OMX Helsinki 25

OMXH25
🏛️ finland →
11,031.13
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 5,073.37 5,073.37 5,067.93 5,068.71 274.0K
10:01 5,068.91 5,073.21 5,068.37 5,072.53 98.1K
10:02 5,072.66 5,074.58 5,072.38 5,072.82 42.3K
10:03 5,072.64 5,074.50 5,072.64 5,074.02 18.8K
10:04 5,073.23 5,075.70 5,072.80 5,075.41 19.1K
10:05 5,075.33 5,077.40 5,075.33 5,076.98 35.4K
10:06 5,078.56 5,078.90 5,077.52 5,077.52 20.1K
10:07 5,077.66 5,077.79 5,076.16 5,076.27 10.0K
10:08 5,076.35 5,076.35 5,074.34 5,074.34 43.9K
10:09 5,074.42 5,074.44 5,073.47 5,074.33 11.6K
10:10 5,075.08 5,075.35 5,073.94 5,075.35 19.6K
10:11 5,075.40 5,076.20 5,075.28 5,076.20 13.5K
10:12 5,076.51 5,076.52 5,073.80 5,073.93 13.0K
10:13 5,073.88 5,073.88 5,072.52 5,072.72 5.0K
10:14 5,072.70 5,073.03 5,072.46 5,072.46 6.4K
10:15 5,072.45 5,072.45 5,070.47 5,070.73 34.2K
10:16 5,070.83 5,070.83 5,067.64 5,067.79 12.9K
10:17 5,067.91 5,069.83 5,067.91 5,069.83 20.8K
10:18 5,069.98 5,069.98 5,069.40 5,069.90 12.6K
10:19 5,069.44 5,070.13 5,069.43 5,069.76 21.4K
10:20 5,069.21 5,069.21 5,068.42 5,068.97 15.3K
10:21 5,068.82 5,069.63 5,068.73 5,068.73 14.5K
10:22 5,068.71 5,068.82 5,067.47 5,067.74 170.1K
10:23 5,067.72 5,067.72 5,066.06 5,066.06 16.3K
10:24 5,066.25 5,066.47 5,066.09 5,066.47 22.2K
10:25 5,066.53 5,066.93 5,066.16 5,066.16 48.3K
10:26 5,064.72 5,064.72 5,063.90 5,063.90 45.9K
10:27 5,063.68 5,063.74 5,061.95 5,062.10 19.8K
10:28 5,061.97 5,061.97 5,060.25 5,060.25 22.6K
10:29 5,060.12 5,060.61 5,058.60 5,058.60 35.5K
10:30 5,058.45 5,058.49 5,057.51 5,058.36 48.8K
10:31 5,058.04 5,060.49 5,058.04 5,060.35 22.7K
10:32 5,060.20 5,060.24 5,059.08 5,060.24 21.3K
10:33 5,059.93 5,059.93 5,058.48 5,058.75 30.0K
10:34 5,058.70 5,059.08 5,058.47 5,058.80 5.6K
10:35 5,058.89 5,059.06 5,058.50 5,059.06 17.5K
10:36 5,059.26 5,060.57 5,059.26 5,060.57 18.5K
10:37 5,060.21 5,061.78 5,060.21 5,061.78 15.7K
10:38 5,061.94 5,062.27 5,061.47 5,062.12 33.6K
10:39 5,061.97 5,063.02 5,061.88 5,062.75 10.1K
10:40 5,062.88 5,062.88 5,061.41 5,061.79 11.7K
10:41 5,061.50 5,061.73 5,060.88 5,060.88 5.1K
10:42 5,060.85 5,060.85 5,059.35 5,059.58 20.2K
10:43 5,059.22 5,059.22 5,056.53 5,056.53 119.6K
10:44 5,056.04 5,057.48 5,055.98 5,057.21 56.6K
10:45 5,057.04 5,061.75 5,057.04 5,061.75 50.6K
10:46 5,061.68 5,061.77 5,060.85 5,061.07 25.7K
10:47 5,060.94 5,060.94 5,059.22 5,059.33 43.2K
10:48 5,059.13 5,059.17 5,058.01 5,058.23 28.1K
10:49 5,058.53 5,059.00 5,058.53 5,059.00 6.0K
10:50 5,059.10 5,059.88 5,059.10 5,059.68 14.6K
10:51 5,059.55 5,059.74 5,059.26 5,059.47 26.1K
10:52 5,059.33 5,060.55 5,059.28 5,059.98 27.8K
10:53 5,059.60 5,060.27 5,059.33 5,060.27 51.9K
10:54 5,060.21 5,060.67 5,060.18 5,060.35 30.7K
10:55 5,059.40 5,059.79 5,059.15 5,059.77 5.6K
10:56 5,059.50 5,059.59 5,059.21 5,059.59 9.5K
10:57 5,059.08 5,059.20 5,056.71 5,057.11 49.7K
10:58 5,057.38 5,057.38 5,056.21 5,056.25 11.0K
10:59 5,056.44 5,056.44 5,055.86 5,056.16 6.2K
11:00 5,056.29 5,058.45 5,056.29 5,058.45 20.9K
