SMI

SWI20
🏛️ switzerland →
12,648.11
Last Update: 2025-10-08
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 11,811.24 11,822.74 11,811.24 11,818.90 0.0K
09:01 11,823.40 11,832.24 11,823.24 11,828.40 0.0K
09:02 11,823.90 11,830.74 11,821.90 11,826.40 0.0K
09:03 11,826.90 11,826.90 11,816.74 11,816.74 0.0K
09:04 11,816.90 11,816.90 11,811.40 11,811.90 0.0K
09:05 11,811.90 11,811.90 11,806.40 11,806.40 0.0K
09:06 11,811.40 11,814.40 11,809.40 11,814.40 0.0K
09:07 11,811.24 11,811.74 11,808.74 11,808.74 0.0K
09:08 11,807.24 11,811.40 11,802.40 11,802.74 0.0K
09:09 11,799.74 11,803.40 11,798.90 11,803.40 0.0K
09:10 11,801.40 11,801.40 11,793.90 11,793.90 0.0K
09:11 11,796.74 11,800.40 11,795.74 11,795.74 0.0K
09:12 11,794.74 11,801.24 11,794.74 11,799.90 0.0K
09:13 11,802.40 11,804.74 11,801.90 11,803.74 0.0K
09:14 11,802.40 11,802.40 11,797.24 11,797.90 0.0K
09:15 11,796.40 11,799.24 11,794.90 11,798.74 0.0K
09:16 11,800.74 11,804.30 11,799.30 11,799.30 0.0K
09:17 11,798.74 11,798.74 11,794.80 11,795.80 0.0K
09:18 11,798.74 11,798.74 11,789.70 11,790.74 0.0K
09:19 11,791.20 11,792.74 11,788.70 11,790.24 0.0K
09:20 11,791.70 11,791.70 11,781.70 11,782.20 0.0K
09:21 11,781.74 11,785.20 11,780.74 11,782.20 0.0K
09:22 11,782.24 11,786.24 11,781.24 11,781.24 0.0K
09:23 11,781.74 11,785.74 11,780.70 11,785.74 0.0K
09:24 11,786.20 11,787.10 11,780.74 11,780.74 0.0K
09:25 11,781.74 11,784.74 11,780.74 11,783.60 0.0K
09:26 11,781.10 11,783.24 11,779.10 11,782.10 0.0K
09:27 11,781.60 11,782.24 11,779.10 11,781.74 0.0K
09:28 11,781.60 11,783.74 11,781.10 11,781.50 0.0K
09:29 11,782.24 11,782.24 11,779.90 11,780.74 0.0K
09:30 11,779.90 11,779.90 11,777.50 11,779.50 0.0K
09:31 11,781.50 11,785.24 11,779.50 11,783.74 0.0K
09:32 11,782.90 11,783.74 11,777.90 11,777.90 0.0K
09:33 11,776.90 11,779.74 11,776.40 11,776.40 0.0K
09:34 11,775.90 11,778.24 11,775.90 11,777.00 0.0K
09:35 11,778.90 11,781.74 11,778.90 11,781.74 0.0K
09:36 11,780.40 11,780.40 11,776.90 11,779.24 0.0K
09:37 11,779.74 11,781.74 11,779.24 11,780.70 0.0K
09:38 11,780.74 11,782.24 11,780.20 11,782.24 0.0K
09:39 11,781.70 11,782.74 11,779.60 11,780.10 0.0K
09:40 11,780.60 11,780.74 11,778.60 11,779.00 0.0K
09:41 11,779.24 11,780.74 11,777.50 11,779.74 0.0K
09:42 11,778.00 11,780.74 11,776.50 11,779.90 0.0K
09:43 11,782.74 11,782.90 11,779.40 11,779.40 0.0K
09:44 11,779.24 11,779.24 11,773.74 11,776.74 0.0K
09:45 11,775.90 11,775.90 11,771.40 11,771.40 0.0K
09:46 11,771.74 11,775.24 11,771.40 11,775.24 0.0K
09:47 11,774.40 11,777.74 11,773.40 11,773.40 0.0K
09:48 11,772.90 11,775.24 11,771.40 11,772.74 0.0K
09:49 11,773.24 11,773.24 11,768.90 11,770.50 0.0K
09:50 11,773.74 11,774.00 11,771.00 11,772.24 0.0K
09:51 11,771.50 11,771.50 11,768.10 11,770.60 0.0K
09:52 11,771.60 11,774.74 11,770.50 11,774.74 0.0K
09:53 11,773.00 11,777.24 11,773.00 11,774.50 0.0K
09:54 11,775.74 11,780.74 11,775.74 11,776.90 0.0K
09:55 11,776.90 11,781.40 11,776.90 11,780.40 0.0K
09:56 11,779.40 11,782.90 11,776.40 11,776.90 0.0K
09:57 11,778.40 11,779.74 11,775.90 11,775.90 0.0K
09:58 11,775.40 11,777.74 11,771.50 11,771.50 0.0K
09:59 11,771.00 11,777.74 11,771.00 11,777.74 0.0K
10:00 11,777.40 11,778.74 11,772.74 11,772.74 0.0K
10:01 11,772.40 11,774.40 11,770.90 11,773.74 0.0K
10:02 11,773.90 11,775.74 11,769.40 11,771.74 0.0K
