OMX Copenhagen CAP NI

OMXCCAPNI
🏛️ denmark →
1,923.44
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 1,989.36 1,992.27 1,989.36 1,991.75 0.0K
09:01 1,991.48 1,993.78 1,990.79 1,993.43 0.0K
09:02 1,992.98 1,993.66 1,991.64 1,991.64 0.0K
09:03 1,991.09 1,991.09 1,988.78 1,988.78 0.0K
09:04 1,988.83 1,990.88 1,988.73 1,989.61 0.0K
09:05 1,989.88 1,989.88 1,984.52 1,984.71 0.0K
09:06 1,984.20 1,985.32 1,984.19 1,985.32 0.0K
09:07 1,985.40 1,987.91 1,985.40 1,987.91 0.0K
09:08 1,988.12 1,988.20 1,986.87 1,988.20 0.0K
09:09 1,988.23 1,990.66 1,988.23 1,990.66 0.0K
09:10 1,990.66 1,991.10 1,990.17 1,990.19 0.0K
09:11 1,990.21 1,990.42 1,989.97 1,990.01 0.0K
09:12 1,990.00 1,990.14 1,988.92 1,989.08 0.0K
09:13 1,989.17 1,990.97 1,989.17 1,990.97 0.0K
09:14 1,991.22 1,992.13 1,991.22 1,992.05 0.0K
09:15 1,992.36 1,992.57 1,990.15 1,990.38 0.0K
09:16 1,990.38 1,992.75 1,990.34 1,992.75 0.0K
09:17 1,992.82 1,994.77 1,992.82 1,994.28 0.0K
09:18 1,994.14 1,994.49 1,993.94 1,993.94 0.0K
09:19 1,993.98 1,995.87 1,993.97 1,995.87 0.0K
09:20 1,995.88 1,996.63 1,995.88 1,995.93 0.0K
09:21 1,995.73 1,997.00 1,995.72 1,996.58 0.0K
09:22 1,996.84 1,997.23 1,996.12 1,996.26 0.0K
09:23 1,996.29 1,996.29 1,994.11 1,994.24 0.0K
09:24 1,994.24 1,995.55 1,994.24 1,995.51 0.0K
09:25 1,995.49 1,996.10 1,995.29 1,996.09 0.0K
09:26 1,996.19 1,997.63 1,996.15 1,997.43 0.0K
09:27 1,997.17 1,997.24 1,997.09 1,997.11 0.0K
09:28 1,997.32 1,999.00 1,997.23 1,998.99 0.0K
09:29 1,999.02 1,999.02 1,997.25 1,997.25 0.0K
09:30 1,997.61 1,997.94 1,997.38 1,997.49 0.0K
09:31 1,997.49 1,997.52 1,997.11 1,997.18 0.0K
09:32 1,997.16 1,997.47 1,997.16 1,997.23 0.0K
09:33 1,997.21 1,998.58 1,997.21 1,998.57 0.0K
09:34 1,998.48 1,998.55 1,998.21 1,998.46 0.0K
09:35 1,998.51 1,998.76 1,998.00 1,998.71 0.0K
09:36 1,998.74 1,999.59 1,998.72 1,999.59 0.0K
09:37 1,999.53 2,000.03 1,999.25 2,000.03 0.0K
09:38 2,000.24 2,001.29 2,000.24 2,001.27 0.0K
09:39 2,001.31 2,001.50 2,000.48 2,000.58 0.0K
09:40 2,000.57 2,000.63 1,999.84 1,999.94 0.0K
09:41 1,999.85 2,000.37 1,999.85 2,000.33 0.0K
09:42 2,000.40 2,001.21 2,000.29 2,001.21 0.0K
09:43 2,001.37 2,001.65 2,001.35 2,001.65 0.0K
09:44 2,001.62 2,001.91 2,001.33 2,001.91 0.0K
09:45 2,001.95 2,001.95 2,001.69 2,001.74 0.0K
09:46 2,001.74 2,002.03 2,001.57 2,001.57 0.0K
09:47 2,001.50 2,001.50 2,001.04 2,001.10 0.0K
09:48 2,000.92 2,001.04 2,000.38 2,000.60 0.0K
09:49 2,000.67 2,000.96 2,000.18 2,000.18 0.0K
09:50 2,000.13 2,001.25 2,000.13 2,001.25 0.0K
09:51 2,001.25 2,002.47 2,001.25 2,002.47 0.0K
09:52 2,002.45 2,002.45 2,001.93 2,001.98 0.0K
09:53 2,001.98 2,003.04 2,001.98 2,002.91 0.0K
09:54 2,002.89 2,003.24 2,002.78 2,002.79 0.0K
09:55 2,002.79 2,002.81 2,001.98 2,001.98 0.0K
09:56 2,001.90 2,003.02 2,001.70 2,002.63 0.0K
09:57 2,002.63 2,002.63 2,001.98 2,002.07 0.0K
