NQ US 450

NQUSM450
🏛️ usa →
3,567.60
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 3,583.75 3,590.98 3,583.75 3,589.59 0.0K
09:31 3,589.52 3,590.39 3,589.26 3,590.15 0.0K
09:32 3,590.51 3,593.05 3,590.51 3,593.05 0.0K
09:33 3,593.20 3,596.03 3,593.20 3,596.03 0.0K
09:34 3,596.03 3,596.85 3,596.03 3,596.66 0.0K
09:35 3,596.67 3,598.48 3,596.67 3,598.48 0.0K
09:36 3,598.63 3,600.60 3,598.63 3,600.60 0.0K
09:37 3,600.64 3,601.32 3,600.64 3,601.32 0.0K
09:38 3,601.65 3,602.39 3,601.65 3,602.39 0.0K
09:39 3,602.70 3,603.56 3,602.70 3,603.56 0.0K
09:40 3,603.65 3,605.35 3,603.65 3,604.11 0.0K
09:41 3,603.99 3,604.27 3,603.16 3,603.16 0.0K
09:42 3,603.23 3,603.88 3,602.44 3,602.51 0.0K
09:43 3,602.49 3,602.49 3,600.01 3,600.26 0.0K
09:44 3,600.39 3,600.78 3,600.04 3,600.04 0.0K
09:45 3,599.38 3,599.77 3,597.92 3,599.77 0.0K
09:46 3,600.09 3,600.85 3,600.09 3,600.79 0.0K
09:47 3,600.84 3,602.77 3,600.84 3,602.63 0.0K
09:48 3,602.68 3,602.96 3,602.23 3,602.96 0.0K
09:49 3,602.89 3,602.99 3,602.42 3,602.42 0.0K
09:50 3,602.39 3,602.95 3,602.00 3,602.95 0.0K
09:51 3,602.85 3,604.35 3,602.85 3,604.38 0.0K
09:52 3,604.47 3,604.47 3,604.11 3,604.39 0.0K
09:53 3,604.48 3,604.48 3,604.12 3,604.23 0.0K
09:54 3,604.23 3,604.23 3,603.68 3,603.68 0.0K
09:55 3,603.84 3,604.15 3,603.11 3,603.11 0.0K
09:56 3,603.04 3,603.26 3,602.10 3,602.10 0.0K
09:57 3,602.32 3,603.81 3,602.32 3,603.81 0.0K
09:58 3,603.81 3,603.97 3,603.62 3,603.97 0.0K
09:59 3,603.93 3,604.66 3,603.93 3,604.45 0.0K
10:00 3,605.20 3,605.25 3,604.74 3,604.89 0.0K
10:01 3,605.04 3,605.85 3,605.04 3,605.82 0.0K
10:02 3,605.90 3,606.27 3,604.82 3,604.82 0.0K
10:03 3,605.06 3,605.30 3,604.42 3,604.48 0.0K
10:04 3,604.48 3,604.48 3,602.99 3,602.99 0.0K
10:05 3,602.94 3,603.12 3,602.06 3,602.06 0.0K
10:06 3,602.14 3,602.14 3,601.84 3,601.85 0.0K
10:07 3,601.96 3,602.46 3,601.96 3,602.46 0.0K
10:08 3,602.46 3,602.46 3,601.93 3,601.93 0.0K
10:09 3,601.93 3,602.66 3,601.93 3,602.53 0.0K
10:10 3,602.38 3,602.38 3,601.86 3,602.00 0.0K
10:11 3,601.97 3,602.11 3,601.53 3,601.53 0.0K
10:12 3,601.49 3,601.49 3,600.83 3,600.87 0.0K
10:13 3,600.86 3,600.86 3,600.54 3,600.59 0.0K
10:14 3,600.59 3,600.59 3,599.70 3,599.70 0.0K
10:15 3,599.99 3,600.28 3,599.99 3,600.04 0.0K
10:16 3,600.11 3,600.11 3,599.22 3,599.23 0.0K