10:03 11,770.90 11,770.90 11,768.40 11,768.90 0.0K
10:04 11,766.90 11,768.74 11,765.90 11,768.74 0.0K
10:05 11,770.40 11,771.40 11,767.40 11,767.40 0.0K
10:06 11,768.74 11,770.74 11,766.40 11,769.74 0.0K
10:07 11,767.40 11,770.74 11,765.40 11,767.80 0.0K
10:08 11,769.30 11,773.74 11,767.30 11,772.24 0.0K
10:09 11,771.20 11,772.24 11,768.20 11,768.20 0.0K
10:10 11,769.24 11,769.24 11,763.70 11,763.70 0.0K
10:11 11,760.20 11,767.74 11,760.20 11,765.74 0.0K
10:12 11,763.20 11,768.74 11,763.20 11,767.10 0.0K
10:13 11,769.74 11,770.74 11,767.74 11,769.50 0.0K
10:14 11,772.74 11,773.24 11,769.00 11,769.90 0.0K
10:15 11,772.74 11,773.74 11,767.90 11,768.40 0.0K
10:16 11,771.74 11,772.74 11,767.90 11,768.80 0.0K
10:17 11,768.80 11,770.74 11,766.30 11,766.30 0.0K
10:18 11,767.24 11,770.74 11,765.80 11,770.74 0.0K
10:19 11,771.74 11,774.24 11,770.20 11,772.74 0.0K
10:20 11,769.60 11,769.74 11,766.10 11,767.10 0.0K
10:21 11,767.50 11,769.74 11,765.00 11,766.50 0.0K
10:22 11,766.00 11,770.74 11,766.00 11,767.50 0.0K
10:23 11,768.00 11,771.40 11,767.50 11,771.40 0.0K
10:24 11,770.90 11,773.74 11,770.90 11,773.40 0.0K
10:25 11,773.74 11,773.74 11,768.90 11,772.40 0.0K
10:26 11,773.40 11,775.74 11,771.40 11,774.24 0.0K
10:27 11,771.40 11,772.24 11,768.40 11,771.74 0.0K
10:28 11,772.74 11,773.24 11,768.40 11,771.74 0.0K
10:29 11,770.74 11,770.74 11,764.50 11,764.50 0.0K
10:30 11,764.00 11,767.74 11,764.00 11,766.74 0.0K
10:31 11,762.50 11,763.00 11,758.60 11,758.60 0.0K
10:32 11,758.10 11,759.74 11,756.70 11,756.70 0.0K
10:33 11,759.24 11,760.74 11,755.80 11,755.80 0.0K
10:34 11,758.74 11,759.80 11,756.80 11,759.80 0.0K
10:35 11,760.80 11,762.74 11,760.80 11,761.74 0.0K
10:36 11,760.30 11,763.74 11,760.30 11,761.70 0.0K
10:37 11,759.70 11,765.74 11,759.70 11,762.70 0.0K
10:38 11,765.24 11,766.74 11,762.70 11,764.60 0.0K
10:39 11,765.60 11,768.74 11,764.10 11,764.50 0.0K
10:40 11,767.74 11,767.74 11,762.50 11,764.00 0.0K
10:41 11,766.74 11,766.74 11,763.40 11,763.40 0.0K
10:42 11,765.24 11,765.24 11,760.00 11,762.74 0.0K
10:43 11,761.00 11,763.24 11,759.50 11,760.50 0.0K
10:44 11,761.74 11,761.74 11,758.40 11,758.40 0.0K
10:45 11,759.40 11,760.74 11,756.00 11,756.00 0.0K
10:46 11,758.74 11,759.74 11,755.50 11,755.50 0.0K
10:47 11,756.50 11,758.60 11,756.00 11,758.60 0.0K
10:48 11,762.74 11,763.74 11,759.60 11,759.60 0.0K
10:49 11,758.60 11,758.60 11,757.60 11,758.10 0.0K
10:50 11,757.60 11,759.24 11,754.70 11,758.74 0.0K
10:51 11,759.74 11,760.74 11,756.20 11,756.20 0.0K
10:52 11,758.24 11,758.74 11,756.70 11,757.74 0.0K
10:53 11,758.24 11,760.24 11,756.80 11,757.30 0.0K
10:54 11,758.74 11,758.80 11,756.80 11,758.30 0.0K
10:55 11,758.30 11,763.74 11,757.80 11,763.74 0.0K
10:56 11,762.74 11,762.74 11,757.30 11,757.30 0.0K
10:57 11,756.80 11,761.74 11,756.80 11,761.74 0.0K
10:58 11,761.70 11,764.24 11,761.70 11,762.20 0.0K
10:59 11,763.10 11,765.74 11,763.10 11,765.74 0.0K
11:00 11,764.74 11,766.74 11,761.60 11,763.74 0.0K
11:01 11,762.20 11,766.24 11,762.20 11,765.70 0.0K
11:02 11,766.70 11,769.74 11,766.70 11,768.74 0.0K
11:03 11,766.20 11,768.74 11,764.70 11,765.80 0.0K
11:04 11,765.80 11,767.74 11,764.80 11,766.30 0.0K
11:05 11,766.80 11,770.24 11,765.80 11,765.80 0.0K
11:06 11,763.80 11,766.74 11,763.30 11,764.30 0.0K