11:01 5,059.94 5,061.66 5,059.89 5,061.21 27.7K
11:02 5,061.39 5,061.57 5,059.87 5,059.87 14.6K
11:03 5,059.54 5,060.01 5,058.79 5,058.79 31.9K
11:04 5,058.99 5,059.09 5,058.84 5,059.01 10.0K
11:05 5,057.93 5,057.93 5,056.39 5,056.47 25.3K
11:06 5,055.86 5,056.35 5,055.86 5,056.03 6.7K
11:07 5,056.02 5,056.02 5,053.51 5,054.49 20.6K
11:08 5,053.83 5,054.21 5,052.38 5,052.42 18.8K
11:09 5,052.36 5,052.74 5,052.36 5,052.42 16.0K
11:10 5,052.36 5,054.12 5,052.36 5,054.01 20.7K
11:11 5,053.69 5,053.69 5,052.62 5,053.35 32.3K
11:12 5,053.20 5,053.61 5,052.99 5,052.99 8.0K
11:13 5,052.96 5,052.96 5,049.95 5,050.51 25.1K
11:14 5,050.45 5,050.45 5,049.35 5,049.41 13.8K
11:15 5,049.26 5,049.75 5,049.07 5,049.49 12.8K
11:16 5,049.43 5,049.55 5,049.00 5,049.00 28.4K
11:17 5,048.70 5,048.70 5,047.25 5,047.25 49.3K
11:18 5,046.80 5,046.80 5,043.79 5,044.85 53.8K
11:19 5,045.06 5,046.37 5,045.06 5,046.04 18.3K
11:20 5,046.78 5,049.99 5,046.78 5,049.99 16.2K
11:21 5,049.96 5,051.44 5,049.96 5,051.44 11.2K
11:22 5,051.51 5,051.92 5,051.00 5,051.10 62.2K
11:23 5,051.26 5,051.26 5,050.56 5,050.56 15.2K
11:24 5,050.23 5,050.49 5,050.17 5,050.23 9.7K
11:25 5,050.14 5,051.47 5,049.83 5,051.47 13.7K
11:26 5,051.39 5,052.31 5,050.91 5,052.31 30.5K
11:27 5,052.49 5,053.51 5,052.17 5,053.51 60.2K
11:28 5,053.57 5,055.77 5,053.47 5,055.77 17.9K
11:29 5,055.80 5,056.62 5,055.80 5,056.62 7.6K
11:30 5,056.49 5,057.40 5,056.49 5,057.40 7.8K
11:31 5,057.30 5,057.49 5,056.84 5,057.49 25.4K
11:32 5,057.53 5,057.73 5,057.46 5,057.64 9.6K
11:33 5,057.74 5,058.01 5,057.35 5,057.35 10.9K
11:34 5,057.19 5,058.26 5,057.19 5,058.26 8.2K
11:35 5,057.69 5,057.69 5,055.97 5,055.97 9.1K
11:36 5,055.75 5,055.84 5,055.13 5,055.21 14.9K
11:37 5,055.31 5,055.94 5,055.26 5,055.90 9.5K
11:38 5,056.01 5,057.32 5,056.01 5,057.32 16.5K
11:39 5,057.49 5,057.57 5,057.31 5,057.49 11.1K
11:40 5,057.11 5,057.19 5,057.06 5,057.06 9.6K
11:41 5,057.14 5,057.27 5,056.93 5,057.08 6.4K
11:42 5,056.63 5,056.83 5,056.37 5,056.83 8.3K
11:43 5,056.67 5,057.18 5,055.72 5,055.72 10.0K
11:44 5,055.01 5,055.26 5,054.73 5,055.26 18.2K
11:45 5,055.44 5,055.60 5,055.15 5,055.17 2.4K
11:46 5,054.97 5,055.87 5,054.97 5,055.87 56.5K
11:47 5,055.31 5,055.42 5,054.99 5,055.36 18.4K
11:48 5,055.17 5,057.14 5,054.58 5,057.14 18.7K
11:49 5,057.30 5,058.11 5,057.30 5,057.43 7.5K
11:50 5,057.52 5,057.96 5,057.28 5,057.92 8.3K
11:51 5,057.95 5,057.95 5,056.74 5,056.74 19.2K
11:52 5,057.12 5,057.12 5,056.52 5,056.52 10.8K
11:53 5,056.67 5,057.74 5,056.60 5,057.44 4.1K
11:54 5,057.50 5,057.94 5,057.50 5,057.84 2.8K
11:55 5,057.41 5,058.16 5,057.41 5,057.95 13.0K
11:56 5,057.89 5,057.89 5,057.71 5,057.71 5.2K
11:57 5,057.98 5,058.28 5,057.09 5,057.09 10.7K
11:58 5,057.14 5,057.97 5,057.14 5,057.97 10.3K
11:59 5,058.29 5,058.49 5,057.27 5,057.69 8.7K
12:00 5,057.74 5,057.74 5,057.25 5,057.25 2.3K
12:01 5,057.04 5,057.04 5,056.20 5,056.46 24.4K
12:02 5,056.76 5,058.24 5,056.76 5,058.24 9.0K
12:03 5,058.08 5,058.66 5,058.07 5,058.66 12.7K
12:04 5,058.61 5,058.63 5,058.34 5,058.41 5.8K