10:17 3,599.36 3,600.37 3,599.36 3,600.37 0.0K
10:18 3,600.40 3,600.47 3,600.11 3,600.34 0.0K
10:19 3,600.58 3,600.96 3,600.58 3,600.86 0.0K
10:20 3,600.93 3,600.93 3,600.22 3,600.25 0.0K
10:21 3,600.26 3,600.26 3,600.14 3,600.14 0.0K
10:22 3,600.17 3,600.25 3,599.52 3,599.55 0.0K
10:23 3,599.56 3,599.66 3,599.24 3,599.32 0.0K
10:24 3,599.32 3,599.92 3,599.24 3,599.92 0.0K
10:25 3,599.82 3,600.31 3,599.82 3,600.25 0.0K
10:26 3,600.34 3,600.56 3,600.34 3,600.56 0.0K
10:27 3,600.75 3,601.09 3,600.61 3,601.11 0.0K
10:28 3,601.11 3,601.66 3,601.11 3,601.66 0.0K
10:29 3,601.72 3,601.96 3,601.44 3,601.44 0.0K
10:30 3,601.42 3,601.52 3,600.74 3,600.74 0.0K
10:31 3,600.75 3,600.87 3,600.33 3,600.32 0.0K
10:32 3,600.29 3,600.29 3,599.57 3,599.83 0.0K
10:33 3,599.79 3,600.01 3,599.74 3,600.01 0.0K
10:34 3,599.97 3,600.06 3,599.94 3,600.05 0.0K
10:35 3,600.09 3,600.55 3,600.00 3,600.55 0.0K
10:36 3,600.58 3,601.46 3,600.58 3,601.46 0.0K
10:37 3,601.61 3,602.39 3,601.61 3,602.39 0.0K
10:38 3,602.42 3,602.68 3,602.33 3,602.52 0.0K
10:39 3,602.49 3,602.65 3,602.49 3,602.64 0.0K
10:40 3,602.59 3,602.65 3,602.53 3,602.64 0.0K
10:41 3,602.56 3,603.26 3,602.40 3,603.14 0.0K
10:42 3,603.16 3,603.99 3,603.16 3,603.99 0.0K
10:43 3,604.03 3,604.05 3,603.88 3,603.88 0.0K
10:44 3,603.93 3,604.15 3,603.73 3,604.10 0.0K
10:45 3,604.19 3,604.19 3,603.72 3,603.72 0.0K
10:46 3,603.73 3,604.45 3,603.73 3,604.45 0.0K
10:47 3,604.50 3,604.88 3,604.50 3,604.72 0.0K
10:48 3,604.78 3,604.78 3,604.39 3,604.39 0.0K
10:49 3,604.31 3,604.45 3,604.24 3,604.24 0.0K
10:50 3,604.24 3,604.35 3,604.13 3,604.35 0.0K
10:51 3,604.41 3,604.41 3,604.21 3,604.36 0.0K
10:52 3,604.35 3,604.35 3,603.81 3,603.81 0.0K
10:53 3,603.78 3,603.78 3,603.21 3,603.24 0.0K
10:54 3,603.17 3,604.47 3,603.17 3,604.49 0.0K
10:55 3,604.53 3,605.35 3,604.53 3,605.35 0.0K
10:56 3,605.53 3,605.60 3,605.04 3,605.01 0.0K
10:57 3,605.00 3,605.00 3,604.59 3,604.65 0.0K
10:58 3,604.74 3,604.81 3,604.64 3,604.81 0.0K
10:59 3,604.90 3,605.18 3,604.90 3,605.18 0.0K
11:00 3,605.20 3,605.46 3,605.20 3,605.29 0.0K
11:01 3,605.26 3,605.26 3,604.82 3,604.95 0.0K
11:02 3,605.03 3,605.03 3,604.42 3,604.48 0.0K
11:03 3,604.47 3,604.47 3,604.11 3,604.25 0.0K
11:04 3,604.28 3,604.35 3,604.23 3,604.22 0.0K
11:05 3,604.11 3,604.16 3,603.97 3,604.16 0.0K
