SMI

SWI20
🏛️ switzerland →
12,531.43
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 11,769.00 11,773.00 11,767.50 11,772.50 0.0K
09:01 11,774.50 11,779.00 11,773.50 11,777.50 0.0K
09:02 11,778.50 11,786.40 11,778.50 11,786.40 0.0K
09:03 11,785.40 11,790.40 11,781.40 11,784.40 0.0K
09:04 11,781.90 11,784.40 11,776.50 11,778.50 0.0K
09:05 11,777.50 11,780.50 11,777.50 11,780.00 0.0K
09:06 11,781.50 11,784.50 11,780.00 11,783.50 0.0K
09:07 11,785.50 11,786.00 11,778.50 11,778.50 0.0K
09:08 11,777.50 11,777.50 11,771.50 11,772.00 0.0K
09:09 11,770.50 11,770.50 11,767.00 11,768.50 0.0K
09:10 11,769.50 11,770.00 11,764.10 11,764.10 0.0K
09:11 11,763.60 11,769.50 11,763.60 11,769.50 0.0K
09:12 11,769.50 11,776.00 11,769.50 11,774.00 0.0K
09:13 11,775.00 11,777.50 11,775.00 11,776.00 0.0K
09:14 11,777.00 11,779.00 11,775.00 11,775.50 0.0K
09:15 11,776.00 11,778.00 11,773.50 11,773.50 0.0K
09:16 11,770.50 11,770.60 11,765.60 11,766.70 0.0K
09:17 11,767.20 11,768.70 11,766.20 11,766.70 0.0K
09:18 11,766.80 11,771.70 11,766.80 11,771.70 0.0K
09:19 11,770.70 11,773.70 11,770.70 11,771.80 0.0K
09:20 11,770.80 11,770.80 11,765.80 11,765.80 0.0K
09:21 11,766.30 11,767.80 11,764.90 11,765.90 0.0K
09:22 11,764.90 11,769.30 11,764.30 11,765.30 0.0K
09:23 11,767.80 11,774.70 11,767.80 11,772.60 0.0K
09:24 11,774.60 11,774.60 11,766.20 11,766.20 0.0K
09:25 11,767.20 11,769.70 11,765.20 11,767.10 0.0K
09:26 11,767.60 11,767.60 11,762.20 11,762.20 0.0K
09:27 11,763.20 11,766.70 11,763.20 11,766.70 0.0K
09:28 11,766.70 11,768.10 11,765.20 11,768.10 0.0K
09:29 11,768.60 11,769.10 11,767.10 11,767.50 0.0K
09:30 11,765.50 11,766.50 11,763.50 11,766.50 0.0K
09:31 11,764.50 11,764.50 11,756.50 11,758.50 0.0K
09:32 11,757.00 11,757.50 11,752.60 11,754.60 0.0K
09:33 11,754.50 11,756.50 11,751.50 11,755.00 0.0K
09:34 11,755.50 11,755.50 11,752.00 11,752.90 0.0K
09:35 11,754.40 11,754.40 11,750.40 11,752.90 0.0K
09:36 11,755.40 11,755.40 11,753.40 11,754.90 0.0K
09:37 11,755.40 11,755.40 11,750.90 11,753.40 0.0K
09:38 11,754.40 11,759.30 11,754.40 11,756.80 0.0K
09:39 11,756.80 11,759.30 11,756.80 11,758.70 0.0K
09:40 11,758.70 11,758.70 11,756.20 11,757.70 0.0K
09:41 11,758.70 11,760.60 11,758.10 11,760.60 0.0K
09:42 11,760.10 11,761.10 11,758.00 11,758.50 0.0K
09:43 11,760.50 11,763.40 11,759.50 11,762.40 0.0K
09:44 11,762.90 11,765.90 11,761.40 11,761.40 0.0K
09:45 11,761.40 11,761.40 11,759.40 11,759.40 0.0K
09:46 11,763.40 11,766.80 11,763.40 11,766.30 0.0K
09:47 11,765.80 11,768.30 11,765.80 11,767.30 0.0K
09:48 11,768.30 11,769.80 11,768.30 11,769.30 0.0K
09:49 11,767.30 11,768.90 11,767.30 11,767.90 0.0K
09:50 11,767.90 11,767.90 11,762.40 11,765.50 0.0K
09:51 11,766.00 11,768.00 11,764.50 11,768.00 0.0K
09:52 11,767.50 11,769.50 11,767.50 11,768.90 0.0K
