NQ Composite TR

XCMP
🏛️ usa →
27,737.80
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 26,312.68 26,312.80 26,299.98 26,299.98 0.0K
09:31 26,299.26 26,331.55 26,299.26 26,326.55 0.0K
09:32 26,327.41 26,338.74 26,325.08 26,327.52 0.0K
09:33 26,323.40 26,342.16 26,322.66 26,337.16 0.0K
09:34 26,332.11 26,335.01 26,325.31 26,325.58 0.0K
09:35 26,325.66 26,326.23 26,316.06 26,323.83 0.0K
09:36 26,324.44 26,329.89 26,307.96 26,307.96 0.0K
09:37 26,306.63 26,310.23 26,300.85 26,302.45 0.0K
09:38 26,300.78 26,300.78 26,284.76 26,288.99 0.0K
09:39 26,292.51 26,302.50 26,292.51 26,299.12 0.0K
09:40 26,304.02 26,323.37 26,304.02 26,321.13 0.0K
09:41 26,317.75 26,338.61 26,317.75 26,338.61 0.0K
09:42 26,341.73 26,341.73 26,324.30 26,325.38 0.0K
09:43 26,326.96 26,331.69 26,316.89 26,321.02 0.0K
09:44 26,317.18 26,321.48 26,309.60 26,318.65 0.0K
09:45 26,318.45 26,318.45 26,293.02 26,304.89 0.0K
09:46 26,304.40 26,312.65 26,274.53 26,274.53 0.0K
09:47 26,274.38 26,274.84 26,266.24 26,270.49 0.0K
09:48 26,265.51 26,276.81 26,263.57 26,263.57 0.0K
09:49 26,257.80 26,261.72 26,246.06 26,257.35 0.0K
09:50 26,255.85 26,277.23 26,253.33 26,277.23 0.0K
09:51 26,277.44 26,291.98 26,277.44 26,289.30 0.0K
09:52 26,285.77 26,288.86 26,275.25 26,277.06 0.0K
09:53 26,276.33 26,305.91 26,276.33 26,305.91 0.0K
09:54 26,307.76 26,311.48 26,302.05 26,311.48 0.0K
09:55 26,311.61 26,318.86 26,309.73 26,317.06 0.0K
09:56 26,312.89 26,316.91 26,303.73 26,313.32 0.0K
09:57 26,310.21 26,318.49 26,309.39 26,313.81 0.0K
09:58 26,314.85 26,316.58 26,303.40 26,303.40 0.0K
09:59 26,305.09 26,311.49 26,305.09 26,308.36 0.0K
10:00 26,314.84 26,326.71 26,314.84 26,324.57 0.0K
10:01 26,329.14 26,331.38 26,315.65 26,317.41 0.0K
10:02 26,320.25 26,326.19 26,320.25 26,323.86 0.0K
10:03 26,322.93 26,329.12 26,321.00 26,324.37 0.0K
10:04 26,325.14 26,338.25 26,325.14 26,332.56 0.0K
10:05 26,332.29 26,332.72 26,322.67 26,325.63 0.0K
10:06 26,324.26 26,324.26 26,315.36 26,320.54 0.0K
10:07 26,318.84 26,323.48 26,313.59 26,317.48 0.0K
10:08 26,317.25 26,328.59 26,317.25 26,325.65 0.0K
10:09 26,325.37 26,330.19 26,324.38 26,324.84 0.0K
10:10 26,325.55 26,346.42 26,325.55 26,343.79 0.0K
10:11 26,343.79 26,343.79 26,316.38 26,316.38 0.0K
10:12 26,315.94 26,323.93 26,307.81 26,313.60 0.0K
10:13 26,312.06 26,318.60 26,310.91 26,318.60 0.0K
10:14 26,319.43 26,329.94 26,319.43 26,329.94 0.0K
10:15 26,329.81 26,332.02 26,325.58 26,331.53 0.0K
10:16 26,331.49 26,340.82 26,331.49 26,338.81 0.0K