09:58 2,002.07 2,002.14 2,001.81 2,002.14 0.0K
09:59 2,002.20 2,002.39 2,001.98 2,002.39 0.0K
10:00 2,002.46 2,003.42 2,002.46 2,003.42 0.0K
10:01 2,003.46 2,004.54 2,003.46 2,004.54 0.0K
10:02 2,004.53 2,005.11 2,004.53 2,004.95 0.0K
10:03 2,005.01 2,005.25 2,004.99 2,005.01 0.0K
10:04 2,004.92 2,004.92 2,004.28 2,004.28 0.0K
10:05 2,003.97 2,004.53 2,003.53 2,004.50 0.0K
10:06 2,004.48 2,004.48 2,003.86 2,003.97 0.0K
10:07 2,003.99 2,004.19 2,003.99 2,004.14 0.0K
10:08 2,004.45 2,004.45 2,004.03 2,004.26 0.0K
10:09 2,004.35 2,004.86 2,004.35 2,004.86 0.0K
10:10 2,004.89 2,005.13 2,004.47 2,004.67 0.0K
10:11 2,004.51 2,004.81 2,004.51 2,004.79 0.0K
10:12 2,004.73 2,004.84 2,004.49 2,004.74 0.0K
10:13 2,004.76 2,004.98 2,004.76 2,004.90 0.0K
10:14 2,004.98 2,005.13 2,004.90 2,005.02 0.0K
10:15 2,004.90 2,004.96 2,004.25 2,004.67 0.0K
10:16 2,004.67 2,004.76 2,004.62 2,004.69 0.0K
10:17 2,004.48 2,004.48 2,004.06 2,004.06 0.0K
10:18 2,004.16 2,004.34 2,004.16 2,004.30 0.0K
10:19 2,004.30 2,004.45 2,003.87 2,003.94 0.0K
10:20 2,004.01 2,004.01 2,003.18 2,003.23 0.0K
10:21 2,003.20 2,003.26 2,002.53 2,002.53 0.0K
10:22 2,002.65 2,002.99 2,002.65 2,002.67 0.0K
10:23 2,002.67 2,002.79 2,002.51 2,002.77 0.0K
10:24 2,002.78 2,003.13 2,002.74 2,003.13 0.0K
10:25 2,003.22 2,003.79 2,003.22 2,003.79 0.0K
10:26 2,003.91 2,004.40 2,003.63 2,003.63 0.0K
10:27 2,003.61 2,003.71 2,002.69 2,002.70 0.0K
10:28 2,002.71 2,002.71 2,001.89 2,002.05 0.0K
10:29 2,002.14 2,002.77 2,002.01 2,002.72 0.0K
10:30 2,002.66 2,003.17 2,002.64 2,003.10 0.0K
10:31 2,003.17 2,003.64 2,003.10 2,003.59 0.0K
10:32 2,003.59 2,003.69 2,003.37 2,003.40 0.0K
10:33 2,003.50 2,003.62 2,003.33 2,003.38 0.0K
10:34 2,003.38 2,003.50 2,003.04 2,003.50 0.0K
10:35 2,003.50 2,003.60 2,003.38 2,003.58 0.0K
10:36 2,003.67 2,003.88 2,003.48 2,003.68 0.0K
10:37 2,003.76 2,003.98 2,003.69 2,003.85 0.0K
10:38 2,003.78 2,003.88 2,003.49 2,003.55 0.0K
10:39 2,003.51 2,003.51 2,001.41 2,001.41 0.0K
10:40 2,001.44 2,001.88 2,001.30 2,001.88 0.0K
10:41 2,001.88 2,001.90 2,001.10 2,001.10 0.0K
10:42 2,001.10 2,001.10 2,000.29 2,000.74 0.0K
10:43 2,000.86 2,000.98 2,000.46 2,000.50 0.0K
10:44 2,000.56 2,000.92 2,000.47 2,000.89 0.0K
10:45 2,000.87 2,001.21 1,998.29 1,998.29 0.0K
10:46 1,998.19 1,999.04 1,997.99 1,998.90 0.0K
10:47 1,999.02 1,999.52 1,999.02 1,999.35 0.0K
10:48 1,999.32 1,999.49 1,999.23 1,999.44 0.0K
10:49 1,999.43 1,999.51 1,999.32 1,999.48 0.0K
10:50 1,999.48 2,000.55 1,999.48 2,000.55 0.0K
10:51 2,000.71 2,001.91 2,000.71 2,001.65 0.0K
10:52 2,001.56 2,002.49 2,001.56 2,002.44 0.0K
10:53 2,002.49 2,003.01 2,002.49 2,003.01 0.0K
10:54 2,002.99 2,003.03 2,002.26 2,002.26 0.0K
10:55 2,002.34 2,002.43 2,001.58 2,001.60 0.0K
10:56 2,001.61 2,001.94 2,001.61 2,001.94 0.0K
10:57 2,001.97 2,002.22 2,001.94 2,002.16 0.0K
10:58 2,002.21 2,002.38 2,002.13 2,002.35 0.0K