09:53 11,769.40 11,769.40 11,763.90 11,763.90 0.0K
09:54 11,765.00 11,769.90 11,765.00 11,769.90 0.0K
09:55 11,770.40 11,770.40 11,766.40 11,767.40 0.0K
09:56 11,766.90 11,768.40 11,766.90 11,767.50 0.0K
09:57 11,766.00 11,766.50 11,763.50 11,766.50 0.0K
09:58 11,764.50 11,765.00 11,764.00 11,765.00 0.0K
09:59 11,765.00 11,765.00 11,763.10 11,763.60 0.0K
10:00 11,763.10 11,764.10 11,760.10 11,763.60 0.0K
10:01 11,762.10 11,765.10 11,760.60 11,765.10 0.0K
10:02 11,765.60 11,766.00 11,763.60 11,763.60 0.0K
10:03 11,762.10 11,765.50 11,762.10 11,764.40 0.0K
10:04 11,761.00 11,762.00 11,759.00 11,759.00 0.0K
10:05 11,758.00 11,759.10 11,758.00 11,759.10 0.0K
10:06 11,757.60 11,759.60 11,755.10 11,756.10 0.0K
10:07 11,757.10 11,757.10 11,755.10 11,756.10 0.0K
10:08 11,755.60 11,759.60 11,755.60 11,758.60 0.0K
10:09 11,758.60 11,760.10 11,757.60 11,760.10 0.0K
10:10 11,760.00 11,760.50 11,754.50 11,755.00 0.0K
10:11 11,754.50 11,754.50 11,751.10 11,751.10 0.0K
10:12 11,750.60 11,750.60 11,748.60 11,749.10 0.0K
10:13 11,748.60 11,749.60 11,748.60 11,749.60 0.0K
10:14 11,751.10 11,753.00 11,750.50 11,751.50 0.0K
10:15 11,751.50 11,752.50 11,750.60 11,751.10 0.0K
10:16 11,750.60 11,751.10 11,745.20 11,746.70 0.0K
10:17 11,747.20 11,747.20 11,743.30 11,744.80 0.0K
10:18 11,745.30 11,745.30 11,742.30 11,743.30 0.0K
10:19 11,743.80 11,744.80 11,742.30 11,744.80 0.0K
10:20 11,745.30 11,745.30 11,743.80 11,744.30 0.0K
10:21 11,745.30 11,747.70 11,744.30 11,747.70 0.0K
10:22 11,748.20 11,748.70 11,745.20 11,745.20 0.0K
10:23 11,747.20 11,747.20 11,745.20 11,746.70 0.0K
10:24 11,748.70 11,749.10 11,747.10 11,747.60 0.0K
10:25 11,747.10 11,749.10 11,741.70 11,741.70 0.0K
10:26 11,741.20 11,741.20 11,737.80 11,737.80 0.0K
10:27 11,738.80 11,740.30 11,737.30 11,739.80 0.0K
10:28 11,740.20 11,742.60 11,740.20 11,742.60 0.0K
10:29 11,744.10 11,746.10 11,743.60 11,746.10 0.0K
10:30 11,746.00 11,747.00 11,744.60 11,744.60 0.0K
10:31 11,744.10 11,744.10 11,743.10 11,743.60 0.0K
10:32 11,741.60 11,744.10 11,741.10 11,744.10 0.0K
10:33 11,745.60 11,749.10 11,745.60 11,748.50 0.0K
10:34 11,748.50 11,752.00 11,748.50 11,751.50 0.0K
10:35 11,751.50 11,751.90 11,751.40 11,751.90 0.0K
10:36 11,750.90 11,750.90 11,747.90 11,749.40 0.0K
10:37 11,752.40 11,752.40 11,750.40 11,751.40 0.0K
10:38 11,751.90 11,753.40 11,751.40 11,752.90 0.0K
10:39 11,753.90 11,754.90 11,752.90 11,754.90 0.0K
10:40 11,753.40 11,753.40 11,750.90 11,752.50 0.0K
10:41 11,753.00 11,754.50 11,752.00 11,754.50 0.0K
10:42 11,753.10 11,754.10 11,752.10 11,753.60 0.0K
10:43 11,754.10 11,756.10 11,754.10 11,755.10 0.0K
10:44 11,755.10 11,756.10 11,753.10 11,755.20 0.0K
10:45 11,754.70 11,754.70 11,752.70 11,752.70 0.0K
10:46 11,753.20 11,753.20 11,751.70 11,751.80 0.0K
