.64 23,764.67 23,769.63 0.0K
13:39 23,767.58 23,767.58 23,760.31 23,762.87 0.0K
13:40 23,763.11 23,776.00 23,763.11 23,776.00 0.0K
13:41 23,776.55 23,786.52 23,774.39 23,786.52 0.0K
13:42 23,787.22 23,804.86 23,787.22 23,803.51 0.0K
13:43 23,804.17 23,809.71 23,803.51 23,805.76 0.0K
13:44 23,806.46 23,808.34 23,794.41 23,794.41 0.0K
13:45 23,792.68 23,800.70 23,792.68 23,795.31 0.0K
13:46 23,795.34 23,802.84 23,795.34 23,799.20 0.0K
13:47 23,798.93 23,801.63 23,796.58 23,797.82 0.0K
13:48 23,797.90 23,799.51 23,792.27 23,795.12 0.0K
13:49 23,794.80 23,797.86 23,793.35 23,797.86 0.0K
13:50 23,797.57 23,803.61 23,797.57 23,803.61 0.0K
13:51 23,803.16 23,813.63 23,802.21 23,811.24 0.0K
13:52 23,810.22 23,812.18 23,806.54 23,810.23 0.0K
13:53 23,810.26 23,815.52 23,804.22 23,814.99 0.0K
13:54 23,815.77 23,816.55 23,813.37 23,815.18 0.0K
13:55 23,815.43 23,820.00 23,815.43 23,819.12 0.0K
13:56 23,820.15 23,825.99 23,820.15 23,820.41 0.0K
13:57 23,821.72 23,824.54 23,821.13 23,824.15 0.0K
13:58 23,823.77 23,829.37 23,823.77 23,828.07 0.0K
13:59 23,828.75 23,830.20 23,828.23 23,829.92 0.0K
14:00 23,829.09 23,835.12 23,825.77 23,829.65 0.0K
14:01 23,829.81 23,835.35 23,829.42 23,835.07 0.0K
14:02 23,836.15 23,839.48 23,835.09 23,835.80 0.0K
14:03 23,835.18 23,835.99 23,832.97 23,833.84 0.0K
14:04 23,833.44 23,846.68 23,833.44 23,845.51 0.0K
14:05 23,844.90 23,844.90 23,840.40 23,843.09 0.0K
14:06 23,843.88 23,849.02 23,843.88 23,845.50 0.0K
14:07 23,845.62 23,851.02 23,845.62 23,849.59 0.0K
14:08 23,849.95 23,851.88 23,844.19 23,845.77 0.0K
14:09 23,847.50 23,850.09 23,846.70 23,849.52 0.0K
14:10 23,850.20 23,855.45 23,850.20 23,852.15 0.0K
14:11 23,851.76 23,854.39 23,848.58 23,854.39 0.0K
14:12 23,854.47 23,854.47 23,850.87 23,851.62 0.0K
14:13 23,851.68 23,852.06 23,849.45 23,850.18 0.0K
14:14 23,851.31 23,851.91 23,847.59 23,848.55 0.0K
14:15 23,849.42 23,854.38 23,849.42 23,853.37 0.0K
14:16 23,853.15 23,854.57 23,850.87 23,852.21 0.0K
14:17 23,854.76 23,866.29 23,853.34 23,866.29 0.0K
14:18 23,867.22 23,875.27 23,867.22 23,874.90 0.0K
14:19 23,874.71 23,887.47 23,872.83 23,887.47 0.0K
14:20 23,887.68 23,888.36 23,882.90 23,882.90 0.0K
14:21 23,883.35 23,887.53 23,882.58 23,883.81 0.0K
14:22 23,884.48 23,884.61 23,876.03 23,876.03 0.0K
14:23 23,876.62 23,881.48 23,876.62 23,879.07 0.0K
14:24 23,878.33 23,884.76 23,878.33 23,884.76 0.0K
14:25 23,883.70 23,884.10 23,880.01 23,880.25 0.0K