10:59 2,002.35 2,002.36 2,001.75 2,001.76 0.0K
11:00 2,001.75 2,004.94 2,001.75 2,004.94 0.0K
11:01 2,005.26 2,006.31 2,005.22 2,006.31 0.0K
11:02 2,006.28 2,006.42 2,006.09 2,006.36 0.0K
11:03 2,006.31 2,006.31 2,005.61 2,005.95 0.0K
11:04 2,005.96 2,006.38 2,005.89 2,006.17 0.0K
11:05 2,005.81 2,005.82 2,005.45 2,005.47 0.0K
11:06 2,005.54 2,005.68 2,005.44 2,005.51 0.0K
11:07 2,005.60 2,005.60 2,004.84 2,004.86 0.0K
11:08 2,004.83 2,005.00 2,004.58 2,004.92 0.0K
11:09 2,004.95 2,005.18 2,004.87 2,005.18 0.0K
11:10 2,005.13 2,005.74 2,004.92 2,005.74 0.0K
11:11 2,005.58 2,005.96 2,005.56 2,005.73 0.0K
11:12 2,005.53 2,005.53 2,004.99 2,005.21 0.0K
11:13 2,005.10 2,005.23 2,003.47 2,003.47 0.0K
11:14 2,003.32 2,003.32 2,001.61 2,002.49 0.0K
11:15 2,002.54 2,002.80 2,001.91 2,002.72 0.0K
11:16 2,002.69 2,002.93 2,002.53 2,002.92 0.0K
11:17 2,003.08 2,003.25 2,002.31 2,002.38 0.0K
11:18 2,002.35 2,002.78 2,002.24 2,002.75 0.0K
11:19 2,002.63 2,002.69 2,002.47 2,002.68 0.0K
11:20 2,002.68 2,002.93 2,002.53 2,002.55 0.0K
11:21 2,002.48 2,002.97 2,002.38 2,002.97 0.0K
11:22 2,002.97 2,003.17 2,002.97 2,003.14 0.0K
11:23 2,003.19 2,003.19 2,002.90 2,002.91 0.0K
11:24 2,002.90 2,003.48 2,002.90 2,003.41 0.0K
11:25 2,003.38 2,003.46 2,002.90 2,002.94 0.0K
11:26 2,002.86 2,002.91 2,002.58 2,002.91 0.0K
11:27 2,002.97 2,002.97 2,002.64 2,002.64 0.0K
11:28 2,002.64 2,002.91 2,002.61 2,002.86 0.0K
11:29 2,002.93 2,003.53 2,002.87 2,003.49 0.0K
11:30 2,003.36 2,003.38 2,002.75 2,002.75 0.0K
11:31 2,002.73 2,002.73 2,002.25 2,002.25 0.0K
11:32 2,002.22 2,002.35 2,002.12 2,002.32 0.0K
11:33 2,002.30 2,002.35 2,002.01 2,002.01 0.0K
11:34 2,002.00 2,002.03 2,001.63 2,001.70 0.0K
11:35 2,001.69 2,001.80 2,001.52 2,001.80 0.0K
11:36 2,001.80 2,001.97 2,001.73 2,001.76 0.0K
11:37 2,001.65 2,002.48 2,001.65 2,002.48 0.0K
11:38 2,002.56 2,002.68 2,002.47 2,002.47 0.0K
11:39 2,002.47 2,002.49 2,001.84 2,001.86 0.0K
11:40 2,001.87 2,001.98 2,001.86 2,001.92 0.0K
11:41 2,001.90 2,001.90 2,001.30 2,001.33 0.0K
11:42 2,001.33 2,001.42 2,000.94 2,000.94 0.0K
11:43 2,001.05 2,001.43 2,001.02 2,001.40 0.0K
11:44 2,001.34 2,001.54 2,001.27 2,001.29 0.0K
11:45 2,001.22 2,001.22 2,001.02 2,001.04 0.0K
11:46 2,001.09 2,001.29 2,001.06 2,001.24 0.0K
11:47 2,001.24 2,001.57 2,001.22 2,001.22 0.0K
11:48 2,001.34 2,001.52 2,001.26 2,001.52 0.0K
11:49 2,001.49 2,001.54 2,000.65 2,000.65 0.0K
11:50 2,000.54 2,000.83 2,000.02 2,000.77 0.0K
11:51 2,000.74 2,000.78 2,000.08 2,000.08 0.0K
11:52 2,000.13 2,000.25 1,999.89 2,000.11 0.0K
11:53 2,000.26 2,000.31 2,000.14 2,000.23 0.0K
11:54 2,000.24 2,000.36 2,000.24 2,000.31 0.0K
11:55 2,000.28 2,000.28 1,999.89 1,999.94 0.0K
11:56 1,999.97 2,000.59 1,999.97 2,000.51 0.0K
11:57 2,000.51 2,000.94 2,000.51 2,000.71 0.0K
11:58 2,000.74 2,000.83 1,999.94 2,000.15 0.0K