12:05 5,058.54 5,058.77 5,057.77 5,057.77 17.7K
12:06 5,057.81 5,058.38 5,057.81 5,058.23 15.4K
12:07 5,058.15 5,058.88 5,058.07 5,058.88 19.4K
12:08 5,058.53 5,058.53 5,056.25 5,056.25 18.1K
12:09 5,055.98 5,056.34 5,055.76 5,056.28 2.4K
12:10 5,056.43 5,056.51 5,055.56 5,055.66 4.5K
12:11 5,055.71 5,056.81 5,055.71 5,056.81 11.3K
12:12 5,057.04 5,057.31 5,056.69 5,057.16 23.2K
12:13 5,056.80 5,056.84 5,056.48 5,056.78 14.5K
12:14 5,056.58 5,056.58 5,055.69 5,055.80 9.0K
12:15 5,055.73 5,055.93 5,055.40 5,055.93 11.9K
12:16 5,055.94 5,056.57 5,055.75 5,056.57 3.6K
12:17 5,056.55 5,057.07 5,056.51 5,057.07 5.0K
12:18 5,057.18 5,057.20 5,056.83 5,057.09 5.4K
12:19 5,057.10 5,058.65 5,057.10 5,058.46 31.9K
12:20 5,058.48 5,058.69 5,058.36 5,058.59 4.1K
12:21 5,058.67 5,058.93 5,058.18 5,058.18 6.4K
12:22 5,058.36 5,058.56 5,057.96 5,058.56 49.7K
12:23 5,058.94 5,059.92 5,058.91 5,059.92 6.7K
12:24 5,060.13 5,060.67 5,060.13 5,060.67 7.7K
12:25 5,060.58 5,061.95 5,060.42 5,061.95 22.5K
12:26 5,063.06 5,063.38 5,063.06 5,063.38 7.2K
12:27 5,063.57 5,064.01 5,063.34 5,063.34 3.4K
12:28 5,063.26 5,063.78 5,063.26 5,063.78 4.2K
12:29 5,063.81 5,064.08 5,063.81 5,064.08 4.0K
12:30 5,063.81 5,063.91 5,063.81 5,063.91 6.9K
12:31 5,063.94 5,063.94 5,063.10 5,063.20 12.6K
12:32 5,063.21 5,063.21 5,062.79 5,062.94 3.8K
12:33 5,062.90 5,063.28 5,062.77 5,062.84 14.3K
12:34 5,062.91 5,063.18 5,062.91 5,063.01 10.0K
12:35 5,062.94 5,063.04 5,061.56 5,061.56 11.9K
12:36 5,061.04 5,061.04 5,060.49 5,060.56 6.2K
12:37 5,060.84 5,061.89 5,060.84 5,061.82 10.2K
12:38 5,061.69 5,062.20 5,061.65 5,062.20 15.9K
12:39 5,062.12 5,062.32 5,061.34 5,061.34 9.8K
12:40 5,061.52 5,061.52 5,060.49 5,061.06 14.9K
12:41 5,060.91 5,060.91 5,060.16 5,060.16 9.9K
12:42 5,060.32 5,060.48 5,058.94 5,058.94 28.2K
12:43 5,059.18 5,059.18 5,058.54 5,059.09 11.7K
12:44 5,058.96 5,059.95 5,058.87 5,059.48 14.5K
12:45 5,059.64 5,060.25 5,059.32 5,059.89 21.8K
12:46 5,060.08 5,060.81 5,060.08 5,060.81 10.9K
12:47 5,060.73 5,060.73 5,060.65 5,060.73 33.7K
12:48 5,060.79 5,061.51 5,060.79 5,061.08 2.3K
12:49 5,061.08 5,061.49 5,060.91 5,060.91 7.2K
12:50 5,061.75 5,062.34 5,061.31 5,062.07 32.5K
12:51 5,062.53 5,062.66 5,062.15 5,062.30 15.9K
12:52 5,061.94 5,062.22 5,061.16 5,061.16 17.5K
12:53 5,061.48 5,061.68 5,061.16 5,061.54 10.6K
12:54 5,061.68 5,062.16 5,061.68 5,062.00 6.6K
12:55 5,061.86 5,061.86 5,061.40 5,061.40 15.1K
12:56 5,061.73 5,061.73 5,059.97 5,059.97 20.4K
12:57 5,060.29 5,060.29 5,059.29 5,059.49 12.0K
12:58 5,059.78 5,059.86 5,058.98 5,059.13 26.6K
12:59 5,059.26 5,059.37 5,058.95 5,059.04 11.6K
13:00 5,059.23 5,060.02 5,059.23 5,059.99 25.1K
13:01 5,060.06 5,061.90 5,060.06 5,061.40 14.0K
13:02 5,061.58 5,061.69 5,061.53 5,061.69 5.7K
13:03 5,061.67 5,061.67 5,059.79 5,059.79 21.9K
13:04 5,059.92 5,059.92 5,059.68 5,059.68 5.7K
13:05 5,059.73 5,061.98 5,059.73 5,061.98 17.0K
13:06 5,062.04 5,062.74 5,061.93 5,062.18 15.2K
13:07 5,062.00 5,062.85 5,062.00 5,062.66 8.5K
13:08 5,062.77 5,062.95 5,062.44 5,062.45 5.3K