11:06 3,604.21 3,604.21 3,603.84 3,604.13 0.0K
11:07 3,604.15 3,605.27 3,604.15 3,605.27 0.0K
11:08 3,605.27 3,605.27 3,604.93 3,604.93 0.0K
11:09 3,604.84 3,604.84 3,604.53 3,604.65 0.0K
11:10 3,604.62 3,604.78 3,604.62 3,604.73 0.0K
11:11 3,604.67 3,604.97 3,604.67 3,604.97 0.0K
11:12 3,604.97 3,605.05 3,604.94 3,605.06 0.0K
11:13 3,605.18 3,606.15 3,605.13 3,606.15 0.0K
11:14 3,606.24 3,606.35 3,606.24 3,606.26 0.0K
11:15 3,606.32 3,606.38 3,605.92 3,605.92 0.0K
11:16 3,605.97 3,606.05 3,605.97 3,606.07 0.0K
11:17 3,606.06 3,606.06 3,605.84 3,605.87 0.0K
11:18 3,605.84 3,605.84 3,605.39 3,605.39 0.0K
11:19 3,605.43 3,605.58 3,605.43 3,605.53 0.0K
11:20 3,605.48 3,605.48 3,604.94 3,604.94 0.0K
11:21 3,604.92 3,604.92 3,604.44 3,604.73 0.0K
11:22 3,604.70 3,604.70 3,604.44 3,604.44 0.0K
11:23 3,604.47 3,604.75 3,604.47 3,604.73 0.0K
11:24 3,604.66 3,604.78 3,604.62 3,604.78 0.0K
11:25 3,604.85 3,604.85 3,604.23 3,604.23 0.0K
11:26 3,604.22 3,604.22 3,603.63 3,603.65 0.0K
11:27 3,603.64 3,603.76 3,603.23 3,603.23 0.0K
11:28 3,603.10 3,603.10 3,601.91 3,601.91 0.0K
11:29 3,601.89 3,601.97 3,601.59 3,601.59 0.0K
11:30 3,601.57 3,602.07 3,601.57 3,602.07 0.0K
11:31 3,602.10 3,602.15 3,601.94 3,601.94 0.0K
11:32 3,601.86 3,601.86 3,601.49 3,601.49 0.0K
11:33 3,601.49 3,601.89 3,601.49 3,601.81 0.0K
11:34 3,601.84 3,603.26 3,601.84 3,603.17 0.0K
11:35 3,603.23 3,603.48 3,603.23 3,603.35 0.0K
11:36 3,603.39 3,603.39 3,603.23 3,603.24 0.0K
11:37 3,603.11 3,603.19 3,602.82 3,603.00 0.0K
11:38 3,603.06 3,603.06 3,602.31 3,602.31 0.0K
11:39 3,602.17 3,602.35 3,602.12 3,602.33 0.0K
11:40 3,602.23 3,602.66 3,602.23 3,602.66 0.0K
11:41 3,602.78 3,603.05 3,602.78 3,603.05 0.0K
11:42 3,603.09 3,603.25 3,603.09 3,603.15 0.0K
11:43 3,603.16 3,603.86 3,603.16 3,603.79 0.0K
11:44 3,603.77 3,604.15 3,603.77 3,604.14 0.0K
11:45 3,604.15 3,604.37 3,604.15 3,604.26 0.0K
11:46 3,604.31 3,604.31 3,603.11 3,603.11 0.0K
11:47 3,603.08 3,603.08 3,602.82 3,602.82 0.0K
11:48 3,602.81 3,603.15 3,602.81 3,603.07 0.0K
11:49 3,603.08 3,603.15 3,603.04 3,603.04 0.0K
11:50 3,603.06 3,603.26 3,603.06 3,603.26 0.0K
11:51 3,603.28 3,603.28 3,602.84 3,602.84 0.0K
11:52 3,602.89 3,603.26 3,602.89 3,603.26 0.0K
11:53 3,603.29 3,603.46 3,603.29 3,603.49 0.0K
11:54 3,603.49 3,603.65 3,603.44 3,603.61 0.0K
11:55 3,603.59 3,603.96 3,603.59 3,603.96 0.0K