11:59 2,000.12 2,000.15 1,999.92 2,000.15 0.0K
12:00 2,000.26 2,000.55 1,998.23 1,998.23 0.0K
12:01 1,998.23 1,998.26 1,998.14 1,998.24 0.0K
12:02 1,998.27 1,998.91 1,998.17 1,998.91 0.0K
12:03 1,998.99 1,999.15 1,998.91 1,999.15 0.0K
12:04 1,999.19 1,999.36 1,999.19 1,999.28 0.0K
12:05 1,999.28 1,999.28 1,998.75 1,999.14 0.0K
12:06 1,999.16 1,999.20 1,998.89 1,998.89 0.0K
12:07 1,998.93 1,999.02 1,998.93 1,999.02 0.0K
12:08 1,998.95 1,998.97 1,998.74 1,998.87 0.0K
12:09 1,998.87 1,998.98 1,998.66 1,998.98 0.0K
12:10 1,999.01 1,999.30 1,999.01 1,999.27 0.0K
12:11 1,999.29 1,999.57 1,999.29 1,999.53 0.0K
12:12 1,999.35 1,999.67 1,999.35 1,999.67 0.0K
12:13 1,999.67 1,999.72 1,998.95 1,999.01 0.0K
12:14 1,998.97 1,999.06 1,998.66 1,998.95 0.0K
12:15 1,998.91 1,998.91 1,998.06 1,998.06 0.0K
12:16 1,997.99 1,998.14 1,997.98 1,998.12 0.0K
12:17 1,998.21 1,998.56 1,998.14 1,998.54 0.0K
12:18 1,998.51 1,999.06 1,998.51 1,999.06 0.0K
12:19 1,999.03 1,999.17 1,998.95 1,998.95 0.0K
12:20 1,999.03 1,999.03 1,997.88 1,997.88 0.0K
12:21 1,997.63 1,997.67 1,997.41 1,997.44 0.0K
12:22 1,997.44 1,997.53 1,997.38 1,997.38 0.0K
12:23 1,997.29 1,997.41 1,997.18 1,997.23 0.0K
12:24 1,997.29 1,997.29 1,996.63 1,996.72 0.0K
12:25 1,996.75 1,996.95 1,996.75 1,996.85 0.0K
12:26 1,996.91 1,997.15 1,996.91 1,997.10 0.0K
12:27 1,997.07 1,997.83 1,997.07 1,997.83 0.0K
12:28 1,997.87 1,998.61 1,997.87 1,998.55 0.0K
12:29 1,998.55 1,998.59 1,998.20 1,998.20 0.0K
12:30 1,998.18 1,998.21 1,997.98 1,997.98 0.0K
12:31 1,997.95 1,998.11 1,997.89 1,997.98 0.0K
12:32 1,998.04 1,998.04 1,997.67 1,997.75 0.0K
12:33 1,997.69 1,997.89 1,997.64 1,997.89 0.0K
12:34 1,997.86 1,997.95 1,997.35 1,997.35 0.0K
12:35 1,997.32 1,997.32 1,996.83 1,996.89 0.0K
12:36 1,996.86 1,997.14 1,996.86 1,996.96 0.0K
12:37 1,996.87 1,996.88 1,996.67 1,996.67 0.0K
12:38 1,996.67 1,996.67 1,996.41 1,996.46 0.0K
12:39 1,996.46 1,996.70 1,996.45 1,996.54 0.0K
12:40 1,996.48 1,997.24 1,996.48 1,997.24 0.0K
12:41 1,997.24 1,997.42 1,997.24 1,997.42 0.0K
12:42 1,997.42 1,997.55 1,997.37 1,997.55 0.0K
12:43 1,997.58 1,997.58 1,997.19 1,997.29 0.0K
12:44 1,997.33 1,997.84 1,997.31 1,997.51 0.0K
12:45 1,997.37 1,997.44 1,997.34 1,997.41 0.0K
12:46 1,997.27 1,997.60 1,997.27 1,997.60 0.0K
12:47 1,997.60 1,998.04 1,997.57 1,998.04 0.0K
12:48 1,998.04 1,998.52 1,998.04 1,998.46 0.0K
12:49 1,998.46 1,998.60 1,998.33 1,998.42 0.0K
12:50 1,998.40 1,998.46 1,998.23 1,998.23 0.0K
12:51 1,998.33 1,998.49 1,998.20 1,998.20 0.0K
12:52 1,998.20 1,998.51 1,998.20 1,998.51 0.0K
12:53 1,998.57 1,998.77 1,998.57 1,998.59 0.0K
12:54 1,998.57 1,998.81 1,998.57 1,998.81 0.0K
12:55 1,998.81 1,998.81 1,998.54 1,998.66 0.0K
12:56 1,998.66 1,998.83 1,998.27 1,998.36 0.0K
12:57 1,998.30 1,998.30 1,997.61 1,998.15 0.0K
12:58 1,998.15 1,998.19 1,997.94 1,998.02 0.0K
12:59 1,998.02 1,998.04 1,997.74 1,997.77 0.0K