13:09 5,062.15 5,062.26 5,062.15 5,062.18 2.9K
13:10 5,062.01 5,062.30 5,061.81 5,062.30 5.5K
13:11 5,062.03 5,062.05 5,061.68 5,061.69 4.6K
13:12 5,061.70 5,061.70 5,060.85 5,060.85 8.5K
13:13 5,060.80 5,061.26 5,060.80 5,061.26 5.1K
13:14 5,061.29 5,061.29 5,060.55 5,060.55 8.2K
13:15 5,060.13 5,060.13 5,059.51 5,059.58 12.8K
13:16 5,059.65 5,060.19 5,059.63 5,060.19 1.7K
13:17 5,060.27 5,060.27 5,059.69 5,059.69 11.9K
13:18 5,059.71 5,059.75 5,059.55 5,059.60 6.2K
13:19 5,059.85 5,059.93 5,059.83 5,059.86 7.1K
13:20 5,059.59 5,060.57 5,059.59 5,060.57 11.5K
13:21 5,060.67 5,060.79 5,060.63 5,060.67 5.9K
13:22 5,060.77 5,060.93 5,060.73 5,060.90 5.0K
13:23 5,060.82 5,061.47 5,060.30 5,061.45 15.2K
13:24 5,061.61 5,061.62 5,060.90 5,060.90 13.3K
13:25 5,060.93 5,060.93 5,060.33 5,060.59 11.7K
13:26 5,060.41 5,060.55 5,059.49 5,059.91 8.0K
13:27 5,059.84 5,059.91 5,058.99 5,059.07 16.3K
13:28 5,059.27 5,059.27 5,058.33 5,058.63 15.7K
13:29 5,058.73 5,058.73 5,058.46 5,058.46 4.1K
13:30 5,058.65 5,058.85 5,058.57 5,058.70 18.3K
13:31 5,058.81 5,058.99 5,058.72 5,058.72 3.9K
13:32 5,059.26 5,059.44 5,059.05 5,059.05 9.6K
13:33 5,059.14 5,059.45 5,058.94 5,059.11 13.5K
13:34 5,059.44 5,059.67 5,058.99 5,059.41 18.9K
13:35 5,059.28 5,059.28 5,058.45 5,058.45 17.7K
13:36 5,058.45 5,058.45 5,058.08 5,058.14 4.9K
13:37 5,057.96 5,058.05 5,057.68 5,057.68 22.4K
13:38 5,057.83 5,057.83 5,057.25 5,057.48 15.7K
13:39 5,057.32 5,058.00 5,057.19 5,057.66 13.7K
13:40 5,058.02 5,058.61 5,058.02 5,058.61 6.2K
13:41 5,058.79 5,058.97 5,058.66 5,058.66 5.2K
13:42 5,058.69 5,058.84 5,058.22 5,058.50 15.0K
13:43 5,058.86 5,059.14 5,058.86 5,059.14 7.9K
13:44 5,059.24 5,059.83 5,059.15 5,059.83 7.7K
13:45 5,059.51 5,060.23 5,059.03 5,060.23 11.8K
13:46 5,060.44 5,060.85 5,060.41 5,060.41 9.5K
13:47 5,060.57 5,060.71 5,060.31 5,060.31 4.7K
13:48 5,060.12 5,060.44 5,060.12 5,060.15 21.3K
13:49 5,059.94 5,060.07 5,059.94 5,060.07 3.3K
13:50 5,059.88 5,059.88 5,059.22 5,059.22 14.6K
13:51 5,059.20 5,059.83 5,059.08 5,059.83 15.4K
13:52 5,059.86 5,059.86 5,059.01 5,059.01 11.0K
13:53 5,059.60 5,060.49 5,059.60 5,060.49 11.0K
13:54 5,060.59 5,060.67 5,060.39 5,060.67 2.4K
13:55 5,060.54 5,060.64 5,059.48 5,060.28 8.0K
13:56 5,060.34 5,061.79 5,060.34 5,061.70 9.0K
13:57 5,061.86 5,062.30 5,061.76 5,062.30 12.6K
13:58 5,062.22 5,063.09 5,062.22 5,062.99 12.4K
13:59 5,063.10 5,063.60 5,062.94 5,063.44 10.1K
14:00 5,063.34 5,063.34 5,062.62 5,062.65 9.0K
14:01 5,063.06 5,063.06 5,062.57 5,062.57 6.6K
14:02 5,062.41 5,063.08 5,062.41 5,063.08 5.9K
14:03 5,062.95 5,063.12 5,062.56 5,062.56 15.9K
14:04 5,062.63 5,063.07 5,062.52 5,063.07 6.6K
14:05 5,063.10 5,063.42 5,062.61 5,062.71 10.1K
14:06 5,062.84 5,062.88 5,062.30 5,062.30 4.9K
14:07 5,062.24 5,062.24 5,062.07 5,062.16 9.4K
14:08 5,062.21 5,062.54 5,062.17 5,062.54 5.3K
14:09 5,062.72 5,062.89 5,062.52 5,062.57 2.0K
14:10 5,062.51 5,062.53 5,062.04 5,062.04 7.4K
14:11 5,062.00 5,062.00 5,060.54 5,061.05 46.9K
14:12 5,061.21 5,061.25 5,060.48 5,060.49 18.9K