10:17 26,339.43 26,351.70 26,339.43 26,351.70 0.0K
10:18 26,351.60 26,357.72 26,350.22 26,356.69 0.0K
10:19 26,355.75 26,358.42 26,344.34 26,345.30 0.0K
10:20 26,346.44 26,356.48 26,346.44 26,350.82 0.0K
10:21 26,348.55 26,363.77 26,348.55 26,363.77 0.0K
10:22 26,364.19 26,376.27 26,364.19 26,372.57 0.0K
10:23 26,373.18 26,380.78 26,373.18 26,376.74 0.0K
10:24 26,376.76 26,377.67 26,371.30 26,375.88 0.0K
10:25 26,374.53 26,380.30 26,373.32 26,380.30 0.0K
10:26 26,380.69 26,383.38 26,378.06 26,378.06 0.0K
10:27 26,377.81 26,380.25 26,374.19 26,378.51 0.0K
10:28 26,375.73 26,377.11 26,372.09 26,372.09 0.0K
10:29 26,373.13 26,378.30 26,371.18 26,378.30 0.0K
10:30 26,378.78 26,380.79 26,373.29 26,374.99 0.0K
10:31 26,374.57 26,380.16 26,374.57 26,378.49 0.0K
10:32 26,378.97 26,378.97 26,368.16 26,369.60 0.0K
10:33 26,369.67 26,369.67 26,362.52 26,366.72 0.0K
10:34 26,367.57 26,370.06 26,364.36 26,364.36 0.0K
10:35 26,364.04 26,371.20 26,363.57 26,370.39 0.0K
10:36 26,370.19 26,377.38 26,363.92 26,363.92 0.0K
10:37 26,364.57 26,366.24 26,355.91 26,357.94 0.0K
10:38 26,359.08 26,360.89 26,355.95 26,358.74 0.0K
10:39 26,358.75 26,358.75 26,353.39 26,353.93 0.0K
10:40 26,354.18 26,361.28 26,352.37 26,358.68 0.0K
10:41 26,357.84 26,358.51 26,345.71 26,348.75 0.0K
10:42 26,348.93 26,361.27 26,348.93 26,361.27 0.0K
10:43 26,359.67 26,362.41 26,356.09 26,361.71 0.0K
10:44 26,361.28 26,379.50 26,360.99 26,379.50 0.0K
10:45 26,381.10 26,381.10 26,368.73 26,368.72 0.0K
10:46 26,368.23 26,370.38 26,361.28 26,361.28 0.0K
10:47 26,360.59 26,372.36 26,358.80 26,372.36 0.0K
10:48 26,372.47 26,375.06 26,372.04 26,372.13 0.0K
10:49 26,371.37 26,371.95 26,368.28 26,368.68 0.0K
10:50 26,370.65 26,370.65 26,364.09 26,365.65 0.0K
10:51 26,364.67 26,368.55 26,362.27 26,363.34 0.0K
10:52 26,363.60 26,368.45 26,363.46 26,366.76 0.0K
10:53 26,366.67 26,368.59 26,364.13 26,368.18 0.0K
10:54 26,368.55 26,371.17 26,367.33 26,369.28 0.0K
10:55 26,371.50 26,381.21 26,371.50 26,380.17 0.0K
10:56 26,380.74 26,381.03 26,366.59 26,366.59 0.0K
10:57 26,366.74 26,373.96 26,366.26 26,373.96 0.0K
10:58 26,374.90 26,375.13 26,368.72 26,369.16 0.0K
10:59 26,366.82 26,367.02 26,355.81 26,356.77 0.0K
11:00 26,357.66 26,359.57 26,354.07 26,354.07 0.0K
11:01 26,354.35 26,361.50 26,353.79 26,361.50 0.0K
11:02 26,362.93 26,362.93 26,357.99 26,358.48 0.0K
11:03 26,359.46 26,361.53 26,357.92 26,357.95 0.0K
11:04 26,358.62 26,360.00 26,356.15 26,359.47 0.0K
11:05 26,359.65 26,365.62 26,356.80 26,365.17 0.0K