10:47 11,751.30 11,755.30 11,751.30 11,754.30 0.0K
10:48 11,753.30 11,753.80 11,750.80 11,751.80 0.0K
10:49 11,751.90 11,754.90 11,751.40 11,754.90 0.0K
10:50 11,753.40 11,753.90 11,752.40 11,753.00 0.0K
10:51 11,753.00 11,755.00 11,753.00 11,753.50 0.0K
10:52 11,753.50 11,754.90 11,752.00 11,754.40 0.0K
10:53 11,755.00 11,755.40 11,754.40 11,754.90 0.0K
10:54 11,754.40 11,754.40 11,753.40 11,753.40 0.0K
10:55 11,753.90 11,754.40 11,752.90 11,753.40 0.0K
10:56 11,754.90 11,757.30 11,754.90 11,755.80 0.0K
10:57 11,755.30 11,757.30 11,755.30 11,756.90 0.0K
10:58 11,757.90 11,761.80 11,757.80 11,761.30 0.0K
10:59 11,759.30 11,759.80 11,756.90 11,759.80 0.0K
11:00 11,761.30 11,763.30 11,760.30 11,760.30 0.0K
11:01 11,760.80 11,763.30 11,760.80 11,762.70 0.0K
11:02 11,762.70 11,764.20 11,762.70 11,763.70 0.0K
11:03 11,763.70 11,767.10 11,763.70 11,767.10 0.0K
11:04 11,767.60 11,767.60 11,765.50 11,765.50 0.0K
11:05 11,766.50 11,768.50 11,766.00 11,768.00 0.0K
11:06 11,769.50 11,773.40 11,769.50 11,773.40 0.0K
11:07 11,772.90 11,772.90 11,766.90 11,767.90 0.0K
11:08 11,766.90 11,766.90 11,765.50 11,765.50 0.0K
11:09 11,765.00 11,766.00 11,765.00 11,766.00 0.0K
11:10 11,766.90 11,768.40 11,766.40 11,766.40 0.0K
11:11 11,765.90 11,767.40 11,765.40 11,766.40 0.0K
11:12 11,766.90 11,768.80 11,766.90 11,767.30 0.0K
11:13 11,766.80 11,766.80 11,762.80 11,762.80 0.0K
11:14 11,763.80 11,766.30 11,763.30 11,765.30 0.0K
11:15 11,765.80 11,766.30 11,764.30 11,764.80 0.0K
11:16 11,765.30 11,765.30 11,763.80 11,764.80 0.0K
11:17 11,764.30 11,768.20 11,764.30 11,768.20 0.0K
11:18 11,767.70 11,770.10 11,767.60 11,768.10 0.0K
11:19 11,768.60 11,769.60 11,768.60 11,769.10 0.0K
11:20 11,768.10 11,768.50 11,766.50 11,767.50 0.0K
11:21 11,768.50 11,769.50 11,767.50 11,769.50 0.0K
11:22 11,770.00 11,774.40 11,770.00 11,772.90 0.0K
11:23 11,771.90 11,773.50 11,771.90 11,773.00 0.0K
11:24 11,773.50 11,773.50 11,771.00 11,772.50 0.0K
11:25 11,772.00 11,772.00 11,769.60 11,769.60 0.0K
11:26 11,770.60 11,771.10 11,768.60 11,768.60 0.0K
11:27 11,768.10 11,769.50 11,768.00 11,768.50 0.0K
11:28 11,768.60 11,771.00 11,768.60 11,769.50 0.0K
11:29 11,770.00 11,771.00 11,769.00 11,769.50 0.0K
11:30 11,769.50 11,772.00 11,769.50 11,772.00 0.0K
11:31 11,772.50 11,774.10 11,772.50 11,773.00 0.0K
11:32 11,773.00 11,773.00 11,770.10 11,771.10 0.0K
11:33 11,771.60 11,773.50 11,771.10 11,773.50 0.0K
11:34 11,773.00 11,775.00 11,773.00 11,774.00 0.0K
11:35 11,775.00 11,775.50 11,774.00 11,775.50 0.0K
11:36 11,776.50 11,777.90 11,775.90 11,777.90 0.0K
11:37 11,778.40 11,779.40 11,778.40 11,778.90 0.0K
11:38 11,778.40 11,778.40 11,775.40 11,775.40 0.0K
11:39 11,777.40 11,779.40 11,777.40 11,779.40 0.0K
11:40 11,779.90 11,780.40 11,777.90 11,777.90 0.0K