11:56 3,604.03 3,604.76 3,604.03 3,604.76 0.0K
11:57 3,604.84 3,605.15 3,604.84 3,605.15 0.0K
11:58 3,605.18 3,605.35 3,605.14 3,605.14 0.0K
11:59 3,605.05 3,605.26 3,604.93 3,605.24 0.0K
12:00 3,605.27 3,605.50 3,605.13 3,605.20 0.0K
12:01 3,605.13 3,605.40 3,605.13 3,605.40 0.0K
12:02 3,605.41 3,605.48 3,605.03 3,605.03 0.0K
12:03 3,604.99 3,604.99 3,604.63 3,604.68 0.0K
12:04 3,604.71 3,605.18 3,604.71 3,605.12 0.0K
12:05 3,605.11 3,605.76 3,605.11 3,605.70 0.0K
12:06 3,605.66 3,605.66 3,605.41 3,605.41 0.0K
12:07 3,605.41 3,605.41 3,605.33 3,605.34 0.0K
12:08 3,605.40 3,605.49 3,605.23 3,605.23 0.0K
12:09 3,605.18 3,605.18 3,604.72 3,604.72 0.0K
12:10 3,604.60 3,604.60 3,603.92 3,604.02 0.0K
12:11 3,604.01 3,604.05 3,603.84 3,604.05 0.0K
12:12 3,604.07 3,604.07 3,603.48 3,603.56 0.0K
12:13 3,603.57 3,603.57 3,603.41 3,603.41 0.0K
12:14 3,603.44 3,603.55 3,603.33 3,603.33 0.0K
12:15 3,603.16 3,603.47 3,603.03 3,603.47 0.0K
12:16 3,603.57 3,603.66 3,603.57 3,603.63 0.0K
12:17 3,603.48 3,603.48 3,602.32 3,602.32 0.0K
12:18 3,602.25 3,602.25 3,601.80 3,601.80 0.0K
12:19 3,601.70 3,601.70 3,601.02 3,601.02 0.0K
12:20 3,600.98 3,600.98 3,600.74 3,600.88 0.0K
12:21 3,600.87 3,601.07 3,600.87 3,601.01 0.0K
12:22 3,601.00 3,601.00 3,600.34 3,600.36 0.0K
12:23 3,600.34 3,600.34 3,600.03 3,600.04 0.0K
12:24 3,600.05 3,600.05 3,599.93 3,599.97 0.0K
12:25 3,599.98 3,600.40 3,599.98 3,600.36 0.0K
12:26 3,600.49 3,600.65 3,600.49 3,600.51 0.0K
12:27 3,600.48 3,600.48 3,600.24 3,600.26 0.0K
12:28 3,600.28 3,600.28 3,599.92 3,599.92 0.0K
12:29 3,599.91 3,599.96 3,599.84 3,599.86 0.0K
12:30 3,599.91 3,600.22 3,599.91 3,600.22 0.0K
12:31 3,600.24 3,600.25 3,599.83 3,599.84 0.0K
12:32 3,599.83 3,599.92 3,599.44 3,599.44 0.0K
12:33 3,599.38 3,599.72 3,599.38 3,599.63 0.0K
12:34 3,599.57 3,599.69 3,599.34 3,599.34 0.0K
12:35 3,599.32 3,599.36 3,599.21 3,599.36 0.0K
12:36 3,599.42 3,599.55 3,599.42 3,599.53 0.0K
12:37 3,599.54 3,599.76 3,599.54 3,599.74 0.0K
12:38 3,599.74 3,599.76 3,599.74 3,599.73 0.0K
12:39 3,599.73 3,599.76 3,598.83 3,598.83 0.0K
12:40 3,598.78 3,598.78 3,597.70 3,597.70 0.0K
12:41 3,597.73 3,597.87 3,597.73 3,597.90 0.0K
12:42 3,597.95 3,599.65 3,597.95 3,599.65 0.0K
12:43 3,599.72 3,600.25 3,599.72 3,600.23 0.0K
12:44 3,600.11 3,600.15 3,600.11 3,600.15 0.0K