13:00 1,997.69 1,997.95 1,997.69 1,997.95 0.0K
13:01 1,997.95 1,998.46 1,997.95 1,997.98 0.0K
13:02 1,997.87 1,998.13 1,997.75 1,997.96 0.0K
13:03 1,997.99 1,998.36 1,997.85 1,998.36 0.0K
13:04 1,998.33 1,998.86 1,998.33 1,998.86 0.0K
13:05 1,998.87 1,999.53 1,998.86 1,999.53 0.0K
13:06 1,999.53 2,000.05 1,999.53 2,000.05 0.0K
13:07 2,000.10 2,000.10 1,999.84 1,999.84 0.0K
13:08 1,999.94 2,000.34 1,999.90 2,000.20 0.0K
13:09 2,000.25 2,000.37 2,000.15 2,000.37 0.0K
13:10 2,000.36 2,000.39 2,000.11 2,000.19 0.0K
13:11 2,000.21 2,000.23 1,999.78 1,999.91 0.0K
13:12 1,999.83 1,999.83 1,999.14 1,999.24 0.0K
13:13 1,999.21 1,999.55 1,999.21 1,999.31 0.0K
13:14 1,999.32 1,999.32 1,999.06 1,999.06 0.0K
13:15 1,999.06 1,999.67 1,999.02 1,999.64 0.0K
13:16 1,999.63 1,999.67 1,999.15 1,999.43 0.0K
13:17 1,999.43 1,999.46 1,999.22 1,999.35 0.0K
13:18 1,999.33 1,999.33 1,999.18 1,999.29 0.0K
13:19 1,999.39 1,999.47 1,999.22 1,999.47 0.0K
13:20 1,999.51 1,999.55 1,999.48 1,999.55 0.0K
13:21 1,999.49 1,999.59 1,999.34 1,999.34 0.0K
13:22 1,999.34 1,999.37 1,999.15 1,999.36 0.0K
13:23 1,999.39 1,999.61 1,998.70 1,998.70 0.0K
13:24 1,998.71 1,998.71 1,998.50 1,998.51 0.0K
13:25 1,998.54 1,998.54 1,998.09 1,998.09 0.0K
13:26 1,998.09 1,998.31 1,998.02 1,998.02 0.0K
13:27 1,997.99 1,997.99 1,997.25 1,997.36 0.0K
13:28 1,997.37 1,997.69 1,997.37 1,997.67 0.0K
13:29 1,997.65 1,997.82 1,997.63 1,997.63 0.0K
13:30 1,997.66 1,997.83 1,997.41 1,997.70 0.0K
13:31 1,997.70 1,998.24 1,997.70 1,998.24 0.0K
13:32 1,998.15 1,998.49 1,998.15 1,998.33 0.0K
13:33 1,998.37 1,998.41 1,998.01 1,998.08 0.0K
13:34 1,998.05 1,998.52 1,998.05 1,998.52 0.0K
13:35 1,998.55 2,000.50 1,998.54 2,000.50 0.0K
13:36 2,000.45 2,000.70 2,000.39 2,000.70 0.0K
13:37 2,000.70 2,000.70 2,000.20 2,000.21 0.0K
13:38 2,000.26 2,000.38 2,000.14 2,000.29 0.0K
13:39 2,000.30 2,000.43 2,000.28 2,000.43 0.0K
13:40 2,000.32 2,000.86 2,000.32 2,000.86 0.0K
13:41 2,000.90 2,001.04 2,000.85 2,000.85 0.0K
13:42 2,000.79 2,000.91 2,000.79 2,000.83 0.0K
13:43 2,000.84 2,000.86 2,000.58 2,000.58 0.0K
13:44 2,000.58 2,000.64 2,000.35 2,000.64 0.0K
13:45 2,000.64 2,001.26 2,000.60 2,001.21 0.0K
13:46 2,001.21 2,001.53 2,001.21 2,001.41 0.0K
13:47 2,001.41 2,002.57 2,001.41 2,002.57 0.0K
13:48 2,002.80 2,002.99 2,002.80 2,002.83 0.0K
13:49 2,002.81 2,003.02 2,002.74 2,003.02 0.0K
13:50 2,003.02 2,003.51 2,002.96 2,003.47 0.0K
13:51 2,003.46 2,003.64 2,003.28 2,003.57 0.0K
13:52 2,003.37 2,003.37 2,003.13 2,003.13 0.0K
13:53 2,003.09 2,003.42 2,002.96 2,003.33 0.0K
13:54 2,003.39 2,003.39 2,003.09 2,003.09 0.0K
13:55 2,003.09 2,003.15 2,003.04 2,003.12 0.0K
13:56 2,003.12 2,003.28 2,003.12 2,003.22 0.0K
13:57 2,003.31 2,003.40 2,003.13 2,003.15 0.0K
13:58 2,003.18 2,003.29 2,003.00 2,003.08 0.0K
13:59 2,003.04 2,003.49 2,003.04 2,003.38 0.0K