14:13 5,061.40 5,061.46 5,061.15 5,061.46 11.4K
14:14 5,061.33 5,061.33 5,060.87 5,061.12 8.1K
14:15 5,061.28 5,061.28 5,060.88 5,060.88 2.8K
14:16 5,060.95 5,061.10 5,060.88 5,061.00 5.4K
14:17 5,061.10 5,061.17 5,060.11 5,060.12 7.7K
14:18 5,059.92 5,059.93 5,059.53 5,059.59 6.4K
14:19 5,059.77 5,060.23 5,059.25 5,059.39 7.7K
14:20 5,059.58 5,059.77 5,059.27 5,059.75 14.9K
14:21 5,059.88 5,060.37 5,059.72 5,059.92 32.7K
14:22 5,059.78 5,059.94 5,059.78 5,059.78 6.8K
14:23 5,059.96 5,060.38 5,059.96 5,060.38 2.8K
14:24 5,060.45 5,061.04 5,060.45 5,061.03 4.9K
14:25 5,060.88 5,061.19 5,060.88 5,061.06 7.0K
14:26 5,060.96 5,061.17 5,060.88 5,061.17 11.1K
14:27 5,061.10 5,061.10 5,060.50 5,060.66 8.5K
14:28 5,060.58 5,060.77 5,060.56 5,060.77 3.1K
14:29 5,060.69 5,060.69 5,059.50 5,059.50 4.6K
14:30 5,059.50 5,059.50 5,058.57 5,059.05 14.2K
14:31 5,059.07 5,059.24 5,058.77 5,059.24 15.9K
14:32 5,059.17 5,059.34 5,058.96 5,059.28 11.9K
14:33 5,059.14 5,059.17 5,058.97 5,059.04 8.1K
14:34 5,058.99 5,059.02 5,058.77 5,058.87 8.5K
14:35 5,058.72 5,058.72 5,058.20 5,058.34 9.0K
14:36 5,058.16 5,058.32 5,058.09 5,058.09 1.7K
14:37 5,057.90 5,058.06 5,057.56 5,057.56 2.4K
14:38 5,057.43 5,057.74 5,057.28 5,057.72 3.9K
14:39 5,057.62 5,057.62 5,056.90 5,056.90 10.7K
14:40 5,056.99 5,057.07 5,056.50 5,056.98 31.3K
14:41 5,056.35 5,057.13 5,056.24 5,057.04 23.5K
14:42 5,057.05 5,057.05 5,056.92 5,056.95 4.3K
14:43 5,056.85 5,057.22 5,056.81 5,057.12 8.5K
14:44 5,057.05 5,057.09 5,056.23 5,056.23 7.1K
14:45 5,055.87 5,055.87 5,055.41 5,055.47 7.6K
14:46 5,055.53 5,055.53 5,055.19 5,055.27 6.8K
14:47 5,055.20 5,055.60 5,055.20 5,055.44 6.7K
14:48 5,055.79 5,056.08 5,055.47 5,056.00 13.7K
14:49 5,055.87 5,055.87 5,055.36 5,055.36 5.0K
14:50 5,055.26 5,055.26 5,054.37 5,054.37 7.7K
14:51 5,054.50 5,054.60 5,054.20 5,054.20 10.6K
14:52 5,054.39 5,054.79 5,054.39 5,054.79 11.2K
14:53 5,054.89 5,056.27 5,054.89 5,056.27 20.5K
14:54 5,056.17 5,056.19 5,056.01 5,056.12 7.1K
14:55 5,056.10 5,056.20 5,054.57 5,054.57 9.4K
14:56 5,054.52 5,055.11 5,054.52 5,055.11 6.0K
14:57 5,055.56 5,056.35 5,055.56 5,056.35 8.1K
14:58 5,056.20 5,056.40 5,055.50 5,055.77 17.8K
14:59 5,055.76 5,056.43 5,055.72 5,056.23 29.1K
15:00 5,056.10 5,056.10 5,055.37 5,055.83 14.3K
15:01 5,055.86 5,056.13 5,055.06 5,055.93 17.1K
15:02 5,056.01 5,056.01 5,055.31 5,055.47 43.6K
15:03 5,055.68 5,055.88 5,055.11 5,055.39 6.9K
15:04 5,055.25 5,055.34 5,054.99 5,055.32 5.6K
15:05 5,055.75 5,055.87 5,055.67 5,055.67 5.7K
15:06 5,055.70 5,056.06 5,055.70 5,055.90 13.0K
15:07 5,056.10 5,056.10 5,055.49 5,055.62 87.5K
15:08 5,055.69 5,056.08 5,055.46 5,055.75 58.2K
15:09 5,055.66 5,057.52 5,055.66 5,057.52 7.2K
15:10 5,057.96 5,058.68 5,057.96 5,058.50 17.3K
15:11 5,058.49 5,059.04 5,058.49 5,058.52 6.4K
15:12 5,058.38 5,058.43 5,058.03 5,058.03 4.2K
15:13 5,058.01 5,058.30 5,058.01 5,058.30 13.8K
15:14 5,058.24 5,058.60 5,058.24 5,058.35 3.3K
15:15 5,058.14 5,058.14 5,057.61 5,057.92 10.4K
15:16 5,057.97 5,058.26 5,057.74 5,058.26 12.4K