12:45 3,600.28 3,600.28 3,599.83 3,599.83 0.0K
12:46 3,599.83 3,599.83 3,598.94 3,598.94 0.0K
12:47 3,598.88 3,598.88 3,598.14 3,598.14 0.0K
12:48 3,598.05 3,598.05 3,597.88 3,597.88 0.0K
12:49 3,597.80 3,597.85 3,597.80 3,597.82 0.0K
12:50 3,597.76 3,598.05 3,597.76 3,598.05 0.0K
12:51 3,598.06 3,598.27 3,598.03 3,598.03 0.0K
12:52 3,598.03 3,598.08 3,597.83 3,597.83 0.0K
12:53 3,597.82 3,597.82 3,597.54 3,597.54 0.0K
12:54 3,597.42 3,597.42 3,597.04 3,597.14 0.0K
12:55 3,597.12 3,597.19 3,597.12 3,597.08 0.0K
12:56 3,597.05 3,597.05 3,596.54 3,596.54 0.0K
12:57 3,596.53 3,596.66 3,596.00 3,596.00 0.0K
12:58 3,595.99 3,595.99 3,595.30 3,595.30 0.0K
12:59 3,595.25 3,595.25 3,595.02 3,595.05 0.0K
13:00 3,595.09 3,595.77 3,595.09 3,595.77 0.0K
13:01 3,595.77 3,595.87 3,595.71 3,595.71 0.0K
13:02 3,595.72 3,595.98 3,595.72 3,595.92 0.0K
13:03 3,595.91 3,596.26 3,595.91 3,596.12 0.0K
13:04 3,596.15 3,596.45 3,596.12 3,596.45 0.0K
13:05 3,596.42 3,597.26 3,596.42 3,597.26 0.0K
13:06 3,597.26 3,597.56 3,597.26 3,597.52 0.0K
13:07 3,597.56 3,597.75 3,597.53 3,597.75 0.0K
13:08 3,597.79 3,597.79 3,597.64 3,597.66 0.0K
13:09 3,597.75 3,597.75 3,597.31 3,597.31 0.0K
13:10 3,597.30 3,597.30 3,596.13 3,596.18 0.0K
13:11 3,596.13 3,596.13 3,595.94 3,595.94 0.0K
13:12 3,595.87 3,595.87 3,595.43 3,595.43 0.0K
13:13 3,595.43 3,595.46 3,595.43 3,595.46 0.0K
13:14 3,595.55 3,595.87 3,595.52 3,595.87 0.0K
13:15 3,595.89 3,595.89 3,595.72 3,595.72 0.0K
13:16 3,595.77 3,596.28 3,595.77 3,596.28 0.0K
13:17 3,596.31 3,596.35 3,596.09 3,596.09 0.0K
13:18 3,595.94 3,595.94 3,595.44 3,595.44 0.0K
13:19 3,595.41 3,595.41 3,595.13 3,595.13 0.0K
13:20 3,595.09 3,595.09 3,595.04 3,595.04 0.0K
13:21 3,594.98 3,594.98 3,594.33 3,594.33 0.0K
13:22 3,594.29 3,594.35 3,594.20 3,594.35 0.0K
13:23 3,594.35 3,594.67 3,594.35 3,594.65 0.0K
13:24 3,594.82 3,595.15 3,594.82 3,595.15 0.0K
13:25 3,595.21 3,595.35 3,595.14 3,595.16 0.0K
13:26 3,595.17 3,595.36 3,595.12 3,595.36 0.0K
13:27 3,595.36 3,595.46 3,595.24 3,595.24 0.0K
13:28 3,595.23 3,595.45 3,595.23 3,595.45 0.0K
13:29 3,595.43 3,595.49 3,595.24 3,595.23 0.0K
13:30 3,595.23 3,595.26 3,595.11 3,595.11 0.0K
13:31 3,595.15 3,595.75 3,595.15 3,595.52 0.0K
13:32 3,595.53 3,595.66 3,595.53 3,595.66 0.0K
13:33 3,595.74 3,595.87 3,595.74 3,595.87 0.0K