11:06 26,363.22 26,363.46 26,353.92 26,353.92 0.0K
11:07 26,355.54 26,357.32 26,353.15 26,353.15 0.0K
11:08 26,354.31 26,356.50 26,353.44 26,354.80 0.0K
11:09 26,353.40 26,353.61 26,350.48 26,350.94 0.0K
11:10 26,350.99 26,355.82 26,350.99 26,354.72 0.0K
11:11 26,354.42 26,356.83 26,348.24 26,352.00 0.0K
11:12 26,351.80 26,352.74 26,347.56 26,350.84 0.0K
11:13 26,351.09 26,358.19 26,351.09 26,358.23 0.0K
11:14 26,358.62 26,363.24 26,357.82 26,361.96 0.0K
11:15 26,362.55 26,365.92 26,362.55 26,363.89 0.0K
11:16 26,363.16 26,363.16 26,347.13 26,347.13 0.0K
11:17 26,348.04 26,354.36 26,348.04 26,354.36 0.0K
11:18 26,354.57 26,359.46 26,354.01 26,356.09 0.0K
11:19 26,355.95 26,360.03 26,354.86 26,359.51 0.0K
11:20 26,360.81 26,365.31 26,359.48 26,365.31 0.0K
11:21 26,365.29 26,368.70 26,364.51 26,368.07 0.0K
11:22 26,367.90 26,369.47 26,366.12 26,368.82 0.0K
11:23 26,369.90 26,369.90 26,367.04 26,368.68 0.0K
11:24 26,368.64 26,370.98 26,367.29 26,370.29 0.0K
11:25 26,369.41 26,375.26 26,368.69 26,370.76 0.0K
11:26 26,370.59 26,370.82 26,359.70 26,359.70 0.0K
11:27 26,359.05 26,363.53 26,359.05 26,363.53 0.0K
11:28 26,363.34 26,365.37 26,352.17 26,352.17 0.0K
11:29 26,352.08 26,352.08 26,342.20 26,343.11 0.0K
11:30 26,342.93 26,346.97 26,340.60 26,345.07 0.0K
11:31 26,344.63 26,347.77 26,341.68 26,341.89 0.0K
11:32 26,342.12 26,342.12 26,337.51 26,337.51 0.0K
11:33 26,337.44 26,343.06 26,337.29 26,341.70 0.0K
11:34 26,341.72 26,342.02 26,325.19 26,325.19 0.0K
11:35 26,325.56 26,337.85 26,325.56 26,337.48 0.0K
11:36 26,338.76 26,340.06 26,333.81 26,333.81 0.0K
11:37 26,335.74 26,342.43 26,335.56 26,342.43 0.0K
11:38 26,342.62 26,349.46 26,341.39 26,349.46 0.0K
11:39 26,349.03 26,350.92 26,347.50 26,349.47 0.0K
11:40 26,348.58 26,352.55 26,347.52 26,349.88 0.0K
11:41 26,349.73 26,353.10 26,348.55 26,352.36 0.0K
11:42 26,353.01 26,353.25 26,350.16 26,352.54 0.0K
11:43 26,353.67 26,354.85 26,350.07 26,351.61 0.0K
11:44 26,352.22 26,353.37 26,350.87 26,352.74 0.0K
11:45 26,352.40 26,355.04 26,352.40 26,354.00 0.0K
11:46 26,354.13 26,356.83 26,350.64 26,352.49 0.0K
11:47 26,352.03 26,354.00 26,351.27 26,352.60 0.0K
11:48 26,352.50 26,352.50 26,341.78 26,343.39 0.0K
11:49 26,343.46 26,343.46 26,338.20 26,339.26 0.0K
11:50 26,339.25 26,341.25 26,337.29 26,337.29 0.0K
11:51 26,336.73 26,343.93 26,334.91 26,343.93 0.0K
11:52 26,343.54 26,351.84 26,342.99 26,351.84 0.0K
11:53 26,353.48 26,355.06 26,349.48 26,349.56 0.0K
11:54 26,349.98 26,350.46 26,348.73 26,349.20 0.0K
11:55 26,349.45 26,351.21 26,347.61 26,349.96 0.0K