15:17 5,058.08 5,058.21 5,058.03 5,058.20 12.0K
15:18 5,058.21 5,058.53 5,058.00 5,058.00 3.9K
15:19 5,057.87 5,057.87 5,057.23 5,057.38 5.8K
15:20 5,057.35 5,057.35 5,056.67 5,056.87 11.7K
15:21 5,056.80 5,056.80 5,055.39 5,055.53 20.6K
15:22 5,055.61 5,056.56 5,055.61 5,056.56 5.4K
15:23 5,056.69 5,057.35 5,056.69 5,057.25 2.6K
15:24 5,056.77 5,056.77 5,056.27 5,056.40 8.1K
15:25 5,056.23 5,056.38 5,055.48 5,055.48 5.0K
15:26 5,055.38 5,055.38 5,054.70 5,054.71 4.8K
15:27 5,054.40 5,055.30 5,054.40 5,055.30 9.0K
15:28 5,055.22 5,055.29 5,054.23 5,055.20 23.8K
15:29 5,055.19 5,055.19 5,054.69 5,054.70 16.3K
15:30 5,054.43 5,054.91 5,054.12 5,054.12 14.6K
15:31 5,053.85 5,053.88 5,053.46 5,053.46 7.7K
15:32 5,053.28 5,053.28 5,052.44 5,052.44 15.0K
15:33 5,052.41 5,052.41 5,051.76 5,052.15 15.9K
15:34 5,052.22 5,052.36 5,051.99 5,052.17 8.8K
15:35 5,052.22 5,052.49 5,052.22 5,052.30 13.1K
15:36 5,051.94 5,051.94 5,051.78 5,051.78 4.2K
15:37 5,051.73 5,051.73 5,050.90 5,050.90 11.2K
15:38 5,050.83 5,050.83 5,049.19 5,049.19 33.6K
15:39 5,049.24 5,050.10 5,049.24 5,050.10 5.0K
15:40 5,049.89 5,050.72 5,049.73 5,050.72 11.6K
15:41 5,050.74 5,051.14 5,050.74 5,050.87 9.1K
15:42 5,051.28 5,053.02 5,051.28 5,052.96 37.6K
15:43 5,053.10 5,053.58 5,053.09 5,053.09 28.0K
15:44 5,052.93 5,053.28 5,052.91 5,053.28 35.4K
15:45 5,053.14 5,054.04 5,052.98 5,054.00 24.9K
15:46 5,053.89 5,054.80 5,053.89 5,054.80 24.7K
15:47 5,054.81 5,055.00 5,054.60 5,055.00 13.9K
15:48 5,055.20 5,055.57 5,055.15 5,055.18 6.7K
15:49 5,055.16 5,055.88 5,055.16 5,055.88 6.2K
15:50 5,055.82 5,056.72 5,055.82 5,056.72 13.2K
15:51 5,056.86 5,057.02 5,056.86 5,057.02 12.5K
15:52 5,057.18 5,057.18 5,057.02 5,057.10 7.7K
15:53 5,057.03 5,057.09 5,056.89 5,057.04 30.0K
15:54 5,056.94 5,056.96 5,055.80 5,055.80 15.5K
15:55 5,055.78 5,055.78 5,055.06 5,055.09 10.7K
15:56 5,055.00 5,055.49 5,055.00 5,055.38 9.1K
15:57 5,055.52 5,055.56 5,055.39 5,055.49 13.5K
15:58 5,055.61 5,056.02 5,055.61 5,055.93 11.8K
15:59 5,055.75 5,055.96 5,055.36 5,055.36 19.0K
16:00 5,055.23 5,055.94 5,055.01 5,055.77 14.6K
16:01 5,055.72 5,055.72 5,055.08 5,055.08 11.7K
16:02 5,055.11 5,055.11 5,053.89 5,053.89 15.1K
16:03 5,053.76 5,053.76 5,053.36 5,053.69 18.1K
16:04 5,053.84 5,054.67 5,053.84 5,054.67 12.6K
16:05 5,054.85 5,055.22 5,054.85 5,055.22 6.7K
16:06 5,055.30 5,055.30 5,054.59 5,054.68 7.3K
16:07 5,054.98 5,054.98 5,054.59 5,054.59 10.1K
16:08 5,054.75 5,055.31 5,054.75 5,055.20 39.3K
16:09 5,055.31 5,055.43 5,055.05 5,055.43 4.4K
16:10 5,055.52 5,055.82 5,055.44 5,055.60 14.6K
16:11 5,055.42 5,055.65 5,055.33 5,055.65 8.2K
16:12 5,055.68 5,055.98 5,055.53 5,055.64 20.6K
16:13 5,055.82 5,055.98 5,055.51 5,055.81 36.9K
16:14 5,055.87 5,056.00 5,055.71 5,055.90 6.4K
16:15 5,055.87 5,056.48 5,055.87 5,056.30 12.2K
16:16 5,056.45 5,057.61 5,056.45 5,057.46 12.9K
16:17 5,057.63 5,058.21 5,057.63 5,058.15 9.9K
16:18 5,058.25 5,058.71 5,058.23 5,058.71 13.9K
16:19 5,058.78 5,058.98 5,058.46 5,058.46 14.9K
16:20 5,058.31 5,058.70 5,058.31 5,058.63 15.3K