11:41 11,776.90 11,777.40 11,775.40 11,775.90 0.0K
11:42 11,774.90 11,776.00 11,774.90 11,775.00 0.0K
11:43 11,776.00 11,777.00 11,773.50 11,777.00 0.0K
11:44 11,776.50 11,778.50 11,776.50 11,777.50 0.0K
11:45 11,779.00 11,780.40 11,778.50 11,780.40 0.0K
11:46 11,780.40 11,780.90 11,779.90 11,780.90 0.0K
11:47 11,781.90 11,782.30 11,781.30 11,781.80 0.0K
11:48 11,781.30 11,782.80 11,780.80 11,782.30 0.0K
11:49 11,782.80 11,782.80 11,781.30 11,781.30 0.0K
11:50 11,780.80 11,781.80 11,780.80 11,781.80 0.0K
11:51 11,781.30 11,781.80 11,779.90 11,780.90 0.0K
11:52 11,780.90 11,783.80 11,780.90 11,783.80 0.0K
11:53 11,782.80 11,783.30 11,781.80 11,781.80 0.0K
11:54 11,782.80 11,784.80 11,782.30 11,784.80 0.0K
11:55 11,784.80 11,786.30 11,783.30 11,786.30 0.0K
11:56 11,786.80 11,786.80 11,785.80 11,786.30 0.0K
11:57 11,785.80 11,785.80 11,784.30 11,784.30 0.0K
11:58 11,785.30 11,785.30 11,784.30 11,784.90 0.0K
11:59 11,785.90 11,787.40 11,785.90 11,786.80 0.0K
12:00 11,786.30 11,786.30 11,784.30 11,784.40 0.0K
12:01 11,783.40 11,788.00 11,783.00 11,788.00 0.0K
12:02 11,787.00 11,787.50 11,787.00 11,787.50 0.0K
12:03 11,787.00 11,787.00 11,786.50 11,786.50 0.0K
12:04 11,787.50 11,789.00 11,787.50 11,788.00 0.0K
12:05 11,789.00 11,789.50 11,787.50 11,789.50 0.0K
12:06 11,789.40 11,790.40 11,787.40 11,787.90 0.0K
12:07 11,789.40 11,790.40 11,788.90 11,790.40 0.0K
12:08 11,788.40 11,788.90 11,787.40 11,787.90 0.0K
12:09 11,787.40 11,789.90 11,787.40 11,787.90 0.0K
12:10 11,787.90 11,788.90 11,786.30 11,786.30 0.0K
12:11 11,787.30 11,788.80 11,787.30 11,788.80 0.0K
12:12 11,789.80 11,789.80 11,786.80 11,786.80 0.0K
12:13 11,786.30 11,786.30 11,783.80 11,785.30 0.0K
12:14 11,785.80 11,789.70 11,785.80 11,789.20 0.0K
12:15 11,787.70 11,787.70 11,785.80 11,785.80 0.0K
12:16 11,785.30 11,785.80 11,785.30 11,785.80 0.0K
12:17 11,784.30 11,784.30 11,780.80 11,780.80 0.0K
12:18 11,780.90 11,780.90 11,778.50 11,778.50 0.0K
12:19 11,778.60 11,780.10 11,775.70 11,776.20 0.0K
12:20 11,776.20 11,776.20 11,772.40 11,772.40 0.0K
12:21 11,770.90 11,773.00 11,770.90 11,773.00 0.0K
12:22 11,772.00 11,776.00 11,772.00 11,775.50 0.0K
12:23 11,776.00 11,781.30 11,776.00 11,781.30 0.0K
12:24 11,781.30 11,782.30 11,779.30 11,779.80 0.0K
12:25 11,778.80 11,778.80 11,776.30 11,777.90 0.0K
12:26 11,778.40 11,780.30 11,778.40 11,779.80 0.0K
12:27 11,780.80 11,783.70 11,780.80 11,781.80 0.0K
12:28 11,782.80 11,783.30 11,782.80 11,783.30 0.0K
12:29 11,782.80 11,782.80 11,780.80 11,780.80 0.0K
12:30 11,780.30 11,780.30 11,775.80 11,777.30 0.0K
12:31 11,776.80 11,777.30 11,773.30 11,774.40 0.0K
12:32 11,773.90 11,775.40 11,772.90 11,774.40 0.0K
12:33 11,774.40 11,778.40 11,774.40 11,778.40 0.0K
12:34 11,778.40 11,780.30 11,778.40 11,780.30 0.0K