11:07 11,764.80 11,767.24 11,764.80 11,767.24 0.0K
11:08 11,765.80 11,768.74 11,764.30 11,764.30 0.0K
11:09 11,764.80 11,767.74 11,761.90 11,761.90 0.0K
11:10 11,761.90 11,763.74 11,760.90 11,762.74 0.0K
11:11 11,761.74 11,763.74 11,761.40 11,763.74 0.0K
11:12 11,762.40 11,762.40 11,758.90 11,760.74 0.0K
11:13 11,759.90 11,763.74 11,759.90 11,762.74 0.0K
11:14 11,763.24 11,763.74 11,760.90 11,761.90 0.0K
11:15 11,760.90 11,763.24 11,760.90 11,761.50 0.0K
11:16 11,760.50 11,761.74 11,759.50 11,761.74 0.0K
11:17 11,760.00 11,761.24 11,756.50 11,757.74 0.0K
11:18 11,756.74 11,756.74 11,750.20 11,750.20 0.0K
11:19 11,749.20 11,754.74 11,749.20 11,753.74 0.0K
11:20 11,754.74 11,755.74 11,750.20 11,752.24 0.0K
11:21 11,751.20 11,753.74 11,751.20 11,752.60 0.0K
11:22 11,754.24 11,754.24 11,751.10 11,753.74 0.0K
11:23 11,755.24 11,755.74 11,752.10 11,752.10 0.0K
11:24 11,751.24 11,753.74 11,748.10 11,750.60 0.0K
11:25 11,748.10 11,749.74 11,746.60 11,747.70 0.0K
11:26 11,749.74 11,749.74 11,747.70 11,748.70 0.0K
11:27 11,748.20 11,754.24 11,748.20 11,751.74 0.0K
11:28 11,750.60 11,751.74 11,748.10 11,750.24 0.0K
11:29 11,748.10 11,749.24 11,746.60 11,749.24 0.0K
11:30 11,749.74 11,749.74 11,747.50 11,748.00 0.0K
11:31 11,747.50 11,749.74 11,745.00 11,745.00 0.0K
11:32 11,745.50 11,750.50 11,745.50 11,748.00 0.0K
11:33 11,748.50 11,750.24 11,747.50 11,750.24 0.0K
11:34 11,748.90 11,751.24 11,748.40 11,751.24 0.0K
11:35 11,748.40 11,751.74 11,748.40 11,751.74 0.0K
11:36 11,750.24 11,751.74 11,747.74 11,747.74 0.0K
11:37 11,746.74 11,747.74 11,745.20 11,745.70 0.0K
11:38 11,745.80 11,745.80 11,745.30 11,745.30 0.0K
11:39 11,746.74 11,746.74 11,742.30 11,742.30 0.0K
11:40 11,742.80 11,747.24 11,742.80 11,746.24 0.0K
11:41 11,743.80 11,746.74 11,742.30 11,744.30 0.0K
11:42 11,742.80 11,747.74 11,742.80 11,743.90 0.0K
11:43 11,745.24 11,745.74 11,743.40 11,743.90 0.0K
11:44 11,744.90 11,746.24 11,743.40 11,743.40 0.0K
11:45 11,743.40 11,745.24 11,742.40 11,743.30 0.0K
11:46 11,744.74 11,745.74 11,743.30 11,744.30 0.0K
11:47 11,744.74 11,744.74 11,741.80 11,741.80 0.0K
11:48 11,743.30 11,745.24 11,741.80 11,741.80 0.0K
11:49 11,742.30 11,742.30 11,741.80 11,742.20 0.0K
11:50 11,742.70 11,744.74 11,741.70 11,742.30 0.0K
11:51 11,743.30 11,747.74 11,743.30 11,745.70 0.0K
11:52 11,746.20 11,749.24 11,746.20 11,746.70 0.0K
11:53 11,749.24 11,750.74 11,746.20 11,747.60 0.0K
11:54 11,747.60 11,750.74 11,747.10 11,748.10 0.0K
11:55 11,749.24 11,750.74 11,747.10 11,750.74 0.0K
11:56 11,749.10 11,753.24 11,749.10 11,750.00 0.0K
11:57 11,752.24 11,752.24 11,749.50 11,749.50 0.0K
11:58 11,750.74 11,752.24 11,748.50 11,751.24 0.0K
11:59 11,749.00 11,751.74 11,746.50 11,746.50 0.0K
12:00 11,748.24 11,751.24 11,747.00 11,751.24 0.0K
12:01 11,748.60 11,753.74 11,748.60 11,751.00 0.0K
12:02 11,750.50 11,751.74 11,747.00 11,747.50 0.0K
12:03 11,747.00 11,751.24 11,747.00 11,751.24 0.0K
12:04 11,748.50 11,754.74 11,748.50 11,753.24 0.0K
12:05 11,750.00 11,752.74 11,746.50 11,748.74 0.0K
12:06 11,746.00 11,747.24 11,743.50 11,744.74 0.0K
12:07 11,745.24 11,746.24 11,742.60 11,742.60 0.0K
12:08 11,743.10 11,744.74 11,742.60 11,744.24 0.0K
12:09 11,744.24 11,744.24 11,741.10 11,741.10 0.0K
12:10 11,740.10 11,743.24 11,739.70 11,739.70 0.0K
12:11 11,740.20 11,740.20 11,740.20 11,740.20 0.0K