16:21 5,058.95 5,059.54 5,058.95 5,059.54 11.0K
16:22 5,059.68 5,060.62 5,059.43 5,060.62 38.2K
16:23 5,060.68 5,062.08 5,060.58 5,062.08 194.8K
16:24 5,062.28 5,062.62 5,062.15 5,062.46 17.9K
16:25 5,062.69 5,062.69 5,062.49 5,062.62 16.8K
16:26 5,062.72 5,062.79 5,062.47 5,062.47 9.0K
16:27 5,062.39 5,062.39 5,061.93 5,061.93 5.8K
16:28 5,061.95 5,063.30 5,061.88 5,063.30 8.4K
16:29 5,063.23 5,063.87 5,063.23 5,063.35 23.6K
16:30 5,063.43 5,063.71 5,062.44 5,063.11 70.8K
16:31 5,062.70 5,066.38 5,062.70 5,066.26 52.8K
16:32 5,066.53 5,067.23 5,065.78 5,066.34 72.4K
16:33 5,066.17 5,066.56 5,064.95 5,065.03 73.8K
16:34 5,064.85 5,064.85 5,063.67 5,064.20 27.4K
16:35 5,064.53 5,064.67 5,064.05 5,064.09 35.7K
16:36 5,063.72 5,064.84 5,063.72 5,064.56 76.4K
16:37 5,064.69 5,065.05 5,064.13 5,064.89 77.0K
16:38 5,064.76 5,065.45 5,064.76 5,065.39 13.3K
16:39 5,065.30 5,066.43 5,065.19 5,066.43 82.4K
16:40 5,065.87 5,067.06 5,065.31 5,065.42 152.9K
16:41 5,065.55 5,065.55 5,062.74 5,062.74 32.9K
16:42 5,062.44 5,062.57 5,061.81 5,062.01 13.0K
16:43 5,062.04 5,062.04 5,059.80 5,060.19 51.5K
16:44 5,060.03 5,060.03 5,058.38 5,058.52 51.9K
16:45 5,058.43 5,058.43 5,055.16 5,055.26 160.2K
16:46 5,055.06 5,058.95 5,054.87 5,058.95 262.3K
16:47 5,058.95 5,060.84 5,058.69 5,060.84 71.8K
16:48 5,060.89 5,061.32 5,060.89 5,060.94 33.0K
16:49 5,061.30 5,063.68 5,061.30 5,062.61 48.1K
16:50 5,061.96 5,061.96 5,058.93 5,058.93 67.8K
16:51 5,059.07 5,059.24 5,058.27 5,059.24 36.1K
16:52 5,059.54 5,060.41 5,059.54 5,059.93 15.6K
16:53 5,059.68 5,060.10 5,059.68 5,059.74 9.8K
16:54 5,059.87 5,059.87 5,058.48 5,058.48 24.1K
16:55 5,058.22 5,060.15 5,057.90 5,060.15 105.6K
16:56 5,060.60 5,061.27 5,060.51 5,061.22 17.5K
16:57 5,061.24 5,062.04 5,061.07 5,061.07 30.2K
16:58 5,061.35 5,061.78 5,061.35 5,061.74 28.9K
16:59 5,061.84 5,062.78 5,061.65 5,062.71 21.0K
17:00 5,062.30 5,062.30 5,059.87 5,060.12 70.3K
17:01 5,060.39 5,060.39 5,056.93 5,056.93 36.0K
17:02 5,056.33 5,056.33 5,053.97 5,056.02 48.6K
17:03 5,056.11 5,057.12 5,056.11 5,057.11 35.2K
17:04 5,057.08 5,057.08 5,055.55 5,056.62 16.7K
17:05 5,056.80 5,056.80 5,055.18 5,055.45 18.2K
17:06 5,055.35 5,055.48 5,055.01 5,055.05 20.4K
17:07 5,055.29 5,058.45 5,055.29 5,058.45 37.5K
17:08 5,058.32 5,058.38 5,057.94 5,058.01 34.5K
17:09 5,057.95 5,058.59 5,057.82 5,058.52 33.7K
17:10 5,058.59 5,058.63 5,057.81 5,057.95 24.0K
17:11 5,057.90 5,057.90 5,057.16 5,057.54 149.2K
17:12 5,057.80 5,057.81 5,057.34 5,057.34 40.4K
17:13 5,056.96 5,058.00 5,056.76 5,057.92 45.7K
17:14 5,057.94 5,057.96 5,057.44 5,057.46 34.5K
17:15 5,057.53 5,058.02 5,057.16 5,058.02 18.5K
17:16 5,058.20 5,058.69 5,058.10 5,058.10 13.5K
17:17 5,058.00 5,058.16 5,057.39 5,057.88 15.5K
17:18 5,057.81 5,058.07 5,057.46 5,057.46 10.1K
17:19 5,057.59 5,057.98 5,057.14 5,057.14 14.3K
17:20 5,057.00 5,057.40 5,056.38 5,056.54 9.0K
17:21 5,056.55 5,057.81 5,056.55 5,056.83 41.7K
17:22 5,056.80 5,057.23 5,056.70 5,057.07 14.8K
17:23 5,056.87 5,057.41 5,056.74 5,057.20 44.8K