12:35 11,779.30 11,781.80 11,778.80 11,778.80 0.0K
12:36 11,780.30 11,781.80 11,780.30 11,781.30 0.0K
12:37 11,781.20 11,781.70 11,781.20 11,781.70 0.0K
12:38 11,782.20 11,783.20 11,782.20 11,783.20 0.0K
12:39 11,782.20 11,782.70 11,781.20 11,781.70 0.0K
12:40 11,781.70 11,783.20 11,781.70 11,783.20 0.0K
12:41 11,784.70 11,784.70 11,783.60 11,783.60 0.0K
12:42 11,782.60 11,783.60 11,782.60 11,783.60 0.0K
12:43 11,783.10 11,783.10 11,778.60 11,778.60 0.0K
12:44 11,777.60 11,778.10 11,776.20 11,777.20 0.0K
12:45 11,778.70 11,778.70 11,775.70 11,775.70 0.0K
12:46 11,775.20 11,775.20 11,773.20 11,773.20 0.0K
12:47 11,772.70 11,774.20 11,770.80 11,770.80 0.0K
12:48 11,771.80 11,772.30 11,769.80 11,769.80 0.0K
12:49 11,770.30 11,772.20 11,770.30 11,772.20 0.0K
12:50 11,771.20 11,772.10 11,770.70 11,772.10 0.0K
12:51 11,773.10 11,774.10 11,772.00 11,772.00 0.0K
12:52 11,770.50 11,773.50 11,770.50 11,773.50 0.0K
12:53 11,773.00 11,774.90 11,772.50 11,774.80 0.0K
12:54 11,776.80 11,777.20 11,776.20 11,776.20 0.0K
12:55 11,776.70 11,776.70 11,774.70 11,775.70 0.0K
12:56 11,774.70 11,778.70 11,774.70 11,777.70 0.0K
12:57 11,777.70 11,778.60 11,777.60 11,778.60 0.0K
12:58 11,778.10 11,780.50 11,778.10 11,779.50 0.0K
12:59 11,780.50 11,780.50 11,777.00 11,777.00 0.0K
13:00 11,776.00 11,778.50 11,774.40 11,775.40 0.0K
13:01 11,774.00 11,774.00 11,772.00 11,773.50 0.0K
13:02 11,772.50 11,774.00 11,767.50 11,768.50 0.0K
13:03 11,768.00 11,770.50 11,768.00 11,769.60 0.0K
13:04 11,769.10 11,772.50 11,769.10 11,770.00 0.0K
13:05 11,770.50 11,770.50 11,769.50 11,770.00 0.0K
13:06 11,770.40 11,770.40 11,764.50 11,764.50 0.0K
13:07 11,763.50 11,764.50 11,761.00 11,761.60 0.0K
13:08 11,761.00 11,762.00 11,759.10 11,760.10 0.0K
13:09 11,758.60 11,761.60 11,758.60 11,760.60 0.0K
13:10 11,760.70 11,762.20 11,760.70 11,762.20 0.0K
13:11 11,761.20 11,762.60 11,761.20 11,762.10 0.0K
13:12 11,762.60 11,767.10 11,762.60 11,765.50 0.0K
13:13 11,765.50 11,766.00 11,762.50 11,763.00 0.0K
13:14 11,760.50 11,760.50 11,751.20 11,752.20 0.0K
13:15 11,753.70 11,755.20 11,750.30 11,751.30 0.0K
13:16 11,750.30 11,750.90 11,748.40 11,749.90 0.0K
13:17 11,749.90 11,749.90 11,748.50 11,748.50 0.0K
13:18 11,749.00 11,752.50 11,749.00 11,749.50 0.0K
13:19 11,750.00 11,750.00 11,746.20 11,746.20 0.0K
13:20 11,746.70 11,746.70 11,740.80 11,740.80 0.0K
13:21 11,740.30 11,740.80 11,735.90 11,736.90 0.0K
13:22 11,737.00 11,737.00 11,735.50 11,736.00 0.0K
13:23 11,735.10 11,738.60 11,735.10 11,738.00 0.0K
13:24 11,737.10 11,737.10 11,734.10 11,734.60 0.0K
13:25 11,735.10 11,737.00 11,733.50 11,733.50 0.0K
13:26 11,735.50 11,736.00 11,733.50 11,736.00 0.0K
13:27 11,734.00 11,739.00 11,734.00 11,737.50 0.0K
13:28 11,736.50 11,737.50 11,736.00 11,737.50 0.0K