12:12 11,739.70 11,742.74 11,739.70 11,740.80 0.0K
12:13 11,741.30 11,743.74 11,739.80 11,743.24 0.0K
12:14 11,742.30 11,747.74 11,742.30 11,747.74 0.0K
12:15 11,744.70 11,747.74 11,743.70 11,743.70 0.0K
12:16 11,744.20 11,746.74 11,743.30 11,744.24 0.0K
12:17 11,744.74 11,745.24 11,742.80 11,745.24 0.0K
12:18 11,742.40 11,743.90 11,742.40 11,743.90 0.0K
12:19 11,744.90 11,747.74 11,744.40 11,746.74 0.0K
12:20 11,747.24 11,749.24 11,745.90 11,747.90 0.0K
12:21 11,747.90 11,752.24 11,747.90 11,750.74 0.0K
12:22 11,749.20 11,752.74 11,749.20 11,752.74 0.0K
12:23 11,750.20 11,753.74 11,750.10 11,753.74 0.0K
12:24 11,752.10 11,754.74 11,751.60 11,754.74 0.0K
12:25 11,754.24 11,754.74 11,752.00 11,752.50 0.0K
12:26 11,752.00 11,755.74 11,751.50 11,755.74 0.0K
12:27 11,753.00 11,755.74 11,751.10 11,752.74 0.0K
12:28 11,750.10 11,754.74 11,750.10 11,750.60 0.0K
12:29 11,750.60 11,751.74 11,746.10 11,747.74 0.0K
12:30 11,747.10 11,748.24 11,744.10 11,744.20 0.0K
12:31 11,745.20 11,746.24 11,741.70 11,741.70 0.0K
12:32 11,742.20 11,745.24 11,742.20 11,744.24 0.0K
12:33 11,742.80 11,746.24 11,742.80 11,744.24 0.0K
12:34 11,741.70 11,744.74 11,741.70 11,744.24 0.0K
12:35 11,744.74 11,746.24 11,742.20 11,745.20 0.0K
12:36 11,744.70 11,747.24 11,742.20 11,743.20 0.0K
12:37 11,745.74 11,747.24 11,743.70 11,746.24 0.0K
12:38 11,745.24 11,745.74 11,742.20 11,744.24 0.0K
12:39 11,741.70 11,743.74 11,741.70 11,742.20 0.0K
12:40 11,742.70 11,748.24 11,742.70 11,745.10 0.0K
12:41 11,745.60 11,748.74 11,745.00 11,745.00 0.0K
12:42 11,746.00 11,747.74 11,744.50 11,744.50 0.0K
12:43 11,745.00 11,749.24 11,745.00 11,747.24 0.0K
12:44 11,747.74 11,748.24 11,744.00 11,746.24 0.0K
12:45 11,747.24 11,748.24 11,743.90 11,744.90 0.0K
12:46 11,744.40 11,747.24 11,742.90 11,746.74 0.0K
12:47 11,743.00 11,745.24 11,742.00 11,744.74 0.0K
12:48 11,742.60 11,745.74 11,742.10 11,745.24 0.0K
12:49 11,743.60 11,748.24 11,743.60 11,745.50 0.0K
12:50 11,746.50 11,751.74 11,746.50 11,750.74 0.0K
12:51 11,748.90 11,752.24 11,747.80 11,747.80 0.0K
12:52 11,747.80 11,751.24 11,747.80 11,751.24 0.0K
12:53 11,750.74 11,752.24 11,749.80 11,749.80 0.0K
12:54 11,751.74 11,753.24 11,750.20 11,750.70 0.0K
12:55 11,750.70 11,752.74 11,749.60 11,752.24 0.0K
12:56 11,752.74 11,753.24 11,750.60 11,753.24 0.0K
12:57 11,752.24 11,753.24 11,749.00 11,749.00 0.0K
12:58 11,749.50 11,752.24 11,747.60 11,749.60 0.0K
12:59 11,750.10 11,752.24 11,747.60 11,747.60 0.0K
13:00 11,748.10 11,749.24 11,745.10 11,747.60 0.0K
13:01 11,749.10 11,751.24 11,747.10 11,747.10 0.0K
13:02 11,746.60 11,750.74 11,746.60 11,750.74 0.0K
13:03 11,749.24 11,751.24 11,747.60 11,751.24 0.0K
13:04 11,748.10 11,753.74 11,748.10 11,753.24 0.0K
13:05 11,752.74 11,754.24 11,749.50 11,752.40 0.0K
13:06 11,752.90 11,761.74 11,752.90 11,761.74 0.0K
13:07 11,761.24 11,761.74 11,758.80 11,760.70 0.0K
13:08 11,760.20 11,764.24 11,758.20 11,759.20 0.0K
13:09 11,758.20 11,764.24 11,758.20 11,762.74 0.0K
13:10 11,759.70 11,762.24 11,756.30 11,756.30 0.0K
13:11 11,758.24 11,758.80 11,754.30 11,757.80 0.0K
13:12 11,758.30 11,761.74 11,757.80 11,757.80 0.0K
13:13 11,761.24 11,761.74 11,756.80 11,759.74 0.0K
13:14 11,756.40 11,761.24 11,756.40 11,759.74 0.0K
13:15 11,760.24 11,760.24 11,754.90 11,756.00 0.0K