11:56 26,350.09 26,355.51 26,349.31 26,353.19 0.0K
11:57 26,353.35 26,354.41 26,353.00 26,353.45 0.0K
11:58 26,353.47 26,353.47 26,347.23 26,350.55 0.0K
11:59 26,350.76 26,351.24 26,349.52 26,350.94 0.0K
12:00 26,350.32 26,359.74 26,350.32 26,359.00 0.0K
12:01 26,358.16 26,361.97 26,357.51 26,361.97 0.0K
12:02 26,364.09 26,366.89 26,362.20 26,362.20 0.0K
12:03 26,362.41 26,366.78 26,362.41 26,366.78 0.0K
12:04 26,366.31 26,367.69 26,364.99 26,367.69 0.0K
12:05 26,368.20 26,371.30 26,368.14 26,370.02 0.0K
12:06 26,368.71 26,371.41 26,367.04 26,369.97 0.0K
12:07 26,369.67 26,370.01 26,367.18 26,367.64 0.0K
12:08 26,367.96 26,370.26 26,366.04 26,369.27 0.0K
12:09 26,369.43 26,369.56 26,366.07 26,366.07 0.0K
12:10 26,367.00 26,372.57 26,367.00 26,371.66 0.0K
12:11 26,371.26 26,371.80 26,365.83 26,365.83 0.0K
12:12 26,365.65 26,375.54 26,364.79 26,375.54 0.0K
12:13 26,377.49 26,378.07 26,376.82 26,378.07 0.0K
12:14 26,378.17 26,380.53 26,378.17 26,380.35 0.0K
12:15 26,380.77 26,383.78 26,379.23 26,383.78 0.0K
12:16 26,384.44 26,391.11 26,384.44 26,389.36 0.0K
12:17 26,389.63 26,389.63 26,386.40 26,388.81 0.0K
12:18 26,388.67 26,391.77 26,387.17 26,391.77 0.0K
12:19 26,391.56 26,394.50 26,391.56 26,392.48 0.0K
12:20 26,392.06 26,393.16 26,386.82 26,386.82 0.0K
12:21 26,387.36 26,394.44 26,387.36 26,394.25 0.0K
12:22 26,394.04 26,395.66 26,393.14 26,393.14 0.0K
12:23 26,392.20 26,392.46 26,380.46 26,380.46 0.0K
12:24 26,381.31 26,384.67 26,380.87 26,380.87 0.0K
12:25 26,381.37 26,382.66 26,376.94 26,378.46 0.0K
12:26 26,378.80 26,381.49 26,378.36 26,380.45 0.0K
12:27 26,380.44 26,381.98 26,380.44 26,381.24 0.0K
12:28 26,381.90 26,383.03 26,381.41 26,382.85 0.0K
12:29 26,382.87 26,383.17 26,381.03 26,381.87 0.0K
12:30 26,382.24 26,383.78 26,380.74 26,383.64 0.0K
12:31 26,383.10 26,387.05 26,382.47 26,386.80 0.0K
12:32 26,387.01 26,387.77 26,385.36 26,386.47 0.0K
12:33 26,386.45 26,387.06 26,382.15 26,383.34 0.0K
12:34 26,383.83 26,384.09 26,381.43 26,383.67 0.0K
12:35 26,383.76 26,386.00 26,382.58 26,384.74 0.0K
12:36 26,384.58 26,384.85 26,382.94 26,384.85 0.0K
12:37 26,385.57 26,386.35 26,380.81 26,380.83 0.0K
12:38 26,380.77 26,382.27 26,379.36 26,379.99 0.0K
12:39 26,380.25 26,381.38 26,378.51 26,378.51 0.0K
12:40 26,378.14 26,379.00 26,377.47 26,377.99 0.0K
12:41 26,377.83 26,383.37 26,377.83 26,383.37 0.0K
12:42 26,383.63 26,383.63 26,379.90 26,380.83 0.0K
12:43 26,380.51 26,381.19 26,378.62 26,379.63 0.0K
12:44 26,379.55 26,379.98 26,377.69 26,378.28 0.0K