17:24 5,057.52 5,057.53 5,056.39 5,056.39 21.8K
17:25 5,056.46 5,056.60 5,054.96 5,055.12 38.8K
17:26 5,054.96 5,055.33 5,054.96 5,055.07 8.5K
17:27 5,055.05 5,055.05 5,053.34 5,054.52 39.3K
17:28 5,054.65 5,054.71 5,054.20 5,054.20 10.8K
17:29 5,054.41 5,054.72 5,054.28 5,054.45 8.8K
17:30 5,054.71 5,055.71 5,054.71 5,055.71 24.7K
17:31 5,055.61 5,055.61 5,055.17 5,055.33 37.3K
17:32 5,055.19 5,055.19 5,054.84 5,055.08 18.6K
17:33 5,055.46 5,055.78 5,055.12 5,055.78 17.6K
17:34 5,055.76 5,056.47 5,055.76 5,056.01 6.2K
17:35 5,055.88 5,056.20 5,055.84 5,056.20 3.7K
17:36 5,056.24 5,056.51 5,056.19 5,056.51 5.6K
17:37 5,056.65 5,056.78 5,056.47 5,056.64 16.0K
17:38 5,056.61 5,056.61 5,054.98 5,054.99 36.4K
17:39 5,055.09 5,055.09 5,054.64 5,054.92 17.9K
17:40 5,055.08 5,055.79 5,054.99 5,055.50 39.9K
17:41 5,056.00 5,056.00 5,055.33 5,055.49 14.6K
17:42 5,055.32 5,055.45 5,055.21 5,055.30 15.9K
17:43 5,055.05 5,055.05 5,054.15 5,054.67 21.9K
17:44 5,054.74 5,055.33 5,054.46 5,054.46 11.6K
17:45 5,054.61 5,055.21 5,054.59 5,054.94 13.5K
17:46 5,054.78 5,054.78 5,054.18 5,054.18 13.8K
17:47 5,054.24 5,054.83 5,053.96 5,054.66 22.7K
17:48 5,054.52 5,054.70 5,054.28 5,054.48 20.2K
17:49 5,054.57 5,054.57 5,054.36 5,054.53 12.7K
17:50 5,054.43 5,054.82 5,054.43 5,054.77 4.4K
17:51 5,055.07 5,055.58 5,055.05 5,055.37 16.4K
17:52 5,055.27 5,055.33 5,054.91 5,055.33 11.4K
17:53 5,055.17 5,055.65 5,055.17 5,055.24 11.1K
17:54 5,055.31 5,055.31 5,054.87 5,055.06 3.8K
17:55 5,054.71 5,054.71 5,053.91 5,054.29 23.6K
17:56 5,054.44 5,054.45 5,053.85 5,053.85 4.8K
17:57 5,053.73 5,053.85 5,053.43 5,053.46 14.4K
17:58 5,053.13 5,053.46 5,052.65 5,053.46 9.7K
17:59 5,053.49 5,053.82 5,053.27 5,053.37 32.4K
18:00 5,053.19 5,054.01 5,052.76 5,054.01 24.9K
18:01 5,054.17 5,054.17 5,052.25 5,052.25 52.3K
18:02 5,052.20 5,052.88 5,052.04 5,052.46 71.9K
18:03 5,052.63 5,052.63 5,051.87 5,051.87 39.2K
18:04 5,051.99 5,053.07 5,051.86 5,052.59 46.4K
18:05 5,052.65 5,052.65 5,052.04 5,052.14 27.4K
18:06 5,052.13 5,052.95 5,052.13 5,052.46 28.8K
18:07 5,052.55 5,054.59 5,052.39 5,054.59 60.6K
18:08 5,054.69 5,055.49 5,054.69 5,055.49 17.8K
18:09 5,055.52 5,056.80 5,055.52 5,056.80 21.7K
18:10 5,056.87 5,056.92 5,056.29 5,056.62 50.2K
18:11 5,056.64 5,056.94 5,056.48 5,056.80 13.4K
18:12 5,056.04 5,056.04 5,055.66 5,055.66 22.1K
18:13 5,055.67 5,056.12 5,055.52 5,055.75 33.1K
18:14 5,055.90 5,056.12 5,055.81 5,055.96 24.8K
18:15 5,056.15 5,056.41 5,056.12 5,056.35 18.9K
18:16 5,056.46 5,056.46 5,056.18 5,056.18 39.0K
18:17 5,056.14 5,057.20 5,056.08 5,057.20 36.6K
18:18 5,057.01 5,057.32 5,056.88 5,056.88 25.5K
18:19 5,056.77 5,057.29 5,056.75 5,056.95 20.9K
18:20 5,056.93 5,057.21 5,056.82 5,056.98 96.8K
18:21 5,057.02 5,057.77 5,057.02 5,057.72 78.8K
18:22 5,057.74 5,059.02 5,057.74 5,058.91 37.2K
18:23 5,058.49 5,058.85 5,057.78 5,057.78 24.9K
18:24 5,058.08 5,059.17 5,058.08 5,059.01 73.3K
18:29 5,058.64 5,058.69 5,055.80 5,058.09 14,546.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available