13:34 3,595.82 3,595.88 3,595.82 3,595.81 0.0K
13:35 3,595.86 3,595.97 3,595.86 3,595.94 0.0K
13:36 3,595.92 3,595.92 3,595.34 3,595.34 0.0K
13:37 3,595.36 3,595.45 3,595.36 3,595.45 0.0K
13:38 3,595.47 3,595.55 3,595.42 3,595.55 0.0K
13:39 3,595.56 3,595.56 3,595.42 3,595.43 0.0K
13:40 3,595.51 3,595.57 3,595.34 3,595.34 0.0K
13:41 3,595.18 3,595.18 3,594.63 3,594.63 0.0K
13:42 3,594.55 3,595.07 3,594.54 3,595.07 0.0K
13:43 3,595.07 3,595.07 3,594.72 3,594.72 0.0K
13:44 3,594.77 3,594.77 3,594.34 3,594.34 0.0K
13:45 3,594.28 3,594.28 3,593.82 3,593.84 0.0K
13:46 3,593.82 3,594.17 3,593.82 3,594.17 0.0K
13:47 3,594.18 3,594.18 3,594.12 3,594.12 0.0K
13:48 3,594.16 3,594.16 3,594.04 3,594.02 0.0K
13:49 3,593.96 3,594.56 3,593.86 3,594.56 0.0K
13:50 3,594.70 3,594.96 3,594.70 3,594.92 0.0K
13:51 3,594.81 3,594.86 3,594.81 3,594.87 0.0K
13:52 3,594.96 3,595.55 3,594.96 3,595.55 0.0K
13:53 3,595.54 3,596.01 3,595.54 3,596.01 0.0K
13:54 3,596.04 3,596.85 3,596.04 3,596.85 0.0K
13:55 3,596.97 3,597.36 3,596.92 3,597.36 0.0K
13:56 3,597.35 3,597.45 3,597.31 3,597.45 0.0K
13:57 3,597.47 3,597.67 3,597.47 3,597.67 0.0K
13:58 3,597.71 3,597.96 3,597.71 3,597.95 0.0K
13:59 3,598.07 3,599.79 3,598.07 3,599.79 0.0K
14:00 3,599.93 3,610.85 3,599.93 3,609.59 0.0K
14:01 3,609.60 3,609.69 3,606.90 3,607.75 0.0K
14:02 3,608.40 3,616.54 3,608.40 3,616.54 0.0K
14:03 3,616.60 3,620.89 3,616.60 3,620.89 0.0K
14:04 3,621.50 3,626.06 3,621.50 3,626.06 0.0K
14:05 3,626.50 3,630.93 3,626.50 3,630.93 0.0K
14:06 3,630.93 3,630.93 3,625.77 3,625.77 0.0K
14:07 3,625.77 3,628.31 3,625.77 3,628.20 0.0K
14:08 3,627.94 3,628.06 3,627.08 3,628.12 0.0K
14:09 3,628.19 3,629.45 3,626.13 3,626.13 0.0K
14:10 3,626.03 3,626.23 3,623.59 3,623.59 0.0K
14:11 3,623.55 3,625.63 3,623.55 3,624.56 0.0K
14:12 3,624.15 3,624.45 3,619.84 3,619.84 0.0K
14:13 3,619.73 3,619.89 3,614.56 3,614.56 0.0K
14:14 3,614.54 3,615.15 3,611.02 3,611.02 0.0K
14:15 3,610.09 3,610.36 3,606.83 3,609.13 0.0K
14:16 3,609.12 3,610.69 3,608.14 3,610.69 0.0K
14:17 3,610.78 3,613.05 3,610.78 3,610.91 0.0K
14:18 3,610.67 3,612.45 3,610.67 3,612.45 0.0K
14:19 3,612.61 3,612.99 3,612.09 3,612.09 0.0K
14:20 3,612.00 3,612.77 3,608.83 3,609.08 0.0K
14:21 3,608.97 3,608.97 3,605.73 3,607.40 0.0K
14:22 3,607.57 3,614.66 3,607.57 3,614.66 0.0K