12:45 26,378.63 26,379.17 26,374.71 26,377.57 0.0K
12:46 26,377.00 26,377.00 26,368.80 26,369.50 0.0K
12:47 26,370.36 26,370.36 26,365.70 26,366.65 0.0K
12:48 26,367.90 26,369.25 26,364.24 26,364.37 0.0K
12:49 26,364.34 26,365.42 26,363.13 26,364.52 0.0K
12:50 26,364.58 26,366.12 26,361.53 26,361.53 0.0K
12:51 26,361.03 26,368.69 26,360.58 26,368.69 0.0K
12:52 26,368.78 26,371.30 26,367.13 26,367.90 0.0K
12:53 26,367.65 26,367.65 26,364.31 26,364.66 0.0K
12:54 26,364.82 26,366.03 26,362.81 26,366.03 0.0K
12:55 26,366.18 26,368.35 26,366.09 26,368.35 0.0K
12:56 26,368.85 26,370.78 26,368.82 26,368.90 0.0K
12:57 26,369.26 26,372.73 26,369.26 26,371.84 0.0K
12:58 26,371.97 26,374.71 26,370.82 26,373.51 0.0K
12:59 26,373.64 26,374.25 26,372.45 26,373.69 0.0K
13:00 26,373.62 26,376.25 26,373.06 26,374.80 0.0K
13:01 26,374.27 26,376.05 26,373.87 26,375.13 0.0K
13:02 26,374.99 26,378.54 26,373.42 26,374.24 0.0K
13:03 26,374.23 26,374.23 26,370.29 26,370.68 0.0K
13:04 26,372.22 26,379.29 26,370.92 26,379.29 0.0K
13:05 26,379.09 26,379.77 26,378.72 26,379.06 0.0K
13:06 26,379.12 26,379.12 26,376.22 26,376.22 0.0K
13:07 26,376.47 26,376.47 26,367.11 26,367.11 0.0K
13:08 26,367.24 26,368.73 26,365.30 26,366.25 0.0K
13:09 26,366.68 26,366.68 26,363.74 26,363.74 0.0K
13:10 26,361.93 26,361.93 26,351.66 26,351.89 0.0K
13:11 26,351.46 26,351.46 26,347.61 26,347.61 0.0K
13:12 26,346.98 26,352.76 26,346.63 26,352.76 0.0K
13:13 26,353.69 26,360.50 26,353.03 26,360.50 0.0K
13:14 26,361.09 26,362.56 26,360.22 26,362.41 0.0K
13:15 26,362.26 26,364.67 26,356.71 26,356.71 0.0K
13:16 26,356.48 26,356.63 26,354.68 26,355.17 0.0K
13:17 26,355.58 26,357.69 26,355.19 26,357.64 0.0K
13:18 26,356.89 26,359.85 26,356.26 26,359.22 0.0K
13:19 26,359.24 26,362.09 26,359.05 26,359.44 0.0K
13:20 26,359.75 26,365.55 26,359.75 26,365.55 0.0K
13:21 26,366.10 26,366.98 26,364.60 26,366.22 0.0K
13:22 26,366.53 26,369.11 26,366.11 26,367.87 0.0K
13:23 26,367.58 26,368.03 26,366.52 26,367.32 0.0K
13:24 26,367.90 26,369.97 26,367.90 26,368.48 0.0K
13:25 26,369.38 26,369.55 26,364.81 26,364.81 0.0K
13:26 26,365.04 26,372.20 26,365.04 26,371.74 0.0K
13:27 26,371.73 26,372.31 26,369.83 26,370.40 0.0K
13:28 26,370.38 26,373.23 26,370.05 26,373.23 0.0K
13:29 26,374.07 26,374.75 26,372.97 26,372.97 0.0K
13:30 26,372.34 26,374.85 26,365.16 26,365.16 0.0K
13:31 26,363.35 26,364.14 26,362.11 26,363.36 0.0K
13:32 26,364.15 26,364.36 26,361.73 26,363.69 0.0K
13:33 26,363.80 26,364.08 26,352.76 26,352.76 0.0K