14:26 23,881.19 23,883.31 23,878.84 23,883.31 0.0K
14:27 23,883.04 23,884.46 23,879.00 23,879.81 0.0K
14:28 23,879.75 23,879.75 23,870.05 23,874.07 0.0K
14:29 23,874.68 23,878.40 23,869.46 23,871.61 0.0K
14:30 23,873.27 23,878.17 23,873.27 23,876.41 0.0K
14:31 23,876.83 23,877.11 23,870.03 23,871.55 0.0K
14:32 23,877.46 23,886.16 23,875.98 23,886.16 0.0K
14:33 23,885.85 23,887.60 23,882.27 23,882.27 0.0K
14:34 23,882.64 23,887.55 23,880.85 23,880.85 0.0K
14:35 23,880.72 23,882.03 23,877.35 23,881.68 0.0K
14:36 23,881.46 23,885.46 23,879.85 23,880.93 0.0K
14:37 23,880.43 23,881.45 23,868.21 23,868.21 0.0K
14:38 23,866.14 23,869.26 23,866.14 23,868.12 0.0K
14:39 23,868.32 23,873.91 23,868.32 23,871.14 0.0K
14:40 23,871.25 23,871.25 23,865.07 23,867.23 0.0K
14:41 23,867.54 23,871.43 23,867.54 23,871.09 0.0K
14:42 23,870.52 23,874.62 23,869.77 23,869.78 0.0K
14:43 23,868.92 23,868.92 23,857.92 23,857.92 0.0K
14:44 23,858.05 23,862.26 23,857.40 23,861.79 0.0K
14:45 23,861.36 23,862.43 23,857.80 23,862.43 0.0K
14:46 23,863.13 23,868.67 23,863.13 23,868.67 0.0K
14:47 23,869.10 23,869.10 23,862.96 23,862.97 0.0K
14:48 23,863.00 23,863.12 23,856.85 23,856.85 0.0K
14:49 23,857.02 23,858.23 23,854.69 23,857.41 0.0K
14:50 23,857.43 23,857.72 23,853.57 23,854.42 0.0K
14:51 23,853.99 23,855.36 23,852.88 23,854.84 0.0K
14:52 23,854.85 23,855.53 23,851.28 23,852.01 0.0K
14:53 23,851.57 23,851.57 23,846.68 23,848.91 0.0K
14:54 23,849.20 23,853.53 23,848.81 23,851.19 0.0K
14:55 23,851.20 23,851.59 23,844.93 23,846.51 0.0K
14:56 23,846.16 23,846.16 23,810.07 23,810.07 0.0K
14:57 23,810.22 23,819.61 23,810.22 23,812.33 0.0K
14:58 23,812.23 23,814.12 23,806.60 23,806.73 0.0K
14:59 23,806.68 23,806.68 23,800.34 23,805.62 0.0K
15:00 23,800.33 23,805.99 23,798.54 23,804.46 0.0K
15:01 23,804.09 23,819.05 23,804.09 23,816.13 0.0K
15:02 23,816.23 23,822.37 23,814.88 23,814.88 0.0K
15:03 23,815.25 23,815.25 23,807.02 23,807.02 0.0K
15:04 23,806.03 23,811.28 23,804.95 23,810.89 0.0K
15:05 23,808.54 23,813.00 23,803.68 23,813.00 0.0K
15:06 23,814.11 23,822.84 23,814.11 23,815.46 0.0K
15:07 23,815.75 23,815.89 23,805.97 23,808.04 0.0K
15:08 23,808.56 23,812.35 23,808.28 23,808.28 0.0K
15:09 23,808.56 23,812.42 23,807.11 23,809.18 0.0K
15:10 23,809.37 23,811.12 23,805.04 23,810.66 0.0K
15:11 23,809.98 23,813.50 23,809.98 23,812.47 0.0K
15:12 23,814.10 23,820.39 23,810.90 23,818.22 0.0K
15:13 23,817.97 23,821.72 23,814.33 23,815.30 0.0K