14:23 3,614.60 3,616.35 3,613.98 3,616.35 0.0K
14:24 3,616.32 3,616.66 3,616.23 3,616.51 0.0K
14:25 3,616.12 3,616.12 3,615.28 3,615.65 0.0K
14:26 3,615.66 3,615.92 3,614.87 3,615.75 0.0K
14:27 3,615.70 3,616.37 3,614.12 3,616.37 0.0K
14:28 3,616.44 3,619.28 3,616.44 3,619.28 0.0K
14:29 3,619.17 3,619.35 3,618.68 3,619.38 0.0K
14:30 3,619.45 3,619.93 3,617.38 3,617.77 0.0K
14:31 3,617.77 3,617.77 3,614.16 3,614.16 0.0K
14:32 3,614.06 3,614.06 3,606.56 3,606.56 0.0K
14:33 3,606.47 3,607.11 3,604.46 3,607.11 0.0K
14:34 3,607.20 3,607.20 3,605.53 3,605.53 0.0K
14:35 3,605.43 3,605.43 3,600.96 3,604.67 0.0K
14:36 3,604.83 3,607.41 3,604.83 3,604.99 0.0K
14:37 3,604.87 3,604.87 3,600.52 3,600.99 0.0K
14:38 3,601.20 3,602.69 3,601.20 3,601.66 0.0K
14:39 3,601.68 3,601.68 3,595.03 3,595.03 0.0K
14:40 3,594.33 3,597.28 3,593.70 3,596.96 0.0K
14:41 3,596.52 3,598.08 3,595.77 3,596.71 0.0K
14:42 3,595.89 3,595.89 3,587.52 3,587.52 0.0K
14:43 3,587.56 3,587.86 3,585.52 3,587.87 0.0K
14:44 3,588.64 3,588.64 3,586.28 3,586.84 0.0K
14:45 3,587.02 3,587.02 3,581.48 3,581.48 0.0K
14:46 3,581.08 3,581.08 3,576.62 3,577.01 0.0K
14:47 3,576.54 3,579.07 3,576.12 3,578.94 0.0K
14:48 3,578.92 3,584.80 3,578.51 3,584.80 0.0K
14:49 3,584.64 3,584.64 3,580.52 3,580.95 0.0K
14:50 3,581.05 3,581.28 3,578.68 3,578.68 0.0K
14:51 3,578.70 3,578.70 3,575.39 3,575.39 0.0K
14:52 3,574.85 3,574.85 3,568.62 3,568.70 0.0K
14:53 3,568.32 3,568.32 3,563.42 3,563.42 0.0K
14:54 3,563.39 3,563.46 3,562.30 3,563.34 0.0K
14:55 3,563.73 3,572.21 3,563.73 3,571.96 0.0K
14:56 3,571.71 3,574.87 3,571.35 3,574.75 0.0K
14:57 3,574.86 3,577.78 3,574.86 3,576.60 0.0K
14:58 3,577.59 3,579.88 3,577.51 3,579.88 0.0K
14:59 3,579.84 3,581.82 3,579.40 3,581.82 0.0K
15:00 3,581.84 3,586.40 3,581.84 3,584.14 0.0K
15:01 3,584.12 3,588.14 3,580.73 3,588.14 0.0K
15:02 3,588.39 3,588.39 3,587.16 3,587.16 0.0K
15:03 3,586.26 3,586.26 3,584.94 3,584.94 0.0K
15:04 3,584.61 3,585.32 3,584.32 3,584.32 0.0K
15:05 3,585.69 3,585.69 3,583.22 3,585.60 0.0K
15:06 3,585.63 3,586.93 3,585.17 3,586.93 0.0K
15:07 3,587.19 3,589.50 3,587.19 3,589.50 0.0K
15:08 3,589.57 3,592.96 3,589.57 3,592.66 0.0K
15:09 3,592.63 3,592.63 3,586.94 3,587.18 0.0K
15:10 3,587.29 3,590.47 3,587.29 3,588.51 0.0K
15:11 3,588.35 3,588.35 3,583.99 3,584.13 0.0K