13:34 26,353.26 26,356.36 26,353.26 26,354.49 0.0K
13:35 26,353.91 26,356.27 26,352.94 26,356.04 0.0K
13:36 26,356.45 26,357.80 26,353.78 26,354.19 0.0K
13:37 26,354.90 26,354.90 26,350.82 26,351.90 0.0K
13:38 26,351.73 26,353.68 26,351.73 26,352.24 0.0K
13:39 26,352.54 26,352.54 26,350.11 26,350.40 0.0K
13:40 26,350.44 26,350.44 26,346.04 26,349.06 0.0K
13:41 26,348.68 26,350.25 26,345.46 26,345.95 0.0K
13:42 26,346.20 26,346.20 26,343.30 26,343.75 0.0K
13:43 26,343.57 26,343.91 26,339.42 26,339.63 0.0K
13:44 26,340.33 26,343.11 26,339.84 26,342.80 0.0K
13:45 26,342.49 26,342.49 26,336.93 26,338.67 0.0K
13:46 26,338.02 26,342.60 26,338.02 26,342.60 0.0K
13:47 26,342.58 26,342.58 26,339.69 26,340.26 0.0K
13:48 26,340.77 26,344.05 26,340.53 26,340.53 0.0K
13:49 26,339.69 26,340.19 26,336.55 26,339.07 0.0K
13:50 26,339.62 26,340.07 26,338.14 26,339.95 0.0K
13:51 26,339.78 26,339.78 26,334.51 26,334.51 0.0K
13:52 26,334.41 26,336.88 26,334.23 26,334.73 0.0K
13:53 26,331.97 26,331.97 26,327.30 26,327.69 0.0K
13:54 26,327.51 26,327.51 26,312.21 26,312.21 0.0K
13:55 26,312.56 26,320.96 26,310.20 26,320.79 0.0K
13:56 26,320.40 26,325.65 26,320.40 26,324.39 0.0K
13:57 26,324.47 26,328.64 26,324.47 26,328.28 0.0K
13:58 26,329.37 26,331.36 26,328.58 26,330.39 0.0K
13:59 26,330.19 26,335.23 26,330.19 26,333.86 0.0K
14:00 26,332.66 26,338.84 26,331.76 26,338.48 0.0K
14:01 26,339.31 26,341.44 26,339.31 26,341.44 0.0K
14:02 26,341.27 26,343.04 26,340.53 26,342.06 0.0K
14:03 26,342.96 26,345.17 26,341.85 26,345.17 0.0K
14:04 26,345.63 26,347.14 26,342.11 26,342.37 0.0K
14:05 26,342.53 26,342.67 26,340.01 26,342.05 0.0K
14:06 26,341.76 26,345.85 26,341.36 26,345.87 0.0K
14:07 26,346.01 26,346.24 26,344.14 26,344.85 0.0K
14:08 26,345.53 26,349.33 26,345.53 26,349.33 0.0K
14:09 26,349.37 26,350.96 26,347.76 26,350.96 0.0K
14:10 26,350.82 26,356.56 26,350.82 26,356.56 0.0K
14:11 26,357.24 26,361.05 26,356.24 26,357.07 0.0K
14:12 26,356.51 26,356.56 26,345.99 26,345.99 0.0K
14:13 26,345.95 26,354.01 26,345.95 26,353.83 0.0K
14:14 26,353.42 26,355.36 26,352.31 26,355.29 0.0K
14:15 26,356.16 26,358.81 26,356.16 26,358.52 0.0K
14:16 26,358.86 26,364.88 26,358.86 26,363.79 0.0K
14:17 26,364.07 26,365.94 26,363.84 26,363.98 0.0K
14:18 26,364.19 26,366.47 26,364.19 26,365.87 0.0K
14:19 26,365.60 26,367.05 26,365.44 26,366.43 0.0K
14:20 26,366.53 26,366.53 26,361.62 26,362.21 0.0K
14:21 26,362.27 26,364.27 26,358.71 26,358.71 0.0K
14:22 26,358.81 26,360.70 26,358.81 26,360.49 0.0K