15:14 23,815.30 23,815.30 23,809.82 23,812.69 0.0K
15:15 23,811.81 23,812.87 23,806.59 23,808.86 0.0K
15:16 23,809.68 23,813.89 23,809.26 23,810.17 0.0K
15:17 23,809.52 23,812.67 23,808.64 23,811.00 0.0K
15:18 23,812.43 23,814.64 23,810.64 23,811.44 0.0K
15:19 23,812.91 23,818.33 23,811.79 23,816.83 0.0K
15:20 23,815.23 23,820.45 23,814.97 23,817.54 0.0K
15:21 23,817.42 23,817.42 23,806.62 23,808.31 0.0K
15:22 23,807.78 23,810.53 23,804.44 23,806.42 0.0K
15:23 23,807.52 23,814.29 23,805.91 23,812.42 0.0K
15:24 23,814.16 23,819.93 23,813.28 23,813.71 0.0K
15:25 23,812.92 23,815.37 23,808.34 23,808.34 0.0K
15:26 23,808.22 23,808.22 23,798.57 23,804.10 0.0K
15:27 23,803.50 23,803.50 23,799.76 23,800.65 0.0K
15:28 23,800.45 23,803.40 23,795.15 23,799.04 0.0K
15:29 23,798.19 23,806.58 23,798.19 23,803.46 0.0K
15:30 23,804.62 23,812.49 23,804.62 23,811.43 0.0K
15:31 23,812.20 23,816.93 23,808.56 23,811.37 0.0K
15:32 23,813.03 23,815.66 23,808.81 23,809.12 0.0K
15:33 23,810.11 23,810.49 23,806.58 23,810.49 0.0K
15:34 23,811.37 23,812.95 23,805.14 23,811.94 0.0K
15:35 23,812.04 23,814.47 23,807.68 23,808.04 0.0K
15:36 23,806.47 23,810.03 23,806.08 23,807.64 0.0K
15:37 23,807.57 23,807.57 23,800.45 23,802.98 0.0K
15:38 23,803.25 23,810.45 23,802.63 23,807.06 0.0K
15:39 23,806.79 23,806.79 23,797.99 23,798.20 0.0K
15:40 23,797.05 23,802.22 23,794.26 23,798.49 0.0K
15:41 23,801.94 23,804.74 23,800.76 23,801.30 0.0K
15:42 23,801.22 23,802.02 23,799.97 23,799.97 0.0K
15:43 23,801.07 23,807.73 23,801.07 23,801.76 0.0K
15:44 23,803.13 23,806.87 23,802.80 23,805.26 0.0K
15:45 23,805.11 23,806.29 23,798.40 23,806.29 0.0K
15:46 23,805.05 23,805.05 23,798.02 23,801.29 0.0K
15:47 23,799.37 23,799.37 23,794.13 23,797.62 0.0K
15:48 23,797.84 23,804.14 23,797.84 23,797.93 0.0K
15:49 23,798.23 23,800.27 23,794.46 23,794.46 0.0K
15:50 23,807.04 23,809.59 23,800.84 23,800.84 0.0K
15:51 23,799.70 23,812.37 23,799.17 23,803.03 0.0K
15:52 23,807.62 23,808.11 23,802.34 23,805.71 0.0K
15:53 23,811.20 23,812.19 23,809.01 23,812.22 0.0K
15:54 23,813.88 23,821.63 23,804.07 23,814.93 0.0K
15:55 23,855.63 23,858.93 23,838.86 23,847.75 0.0K
15:56 23,849.81 23,859.08 23,845.58 23,845.58 0.0K
15:57 23,846.29 23,846.29 23,831.04 23,831.04 0.0K
15:58 23,834.28 23,836.74 23,831.70 23,834.96 0.0K
15:59 23,834.50 23,846.45 23,821.37 23,840.84 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available