14:00 2,003.33 2,003.53 2,003.25 2,003.49 0.0K
14:01 2,003.46 2,003.77 2,003.43 2,003.57 0.0K
14:02 2,003.46 2,003.46 2,002.68 2,002.98 0.0K
14:03 2,002.98 2,003.15 2,002.95 2,003.00 0.0K
14:04 2,003.04 2,003.31 2,002.94 2,003.23 0.0K
14:05 2,003.26 2,003.34 2,003.03 2,003.34 0.0K
14:06 2,003.33 2,003.46 2,003.28 2,003.46 0.0K
14:07 2,003.45 2,003.66 2,003.23 2,003.23 0.0K
14:08 2,003.18 2,003.26 2,003.10 2,003.26 0.0K
14:09 2,003.26 2,003.42 2,003.26 2,003.34 0.0K
14:10 2,003.30 2,003.40 2,003.30 2,003.31 0.0K
14:11 2,003.29 2,003.43 2,003.16 2,003.43 0.0K
14:12 2,003.43 2,003.52 2,003.35 2,003.47 0.0K
14:13 2,003.47 2,003.64 2,003.41 2,003.58 0.0K
14:14 2,003.59 2,003.59 2,003.41 2,003.47 0.0K
14:15 2,003.47 2,003.50 2,002.93 2,002.93 0.0K
14:16 2,002.93 2,003.86 2,002.93 2,003.86 0.0K
14:17 2,003.86 2,003.93 2,003.81 2,003.82 0.0K
14:18 2,003.86 2,003.90 2,003.69 2,003.90 0.0K
14:19 2,003.91 2,003.92 2,003.65 2,003.65 0.0K
14:20 2,003.66 2,004.35 2,003.66 2,004.31 0.0K
14:21 2,004.30 2,004.64 2,004.30 2,004.52 0.0K
14:22 2,004.53 2,004.53 2,004.16 2,004.16 0.0K
14:23 2,004.14 2,004.22 2,004.05 2,004.22 0.0K
14:24 2,004.22 2,004.23 2,004.01 2,004.07 0.0K
14:25 2,004.02 2,004.10 2,003.97 2,004.10 0.0K
14:26 2,004.06 2,004.50 2,004.02 2,004.50 0.0K
14:27 2,004.49 2,004.57 2,004.49 2,004.55 0.0K
14:28 2,004.54 2,004.67 2,004.39 2,004.63 0.0K
14:29 2,004.64 2,004.90 2,004.64 2,004.78 0.0K
14:30 2,004.72 2,005.40 2,004.65 2,005.37 0.0K
14:31 2,005.32 2,006.06 2,005.27 2,006.05 0.0K
14:32 2,006.05 2,006.13 2,005.70 2,005.70 0.0K
14:33 2,005.70 2,005.76 2,005.55 2,005.62 0.0K
14:34 2,005.56 2,005.56 2,005.03 2,005.03 0.0K
14:35 2,005.08 2,005.15 2,005.00 2,005.08 0.0K
14:36 2,005.11 2,005.31 2,005.04 2,005.31 0.0K
14:37 2,005.26 2,005.36 2,005.18 2,005.33 0.0K
14:38 2,005.31 2,005.31 2,004.06 2,004.14 0.0K
14:39 2,004.14 2,004.27 2,003.31 2,003.31 0.0K
14:40 2,003.29 2,003.29 2,002.81 2,002.88 0.0K
14:41 2,002.86 2,002.86 2,002.47 2,002.48 0.0K
14:42 2,002.42 2,002.65 2,002.42 2,002.43 0.0K
14:43 2,002.43 2,002.53 2,002.35 2,002.51 0.0K
14:44 2,002.51 2,002.51 2,001.84 2,001.88 0.0K
14:45 2,001.87 2,001.87 2,001.57 2,001.65 0.0K
14:46 2,001.65 2,001.66 2,001.37 2,001.41 0.0K
14:47 2,001.34 2,001.34 2,000.39 2,000.60 0.0K
14:48 2,000.60 2,000.67 2,000.53 2,000.61 0.0K
14:49 2,000.61 2,000.75 2,000.15 2,000.15 0.0K
14:50 2,000.08 2,000.09 1,999.81 1,999.81 0.0K
14:51 1,999.87 1,999.87 1,999.18 1,999.18 0.0K
14:52 1,999.07 1,999.29 1,998.92 1,999.21 0.0K
14:53 1,999.06 1,999.06 1,998.59 1,998.64 0.0K
14:54 1,998.67 1,999.09 1,998.65 1,998.94 0.0K
14:55 1,998.84 1,998.84 1,998.42 1,998.72 0.0K
14:56 1,998.91 1,999.42 1,998.91 1,999.41 0.0K
14:57 1,999.46 1,999.64 1,999.43 1,999.64 0.0K
14:58 1,999.66 1,999.76 1,999.21 1,999.23 0.0K
14:59 1,999.23 1,999.29 1,999.05 1,999.07 0.0K