13:16 11,756.50 11,759.74 11,756.50 11,758.24 0.0K
13:17 11,756.00 11,761.24 11,756.00 11,757.50 0.0K
13:18 11,756.50 11,760.74 11,756.50 11,758.60 0.0K
13:19 11,760.24 11,761.74 11,758.10 11,760.00 0.0K
13:20 11,760.50 11,766.74 11,760.50 11,763.00 0.0K
13:21 11,763.50 11,769.74 11,763.50 11,766.40 0.0K
13:22 11,770.74 11,771.74 11,770.74 11,771.24 0.0K
13:23 11,767.40 11,769.74 11,766.90 11,769.30 0.0K
13:24 11,768.80 11,774.24 11,768.30 11,773.24 0.0K
13:25 11,771.80 11,775.24 11,771.30 11,775.24 0.0K
13:26 11,772.20 11,775.24 11,771.30 11,775.24 0.0K
13:27 11,771.70 11,772.70 11,770.20 11,770.20 0.0K
13:28 11,770.70 11,774.24 11,764.80 11,767.24 0.0K
13:29 11,768.24 11,772.74 11,764.80 11,769.80 0.0K
13:30 11,769.30 11,772.24 11,768.20 11,768.70 0.0K
13:31 11,771.24 11,772.24 11,769.20 11,769.30 0.0K
13:32 11,770.30 11,771.24 11,768.80 11,771.24 0.0K
13:33 11,772.24 11,772.24 11,768.80 11,771.24 0.0K
13:34 11,770.24 11,770.24 11,766.90 11,766.90 0.0K
13:35 11,768.74 11,770.24 11,767.74 11,767.74 0.0K
13:36 11,766.74 11,766.74 11,763.40 11,763.40 0.0K
13:37 11,767.24 11,768.24 11,764.90 11,765.40 0.0K
13:38 11,768.74 11,769.74 11,765.90 11,766.40 0.0K
13:39 11,766.90 11,769.24 11,766.90 11,768.24 0.0K
13:40 11,768.74 11,768.74 11,763.40 11,766.74 0.0K
13:41 11,766.24 11,767.24 11,763.50 11,766.74 0.0K
13:42 11,764.00 11,767.74 11,764.00 11,764.10 0.0K
13:43 11,763.60 11,766.74 11,762.60 11,764.74 0.0K
13:44 11,761.60 11,764.24 11,760.60 11,763.24 0.0K
13:45 11,760.10 11,764.74 11,759.70 11,759.70 0.0K
13:46 11,761.74 11,762.74 11,758.70 11,760.30 0.0K
13:47 11,763.74 11,764.74 11,759.80 11,762.30 0.0K
13:48 11,761.80 11,763.74 11,760.30 11,762.74 0.0K
13:49 11,763.24 11,763.24 11,760.30 11,761.80 0.0K
13:50 11,760.30 11,763.24 11,759.90 11,763.24 0.0K
13:51 11,762.40 11,764.24 11,761.40 11,764.24 0.0K
13:52 11,760.90 11,762.90 11,760.90 11,762.80 0.0K
13:53 11,765.74 11,765.74 11,762.80 11,763.30 0.0K
13:54 11,763.30 11,766.74 11,762.80 11,766.74 0.0K
13:55 11,763.80 11,766.24 11,762.30 11,762.30 0.0K
13:56 11,765.74 11,766.24 11,762.80 11,763.80 0.0K
13:57 11,766.74 11,767.24 11,761.70 11,761.70 0.0K
13:58 11,762.20 11,762.74 11,756.70 11,759.74 0.0K
13:59 11,760.24 11,760.24 11,755.70 11,758.24 0.0K
14:00 11,755.20 11,758.74 11,752.70 11,755.24 0.0K
14:01 11,756.24 11,756.24 11,750.80 11,750.80 0.0K
14:02 11,750.80 11,754.24 11,750.80 11,754.24 0.0K
14:03 11,751.40 11,754.24 11,750.90 11,752.74 0.0K
14:04 11,750.90 11,754.74 11,750.90 11,754.74 0.0K
14:05 11,752.90 11,757.24 11,752.90 11,757.24 0.0K
14:06 11,756.74 11,759.74 11,756.74 11,759.74 0.0K
14:07 11,756.90 11,759.74 11,756.40 11,757.40 0.0K
14:08 11,759.74 11,759.74 11,757.80 11,759.24 0.0K
14:09 11,758.30 11,763.24 11,758.30 11,762.74 0.0K
14:10 11,760.20 11,761.74 11,759.70 11,761.74 0.0K
14:11 11,758.70 11,761.24 11,757.80 11,757.80 0.0K
14:12 11,757.80 11,760.24 11,756.80 11,756.80 0.0K
14:13 11,756.80 11,763.24 11,756.30 11,763.24 0.0K
14:14 11,761.20 11,766.24 11,761.20 11,765.24 0.0K
14:15 11,764.24 11,764.74 11,762.60 11,763.10 0.0K
14:16 11,767.24 11,767.24 11,762.10 11,765.24 0.0K
14:17 11,764.24 11,765.24 11,761.70 11,761.70 0.0K
14:18 11,765.24 11,767.24 11,762.20 11,767.24 0.0K
14:19 11,766.24 11,766.24 11,762.60 11,762.60 0.0K
14:20 11,765.74 11,765.74 11,762.60 11,763.60 0.0K