14:23 26,359.75 26,361.74 26,357.44 26,361.74 0.0K
14:24 26,361.12 26,361.12 26,359.16 26,359.48 0.0K
14:25 26,359.65 26,361.09 26,359.35 26,360.56 0.0K
14:26 26,360.27 26,362.88 26,360.27 26,362.68 0.0K
14:27 26,363.58 26,364.96 26,363.08 26,364.44 0.0K
14:28 26,363.51 26,363.51 26,361.13 26,362.30 0.0K
14:29 26,362.19 26,365.65 26,360.88 26,365.65 0.0K
14:30 26,365.97 26,374.47 26,365.97 26,373.94 0.0K
14:31 26,374.45 26,374.45 26,370.77 26,371.50 0.0K
14:32 26,371.92 26,371.92 26,366.23 26,366.23 0.0K
14:33 26,366.62 26,367.06 26,364.91 26,364.91 0.0K
14:34 26,364.97 26,369.45 26,364.97 26,369.34 0.0K
14:35 26,369.09 26,369.95 26,368.33 26,368.85 0.0K
14:36 26,368.56 26,373.89 26,368.48 26,372.70 0.0K
14:37 26,373.28 26,376.60 26,373.22 26,373.45 0.0K
14:38 26,373.65 26,375.21 26,372.01 26,375.21 0.0K
14:39 26,374.27 26,374.65 26,373.11 26,373.40 0.0K
14:40 26,373.91 26,376.93 26,373.08 26,376.60 0.0K
14:41 26,377.15 26,382.48 26,377.15 26,377.34 0.0K
14:42 26,377.58 26,379.16 26,377.45 26,379.16 0.0K
14:43 26,378.72 26,379.18 26,374.41 26,374.66 0.0K
14:44 26,374.77 26,375.03 26,372.56 26,372.73 0.0K
14:45 26,372.77 26,373.56 26,371.34 26,373.56 0.0K
14:46 26,373.57 26,374.00 26,372.24 26,372.62 0.0K
14:47 26,372.06 26,372.06 26,369.93 26,370.08 0.0K
14:48 26,369.82 26,375.56 26,369.40 26,375.56 0.0K
14:49 26,375.46 26,378.52 26,375.44 26,376.93 0.0K
14:50 26,376.94 26,378.59 26,376.41 26,376.41 0.0K
14:51 26,376.45 26,378.02 26,371.78 26,371.78 0.0K
14:52 26,371.73 26,374.27 26,370.34 26,374.27 0.0K
14:53 26,374.51 26,374.78 26,372.13 26,373.12 0.0K
14:54 26,373.67 26,374.71 26,372.39 26,374.71 0.0K
14:55 26,374.48 26,380.12 26,374.48 26,380.12 0.0K
14:56 26,379.86 26,380.61 26,378.69 26,380.07 0.0K
14:57 26,380.22 26,382.70 26,380.14 26,382.70 0.0K
14:58 26,383.24 26,384.00 26,380.73 26,380.69 0.0K
14:59 26,380.92 26,387.18 26,380.47 26,380.71 0.0K
15:00 26,380.49 26,382.19 26,378.12 26,382.07 0.0K
15:01 26,381.77 26,382.54 26,377.88 26,377.99 0.0K
15:02 26,377.29 26,377.79 26,376.08 26,376.23 0.0K
15:03 26,375.79 26,377.42 26,373.64 26,373.64 0.0K
15:04 26,375.78 26,379.00 26,375.78 26,378.79 0.0K
15:05 26,378.47 26,378.47 26,371.28 26,372.47 0.0K
15:06 26,372.35 26,373.40 26,372.04 26,372.63 0.0K
15:07 26,372.92 26,373.33 26,371.07 26,371.27 0.0K
15:08 26,371.54 26,371.54 26,367.78 26,368.31 0.0K
15:09 26,368.11 26,371.48 26,366.99 26,371.48 0.0K
15:10 26,371.19 26,376.71 26,370.92 26,376.68 0.0K
15:11 26,377.78 26,377.97 26,374.45 26,374.67 0.0K