15:00 1,998.92 1,998.92 1,998.32 1,998.33 0.0K
15:01 1,998.42 1,998.48 1,998.24 1,998.24 0.0K
15:02 1,998.22 1,998.27 1,998.21 1,998.21 0.0K
15:03 1,998.17 1,998.44 1,998.07 1,998.31 0.0K
15:04 1,998.31 1,998.36 1,998.17 1,998.17 0.0K
15:05 1,998.19 1,998.35 1,998.19 1,998.33 0.0K
15:06 1,998.32 1,999.09 1,998.32 1,999.09 0.0K
15:07 1,999.16 1,999.40 1,998.66 1,998.66 0.0K
15:08 1,998.66 1,998.84 1,998.60 1,998.84 0.0K
15:09 1,998.84 1,998.84 1,998.15 1,998.15 0.0K
15:10 1,998.10 1,998.10 1,997.80 1,997.93 0.0K
15:11 1,997.85 1,998.07 1,997.71 1,998.06 0.0K
15:12 1,998.00 1,998.28 1,998.00 1,998.27 0.0K
15:13 1,998.30 1,998.70 1,998.30 1,998.55 0.0K
15:14 1,998.55 1,998.55 1,998.45 1,998.50 0.0K
15:15 1,998.33 1,998.39 1,998.19 1,998.37 0.0K
15:16 1,998.37 1,998.37 1,998.11 1,998.11 0.0K
15:17 1,998.11 1,998.23 1,998.09 1,998.09 0.0K
15:18 1,998.13 1,998.13 1,997.20 1,997.20 0.0K
15:19 1,997.20 1,997.20 1,996.79 1,996.79 0.0K
15:20 1,996.74 1,996.74 1,996.08 1,996.35 0.0K
15:21 1,996.30 1,996.42 1,995.65 1,995.68 0.0K
15:22 1,995.66 1,995.96 1,995.52 1,995.96 0.0K
15:23 1,995.96 1,996.54 1,995.96 1,996.27 0.0K
15:24 1,996.42 1,996.61 1,996.21 1,996.21 0.0K
15:25 1,996.19 1,996.19 1,995.89 1,996.12 0.0K
15:26 1,996.25 1,996.39 1,996.11 1,996.11 0.0K
15:27 1,996.18 1,996.35 1,996.08 1,996.15 0.0K
15:28 1,996.27 1,996.56 1,996.23 1,996.46 0.0K
15:29 1,996.43 1,996.44 1,996.08 1,996.32 0.0K
15:30 1,996.22 1,996.83 1,995.40 1,996.54 0.0K
15:31 1,996.60 1,997.80 1,996.38 1,997.80 0.0K
15:32 1,997.95 1,998.71 1,997.31 1,997.50 0.0K
15:33 1,997.56 1,998.04 1,997.56 1,997.70 0.0K
15:34 1,997.68 1,997.68 1,996.65 1,996.65 0.0K
15:35 1,996.47 1,996.56 1,995.27 1,995.63 0.0K
15:36 1,995.72 1,996.78 1,995.53 1,996.54 0.0K
15:37 1,996.43 1,996.68 1,996.33 1,996.55 0.0K
15:38 1,996.58 1,996.69 1,996.20 1,996.51 0.0K
15:39 1,996.70 1,996.89 1,996.65 1,996.83 0.0K
15:40 1,996.79 1,997.02 1,996.37 1,996.83 0.0K
15:41 1,996.80 1,997.28 1,996.76 1,997.23 0.0K
15:42 1,997.38 1,997.46 1,997.00 1,997.01 0.0K
15:43 1,996.98 1,997.01 1,995.82 1,995.83 0.0K
15:44 1,995.80 1,996.03 1,995.80 1,995.88 0.0K
15:45 1,995.68 1,995.68 1,994.77 1,994.84 0.0K
15:46 1,994.90 1,994.90 1,994.67 1,994.74 0.0K
15:47 1,994.74 1,994.74 1,993.66 1,993.66 0.0K
15:48 1,993.68 1,993.68 1,992.58 1,992.75 0.0K
15:49 1,992.40 1,992.84 1,992.39 1,992.75 0.0K
15:50 1,992.63 1,993.20 1,992.38 1,993.20 0.0K
15:51 1,993.08 1,993.57 1,992.99 1,993.50 0.0K
15:52 1,993.62 1,993.97 1,993.42 1,993.81 0.0K
15:53 1,993.73 1,993.73 1,992.25 1,992.25 0.0K
15:54 1,992.35 1,992.35 1,990.85 1,990.96 0.0K
15:55 1,990.97 1,991.59 1,990.86 1,991.54 0.0K
15:56 1,991.51 1,991.66 1,991.18 1,991.30 0.0K
15:57 1,991.19 1,991.25 1,990.51 1,990.56 0.0K
15:58 1,990.39 1,990.67 1,990.28 1,990.29 0.0K
15:59 1,990.59 1,991.06 1,990.45 1,990.94 0.0K
16:00 1,992.66 1,993.21 1,992.39 1,992.41 0.0K