14:21 11,764.10 11,767.60 11,764.10 11,767.60 0.0K
14:22 11,767.10 11,771.24 11,767.10 11,771.24 0.0K
14:23 11,769.60 11,773.24 11,768.60 11,773.24 0.0K
14:24 11,772.24 11,772.24 11,767.50 11,767.60 0.0K
14:25 11,768.60 11,771.74 11,768.00 11,768.50 0.0K
14:26 11,769.50 11,774.24 11,769.50 11,770.00 0.0K
14:27 11,771.00 11,775.74 11,771.00 11,775.24 0.0K
14:28 11,773.40 11,777.24 11,773.40 11,776.74 0.0K
14:29 11,773.40 11,776.74 11,772.40 11,774.40 0.0K
14:30 11,778.74 11,778.74 11,773.90 11,776.74 0.0K
14:31 11,777.24 11,777.74 11,774.40 11,774.90 0.0K
14:32 11,775.90 11,780.74 11,775.90 11,777.90 0.0K
14:33 11,778.90 11,782.74 11,778.90 11,782.24 0.0K
14:34 11,777.40 11,780.24 11,776.40 11,776.40 0.0K
14:35 11,776.50 11,780.24 11,775.50 11,775.50 0.0K
14:36 11,775.50 11,781.24 11,775.50 11,779.10 0.0K
14:37 11,781.74 11,782.24 11,777.10 11,777.10 0.0K
14:38 11,780.24 11,780.74 11,776.60 11,777.10 0.0K
14:39 11,779.24 11,780.24 11,775.70 11,778.70 0.0K
14:40 11,777.70 11,781.24 11,777.60 11,781.24 0.0K
14:41 11,781.74 11,782.24 11,779.60 11,779.60 0.0K
14:42 11,778.60 11,781.74 11,778.60 11,778.70 0.0K
14:43 11,781.74 11,781.74 11,777.70 11,777.70 0.0K
14:44 11,778.20 11,783.74 11,778.20 11,783.24 0.0K
14:45 11,780.20 11,784.74 11,780.20 11,784.74 0.0K
14:46 11,785.24 11,786.24 11,783.60 11,783.60 0.0K
14:47 11,782.60 11,787.24 11,781.60 11,781.60 0.0K
14:48 11,784.24 11,786.24 11,782.60 11,786.24 0.0K
14:49 11,785.74 11,786.74 11,784.10 11,785.10 0.0K
14:50 11,785.10 11,787.24 11,783.60 11,784.00 0.0K
14:51 11,785.50 11,790.24 11,785.50 11,787.50 0.0K
14:52 11,788.50 11,791.24 11,788.40 11,791.24 0.0K
14:53 11,791.74 11,792.24 11,788.90 11,791.24 0.0K
14:54 11,787.90 11,791.24 11,787.90 11,790.24 0.0K
14:55 11,786.40 11,788.24 11,784.50 11,786.50 0.0K
14:56 11,788.74 11,788.74 11,784.40 11,784.50 0.0K
14:57 11,786.74 11,787.24 11,783.50 11,783.50 0.0K
14:58 11,786.24 11,787.74 11,784.00 11,787.74 0.0K
14:59 11,787.24 11,789.74 11,785.50 11,787.50 0.0K
15:00 11,788.00 11,788.50 11,786.00 11,786.00 0.0K
15:01 11,789.24 11,789.24 11,784.50 11,787.24 0.0K
15:02 11,784.00 11,788.74 11,784.00 11,786.60 0.0K
15:03 11,785.60 11,788.24 11,784.60 11,785.10 0.0K
15:04 11,789.24 11,790.74 11,786.60 11,790.24 0.0K
15:05 11,787.10 11,789.74 11,786.60 11,786.60 0.0K
15:06 11,789.74 11,789.74 11,784.50 11,785.00 0.0K
15:07 11,786.74 11,787.74 11,783.60 11,786.50 0.0K
15:08 11,787.00 11,790.24 11,787.00 11,787.50 0.0K
15:09 11,787.00 11,791.24 11,787.00 11,791.24 0.0K
15:10 11,788.40 11,789.74 11,786.40 11,789.24 0.0K
15:11 11,788.74 11,788.74 11,784.50 11,787.00 0.0K
15:12 11,786.50 11,789.74 11,785.90 11,789.74 0.0K
15:13 11,788.74 11,789.74 11,786.00 11,786.40 0.0K
15:15 11,785.40 11,789.74 11,785.40 11,786.90 0.0K
15:16 11,787.90 11,793.24 11,787.90 11,793.24 0.0K
15:17 11,793.74 11,797.24 11,791.40 11,797.24 0.0K
15:18 11,796.74 11,797.74 11,794.30 11,796.20 0.0K
15:19 11,794.70 11,798.24 11,792.20 11,793.20 0.0K
15:20 11,795.74 11,799.24 11,793.20 11,799.24 0.0K
15:21 11,798.24 11,799.74 11,792.20 11,792.20 0.0K
15:22 11,792.70 11,794.24 11,791.70 11,792.20 0.0K
15:23 11,793.20 11,797.24 11,791.20 11,791.20 0.0K
15:24 11,790.70 11,793.24 11,789.30 11,789.80 0.0K
15:25 11,788.80 11,792.24 11,787.30 11,787.30 0.0K
15:26 11,790.24 11,793.24 11,787.30 11,792.24 0.0K