15:12 3,584.09 3,584.09 3,581.54 3,581.83 0.0K
15:13 3,581.82 3,581.82 3,578.84 3,578.84 0.0K
15:14 3,578.34 3,578.34 3,576.80 3,577.11 0.0K
15:15 3,577.83 3,580.75 3,577.83 3,580.73 0.0K
15:16 3,580.74 3,584.96 3,580.61 3,584.96 0.0K
15:17 3,585.02 3,588.27 3,585.02 3,587.92 0.0K
15:18 3,587.93 3,588.42 3,585.01 3,585.01 0.0K
15:19 3,584.98 3,584.98 3,582.73 3,583.99 0.0K
15:20 3,583.98 3,585.75 3,583.51 3,585.75 0.0K
15:21 3,585.81 3,588.37 3,585.72 3,587.05 0.0K
15:22 3,586.87 3,587.27 3,585.90 3,585.90 0.0K
15:23 3,585.91 3,587.50 3,585.91 3,587.50 0.0K
15:24 3,587.89 3,591.06 3,587.89 3,590.95 0.0K
15:25 3,590.99 3,591.95 3,590.51 3,590.51 0.0K
15:26 3,590.46 3,591.05 3,590.29 3,591.05 0.0K
15:27 3,591.04 3,591.33 3,590.14 3,591.33 0.0K
15:28 3,591.56 3,592.02 3,591.56 3,592.04 0.0K
15:29 3,592.07 3,592.21 3,591.11 3,591.11 0.0K
15:30 3,590.50 3,590.50 3,588.56 3,589.01 0.0K
15:31 3,588.91 3,588.91 3,584.98 3,585.04 0.0K
15:32 3,584.91 3,585.29 3,584.04 3,584.87 0.0K
15:33 3,584.84 3,585.79 3,584.43 3,584.72 0.0K
15:34 3,584.64 3,584.64 3,582.53 3,583.42 0.0K
15:35 3,584.26 3,586.48 3,584.26 3,586.48 0.0K
15:36 3,586.82 3,589.48 3,586.82 3,589.48 0.0K
15:37 3,589.43 3,589.81 3,586.76 3,586.76 0.0K
15:38 3,586.53 3,586.76 3,585.50 3,586.71 0.0K
15:39 3,586.58 3,587.25 3,585.31 3,585.31 0.0K
15:40 3,585.22 3,585.22 3,584.12 3,584.86 0.0K
15:41 3,585.01 3,586.02 3,584.77 3,586.02 0.0K
15:42 3,586.04 3,588.29 3,586.04 3,588.14 0.0K
15:43 3,588.01 3,588.45 3,587.72 3,588.45 0.0K
15:44 3,588.61 3,588.80 3,588.24 3,588.24 0.0K
15:45 3,588.12 3,588.18 3,586.12 3,586.12 0.0K
15:46 3,585.78 3,585.78 3,584.80 3,585.17 0.0K
15:47 3,585.03 3,587.36 3,585.03 3,587.36 0.0K
15:48 3,587.78 3,588.70 3,587.32 3,588.61 0.0K
15:49 3,588.56 3,589.04 3,588.14 3,589.04 0.0K
15:50 3,590.03 3,590.03 3,585.54 3,587.51 0.0K
15:51 3,587.74 3,588.26 3,585.66 3,585.66 0.0K
15:52 3,585.24 3,585.24 3,584.40 3,585.14 0.0K
15:53 3,585.12 3,586.16 3,584.52 3,586.16 0.0K
15:54 3,586.44 3,589.51 3,586.44 3,589.51 0.0K
15:55 3,591.71 3,592.79 3,586.34 3,586.49 0.0K
15:56 3,586.85 3,587.44 3,580.17 3,580.17 0.0K
15:57 3,580.06 3,582.68 3,580.06 3,581.92 0.0K
15:58 3,582.45 3,583.03 3,582.32 3,582.80 0.0K
15:59 3,583.17 3,584.40 3,581.70 3,583.76 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available