16:01 1,992.43 1,992.55 1,992.09 1,992.53 0.0K
16:02 1,992.53 1,992.75 1,992.19 1,992.46 0.0K
16:03 1,992.29 1,992.86 1,992.29 1,992.77 0.0K
16:04 1,992.79 1,992.90 1,992.47 1,992.60 0.0K
16:05 1,992.59 1,992.65 1,991.77 1,991.77 0.0K
16:06 1,991.39 1,992.09 1,991.39 1,992.09 0.0K
16:07 1,992.09 1,992.12 1,991.21 1,991.29 0.0K
16:08 1,991.23 1,991.29 1,990.97 1,990.97 0.0K
16:09 1,990.96 1,990.96 1,989.95 1,990.14 0.0K
16:10 1,990.15 1,990.19 1,989.46 1,989.47 0.0K
16:11 1,989.49 1,989.64 1,989.38 1,989.64 0.0K
16:12 1,989.65 1,989.81 1,989.23 1,989.81 0.0K
16:13 1,989.69 1,990.99 1,989.64 1,990.61 0.0K
16:14 1,990.59 1,990.70 1,989.99 1,989.99 0.0K
16:15 1,989.45 1,989.54 1,988.62 1,988.94 0.0K
16:16 1,988.98 1,989.46 1,988.86 1,989.25 0.0K
16:17 1,989.27 1,989.61 1,989.27 1,989.47 0.0K
16:18 1,989.51 1,989.76 1,989.35 1,989.63 0.0K
16:19 1,989.84 1,989.84 1,988.73 1,988.73 0.0K
16:20 1,988.54 1,988.54 1,987.55 1,987.55 0.0K
16:21 1,987.52 1,987.90 1,987.45 1,987.90 0.0K
16:22 1,987.96 1,988.52 1,987.91 1,988.52 0.0K
16:23 1,988.49 1,989.73 1,988.34 1,989.73 0.0K
16:24 1,989.76 1,989.94 1,989.56 1,989.71 0.0K
16:25 1,989.71 1,990.38 1,989.55 1,990.38 0.0K
16:26 1,990.56 1,990.56 1,989.97 1,989.97 0.0K
16:27 1,989.92 1,989.92 1,989.54 1,989.54 0.0K
16:28 1,989.46 1,989.46 1,988.88 1,988.88 0.0K
16:29 1,988.93 1,988.93 1,988.14 1,988.42 0.0K
16:30 1,988.39 1,988.39 1,987.73 1,987.97 0.0K
16:31 1,987.93 1,988.36 1,987.85 1,988.35 0.0K
16:32 1,988.35 1,989.29 1,988.35 1,989.29 0.0K
16:33 1,989.26 1,989.48 1,989.24 1,989.46 0.0K
16:34 1,989.50 1,989.61 1,989.26 1,989.26 0.0K
16:35 1,989.33 1,989.62 1,989.17 1,989.60 0.0K
16:36 1,989.63 1,990.39 1,989.63 1,990.39 0.0K
16:37 1,990.39 1,991.66 1,990.31 1,991.66 0.0K
16:38 1,991.63 1,991.68 1,991.29 1,991.43 0.0K
16:39 1,991.40 1,991.51 1,991.34 1,991.51 0.0K
16:40 1,991.55 1,992.34 1,991.53 1,992.32 0.0K
16:41 1,992.25 1,992.25 1,991.66 1,992.10 0.0K
16:42 1,992.10 1,992.14 1,991.56 1,991.62 0.0K
16:43 1,991.43 1,991.57 1,990.09 1,990.09 0.0K
16:44 1,990.29 1,990.29 1,989.93 1,990.22 0.0K
16:45 1,990.21 1,990.62 1,990.17 1,990.62 0.0K
16:46 1,990.64 1,991.17 1,990.58 1,990.72 0.0K
16:47 1,990.69 1,990.81 1,989.71 1,989.74 0.0K
16:48 1,989.63 1,989.67 1,988.81 1,988.81 0.0K
16:49 1,988.80 1,988.93 1,988.48 1,988.61 0.0K
16:50 1,988.48 1,988.48 1,987.79 1,988.34 0.0K
16:51 1,988.37 1,988.78 1,988.23 1,988.25 0.0K
16:52 1,988.27 1,988.74 1,988.15 1,988.71 0.0K
16:53 1,988.77 1,989.05 1,988.48 1,988.55 0.0K
16:54 1,988.94 1,988.99 1,987.98 1,988.15 0.0K
16:55 1,988.09 1,988.09 1,988.09 1,988.09 0.0K
16:56 1,988.09 1,988.09 1,988.09 1,988.09 0.0K
16:57 1,988.09 1,988.09 1,988.09 1,988.09 0.0K
16:58 1,988.09 1,988.09 1,988.09 1,988.09 0.0K
16:59 1,988.09 1,988.41 1,987.42 1,987.42 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available