15:27 11,791.24 11,791.24 11,787.40 11,789.24 0.0K
15:28 11,788.74 11,791.24 11,787.40 11,788.40 0.0K
15:29 11,790.74 11,790.74 11,783.90 11,783.90 0.0K
15:30 11,785.74 11,789.24 11,784.40 11,787.74 0.0K
15:31 11,785.40 11,787.74 11,783.00 11,783.00 0.0K
15:32 11,783.50 11,788.24 11,782.00 11,784.50 0.0K
15:33 11,787.24 11,790.74 11,785.00 11,790.24 0.0K
15:34 11,786.50 11,789.24 11,783.50 11,789.24 0.0K
15:35 11,786.50 11,792.74 11,786.50 11,791.74 0.0K
15:36 11,788.50 11,792.24 11,784.50 11,787.00 0.0K
15:37 11,789.24 11,794.24 11,787.00 11,792.40 0.0K
15:38 11,789.90 11,794.24 11,789.40 11,789.40 0.0K
15:39 11,793.24 11,794.74 11,790.24 11,791.24 0.0K
15:40 11,787.90 11,793.24 11,786.90 11,791.24 0.0K
15:41 11,786.90 11,791.74 11,786.90 11,791.74 0.0K
15:42 11,791.24 11,793.24 11,789.30 11,792.24 0.0K
15:43 11,791.24 11,792.74 11,788.30 11,792.74 0.0K
15:44 11,793.24 11,793.24 11,786.30 11,790.74 0.0K
15:45 11,792.24 11,793.24 11,788.90 11,789.80 0.0K
15:46 11,790.40 11,794.24 11,790.40 11,794.24 0.0K
15:47 11,791.90 11,794.24 11,789.30 11,790.90 0.0K
15:48 11,793.24 11,794.74 11,790.90 11,794.24 0.0K
15:49 11,793.74 11,793.74 11,789.30 11,789.80 0.0K
15:50 11,789.80 11,793.74 11,788.30 11,793.74 0.0K
15:51 11,792.74 11,794.74 11,789.40 11,794.74 0.0K
15:52 11,795.74 11,795.74 11,790.80 11,794.74 0.0K
15:53 11,792.80 11,796.74 11,792.80 11,794.70 0.0K
15:54 11,795.70 11,798.74 11,793.20 11,793.20 0.0K
15:55 11,796.74 11,797.24 11,792.20 11,793.70 0.0K
15:56 11,793.20 11,797.74 11,792.70 11,793.70 0.0K
15:57 11,792.80 11,796.74 11,792.30 11,796.24 0.0K
15:58 11,797.24 11,799.24 11,794.30 11,797.80 0.0K
15:59 11,798.20 11,801.24 11,797.70 11,797.70 0.0K
16:00 11,798.70 11,801.74 11,794.20 11,797.24 0.0K
16:01 11,797.74 11,798.74 11,795.20 11,795.70 0.0K
16:02 11,795.20 11,799.24 11,793.80 11,794.30 0.0K
16:03 11,793.30 11,795.74 11,790.30 11,790.30 0.0K
16:04 11,790.40 11,791.24 11,785.90 11,787.24 0.0K
16:05 11,786.74 11,787.24 11,782.00 11,782.00 0.0K
16:06 11,782.50 11,787.74 11,782.50 11,785.10 0.0K
16:07 11,788.24 11,788.24 11,782.60 11,782.60 0.0K
16:08 11,784.74 11,784.74 11,778.70 11,779.70 0.0K
16:09 11,779.80 11,783.74 11,779.80 11,780.80 0.0K
16:10 11,781.30 11,785.74 11,780.30 11,782.74 0.0K
16:11 11,781.30 11,787.24 11,781.30 11,782.30 0.0K
16:12 11,781.80 11,784.74 11,777.90 11,778.40 0.0K
16:13 11,782.74 11,783.74 11,779.50 11,783.24 0.0K
16:14 11,783.74 11,786.74 11,781.40 11,786.74 0.0K
16:15 11,784.30 11,791.74 11,784.30 11,788.20 0.0K
16:16 11,790.24 11,791.24 11,786.70 11,791.24 0.0K
16:17 11,788.30 11,792.74 11,788.20 11,791.74 0.0K
16:18 11,788.74 11,790.74 11,787.70 11,788.20 0.0K
16:19 11,789.20 11,792.24 11,787.20 11,788.20 0.0K
16:20 11,787.70 11,789.30 11,785.70 11,789.30 0.0K
16:21 11,792.74 11,794.24 11,789.30 11,793.24 0.0K
16:22 11,792.74 11,793.74 11,788.70 11,788.70 0.0K
16:23 11,788.20 11,790.74 11,785.80 11,786.80 0.0K
16:24 11,788.74 11,789.74 11,785.20 11,785.80 0.0K
16:25 11,788.74 11,790.24 11,786.30 11,786.80 0.0K
16:26 11,785.70 11,789.24 11,781.20 11,788.74 0.0K
16:27 11,785.70 11,788.74 11,784.70 11,788.74 0.0K
16:28 11,784.70 11,786.74 11,781.20 11,781.20 0.0K
16:29 11,781.30 11,785.24 11,781.30 11,785.24 0.0K
16:30 11,783.30 11,786.74 11,781.30 11,781.30 0.0K