15:12 26,374.15 26,377.64 26,374.09 26,376.88 0.0K
15:13 26,376.04 26,379.40 26,375.69 26,379.24 0.0K
15:14 26,379.06 26,379.06 26,375.59 26,377.71 0.0K
15:15 26,378.45 26,380.93 26,375.18 26,377.61 0.0K
15:16 26,377.55 26,379.77 26,377.37 26,378.11 0.0K
15:17 26,378.15 26,378.15 26,375.24 26,375.66 0.0K
15:18 26,375.78 26,377.00 26,375.41 26,375.71 0.0K
15:19 26,375.74 26,379.57 26,375.44 26,379.23 0.0K
15:20 26,379.59 26,386.03 26,379.59 26,386.03 0.0K
15:21 26,385.67 26,397.55 26,385.67 26,394.01 0.0K
15:22 26,394.86 26,411.85 26,394.86 26,409.10 0.0K
15:23 26,408.73 26,408.73 26,400.11 26,402.95 0.0K
15:24 26,403.53 26,404.37 26,399.65 26,400.46 0.0K
15:25 26,400.04 26,400.09 26,392.83 26,393.77 0.0K
15:26 26,393.53 26,399.87 26,393.53 26,399.42 0.0K
15:27 26,399.57 26,402.70 26,398.91 26,402.60 0.0K
15:28 26,402.83 26,403.32 26,400.41 26,403.09 0.0K
15:29 26,403.26 26,403.48 26,401.64 26,403.48 0.0K
15:30 26,403.20 26,404.37 26,400.97 26,404.37 0.0K
15:31 26,404.96 26,412.65 26,404.96 26,412.21 0.0K
15:32 26,412.05 26,413.33 26,409.33 26,409.33 0.0K
15:33 26,408.99 26,411.63 26,408.99 26,410.62 0.0K
15:34 26,411.34 26,411.34 26,404.36 26,404.36 0.0K
15:35 26,404.63 26,404.63 26,397.31 26,397.31 0.0K
15:36 26,396.91 26,396.91 26,394.81 26,395.13 0.0K
15:37 26,396.47 26,397.43 26,390.82 26,390.82 0.0K
15:38 26,390.58 26,392.06 26,387.70 26,387.70 0.0K
15:39 26,387.60 26,387.60 26,381.55 26,382.63 0.0K
15:40 26,381.86 26,381.86 26,377.42 26,377.64 0.0K
15:41 26,376.56 26,376.95 26,374.77 26,375.11 0.0K
15:42 26,373.96 26,378.04 26,372.50 26,373.86 0.0K
15:43 26,373.76 26,373.76 26,369.64 26,370.41 0.0K
15:44 26,370.43 26,370.73 26,367.55 26,368.94 0.0K
15:45 26,368.48 26,377.52 26,368.48 26,377.38 0.0K
15:46 26,378.08 26,379.55 26,374.68 26,376.84 0.0K
15:47 26,377.55 26,381.76 26,377.21 26,378.70 0.0K
15:48 26,378.48 26,380.99 26,376.43 26,380.13 0.0K
15:49 26,380.51 26,387.20 26,379.44 26,386.31 0.0K
15:50 26,380.43 26,419.96 26,380.43 26,419.96 0.0K
15:51 26,424.56 26,424.56 26,415.62 26,421.34 0.0K
15:52 26,421.99 26,430.47 26,420.86 26,429.63 0.0K
15:53 26,432.18 26,439.86 26,430.20 26,435.21 0.0K
15:54 26,430.43 26,430.43 26,407.55 26,409.76 0.0K
15:55 26,416.12 26,432.39 26,416.12 26,424.99 0.0K
15:56 26,426.45 26,427.47 26,421.14 26,427.47 0.0K
15:57 26,426.88 26,435.84 26,426.88 26,435.84 0.0K
15:58 26,434.95 26,434.95 26,427.77 26,430.94 0.0K
15:59 26,432.52 26,444.34 26,432.52 26,436.17 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available