16:31 11,782.74 11,782.74 11,779.40 11,781.40 0.0K
16:32 11,783.24 11,784.74 11,780.40 11,780.40 0.0K
16:33 11,781.90 11,785.24 11,779.90 11,784.90 0.0K
16:34 11,786.74 11,787.24 11,782.80 11,782.80 0.0K
16:35 11,782.30 11,787.24 11,782.30 11,785.80 0.0K
16:36 11,787.74 11,789.24 11,785.30 11,787.30 0.0K
16:37 11,788.20 11,789.74 11,785.20 11,785.30 0.0K
16:38 11,785.30 11,787.24 11,783.80 11,786.24 0.0K
16:39 11,783.30 11,783.30 11,779.90 11,782.24 0.0K
16:40 11,780.90 11,783.24 11,777.90 11,779.40 0.0K
16:41 11,779.90 11,782.74 11,778.40 11,780.40 0.0K
16:42 11,782.24 11,783.24 11,778.90 11,779.40 0.0K
16:43 11,777.90 11,780.24 11,774.90 11,776.24 0.0K
16:44 11,773.50 11,775.50 11,771.50 11,772.00 0.0K
16:45 11,773.74 11,773.74 11,767.50 11,770.24 0.0K
16:46 11,767.50 11,770.24 11,762.50 11,762.50 0.0K
16:47 11,761.50 11,763.24 11,760.10 11,760.60 0.0K
16:48 11,761.10 11,762.74 11,757.10 11,757.10 0.0K
16:49 11,756.10 11,760.24 11,756.10 11,758.24 0.0K
16:50 11,756.20 11,759.74 11,756.20 11,756.70 0.0K
16:51 11,759.24 11,762.74 11,758.20 11,760.20 0.0K
16:52 11,760.20 11,761.20 11,756.20 11,758.24 0.0K
16:53 11,758.74 11,761.74 11,756.20 11,758.70 0.0K
16:54 11,758.70 11,766.24 11,758.70 11,764.74 0.0K
16:55 11,763.24 11,763.24 11,758.20 11,759.74 0.0K
16:56 11,758.20 11,762.24 11,756.70 11,756.70 0.0K
16:57 11,756.20 11,758.24 11,755.70 11,757.74 0.0K
16:58 11,756.10 11,760.24 11,756.10 11,757.60 0.0K
16:59 11,759.74 11,759.74 11,756.50 11,757.50 0.0K
17:00 11,761.24 11,763.24 11,760.00 11,762.00 0.0K
17:01 11,761.50 11,764.24 11,760.90 11,762.74 0.0K
17:02 11,760.24 11,761.24 11,754.40 11,754.90 0.0K
17:03 11,754.40 11,758.24 11,754.40 11,756.40 0.0K
17:04 11,756.90 11,759.24 11,755.40 11,756.40 0.0K
17:05 11,757.40 11,762.24 11,757.40 11,762.24 0.0K
17:06 11,758.90 11,760.24 11,754.90 11,757.24 0.0K
17:07 11,754.90 11,756.24 11,750.50 11,750.50 0.0K
17:08 11,752.00 11,758.24 11,752.00 11,757.24 0.0K
17:09 11,756.24 11,756.24 11,748.70 11,750.74 0.0K
17:10 11,748.20 11,748.74 11,745.30 11,747.30 0.0K
17:11 11,748.30 11,752.74 11,747.30 11,748.74 0.0K
17:12 11,749.24 11,750.40 11,745.40 11,750.40 0.0K
17:13 11,749.90 11,755.74 11,749.90 11,755.24 0.0K
17:14 11,754.24 11,754.24 11,749.40 11,749.90 0.0K
17:15 11,751.74 11,751.74 11,746.40 11,747.40 0.0K
17:16 11,749.40 11,749.74 11,747.50 11,748.50 0.0K
17:17 11,747.50 11,752.74 11,747.50 11,750.40 0.0K
17:18 11,752.74 11,754.40 11,749.40 11,754.40 0.0K
17:19 11,753.40 11,758.24 11,753.40 11,753.80 0.0K
17:20 11,752.30 11,757.24 11,752.30 11,754.80 0.0K
17:21 11,755.30 11,758.24 11,755.30 11,757.24 0.0K
17:22 11,758.24 11,758.24 11,753.80 11,754.80 0.0K
17:23 11,755.74 11,760.74 11,753.30 11,759.74 0.0K
17:24 11,759.24 11,761.24 11,758.30 11,759.80 0.0K
17:25 11,762.74 11,768.74 11,760.80 11,764.80 0.0K
17:26 11,766.30 11,773.24 11,766.30 11,770.30 0.0K
17:27 11,769.30 11,769.30 11,762.30 11,763.74 0.0K
17:28 11,764.24 11,766.24 11,761.30 11,763.24 0.0K
17:29 11,763.80 11,766.24 11,760.80 11,762.30 0.0K
17:30 11,762.30 11,766.24 11,761.30 11,765.30 0.0K
17:31 11,765.80 11,766.74 11,763.30 11,764.30 0.0K
17:32 11,763.80 11,765.74 11,759.30 11,759.30 0.0K
17:33 11,758.80 11,762.24 11,758.30 11,761.24 0.0K
17:34 11,759.80 11,764.24 11,752.92 11,752.92 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available