13:29 11,739.00 11,739.00 11,736.50 11,737.50 0.0K
13:30 11,738.00 11,741.50 11,738.00 11,739.50 0.0K
13:31 11,740.50 11,740.50 11,738.90 11,738.90 0.0K
13:32 11,739.90 11,739.90 11,737.40 11,737.40 0.0K
13:33 11,738.40 11,741.40 11,738.40 11,740.40 0.0K
13:34 11,738.90 11,739.40 11,738.40 11,738.40 0.0K
13:35 11,738.40 11,740.90 11,737.90 11,740.90 0.0K
13:36 11,740.90 11,743.40 11,740.90 11,742.90 0.0K
13:37 11,741.90 11,744.90 11,741.90 11,744.40 0.0K
13:38 11,743.90 11,744.40 11,741.90 11,744.40 0.0K
13:39 11,743.40 11,747.40 11,743.40 11,747.40 0.0K
13:40 11,745.90 11,747.30 11,743.40 11,747.30 0.0K
13:41 11,747.30 11,748.30 11,745.80 11,745.80 0.0K
13:42 11,745.30 11,746.80 11,744.80 11,746.80 0.0K
13:43 11,747.30 11,747.30 11,745.40 11,746.40 0.0K
13:44 11,746.90 11,750.40 11,746.90 11,749.40 0.0K
13:45 11,749.40 11,749.40 11,745.40 11,745.90 0.0K
13:46 11,745.50 11,745.50 11,744.50 11,745.00 0.0K
13:47 11,745.50 11,748.00 11,745.00 11,747.10 0.0K
13:48 11,748.10 11,749.50 11,748.00 11,749.00 0.0K
13:49 11,749.50 11,750.00 11,749.00 11,750.00 0.0K
13:50 11,749.00 11,753.40 11,748.50 11,752.40 0.0K
13:51 11,751.90 11,753.40 11,751.40 11,753.40 0.0K
13:52 11,752.80 11,753.80 11,751.40 11,752.40 0.0K
13:53 11,752.40 11,752.90 11,751.40 11,752.90 0.0K
13:54 11,752.40 11,752.40 11,751.90 11,751.90 0.0K
13:55 11,750.50 11,750.50 11,747.60 11,750.10 0.0K
13:56 11,749.60 11,750.10 11,747.70 11,747.70 0.0K
13:57 11,748.20 11,748.20 11,746.70 11,746.70 0.0K
13:58 11,747.20 11,748.20 11,746.20 11,747.70 0.0K
13:59 11,749.10 11,749.10 11,747.60 11,748.70 0.0K
14:00 11,749.20 11,750.70 11,748.70 11,749.70 0.0K
14:01 11,748.70 11,751.70 11,747.70 11,748.20 0.0K
14:02 11,747.70 11,748.30 11,745.30 11,745.30 0.0K
14:03 11,744.30 11,745.80 11,744.30 11,744.80 0.0K
14:04 11,744.30 11,745.40 11,744.30 11,744.90 0.0K
14:05 11,744.40 11,744.40 11,741.90 11,742.90 0.0K
14:06 11,743.40 11,744.90 11,743.40 11,744.40 0.0K
14:07 11,743.50 11,744.00 11,742.50 11,742.50 0.0K
14:08 11,743.50 11,743.60 11,742.50 11,743.60 0.0K
14:09 11,743.10 11,745.10 11,743.10 11,744.60 0.0K
14:10 11,745.60 11,748.50 11,745.60 11,748.50 0.0K
14:11 11,749.00 11,749.40 11,746.00 11,749.40 0.0K
14:12 11,751.40 11,751.40 11,746.90 11,747.40 0.0K
14:13 11,745.50 11,747.50 11,745.50 11,746.50 0.0K
14:14 11,746.00 11,747.00 11,744.50 11,745.50 0.0K
14:15 11,742.00 11,745.60 11,742.00 11,745.60 0.0K
14:16 11,746.60 11,747.50 11,745.50 11,747.50 0.0K
14:17 11,746.50 11,748.00 11,743.00 11,743.00 0.0K
14:18 11,741.00 11,741.60 11,740.00 11,741.10 0.0K
14:19 11,741.10 11,741.10 11,740.60 11,740.60 0.0K
14:20 11,740.10 11,740.10 11,735.60 11,739.60 0.0K
14:21 11,741.10 11,741.10 11,740.60 11,740.60 0.0K
14:22 11,740.60 11,740.60 11,739.10 11,740.10 0.0K
14:23 11,739.10 11,739.10 11,736.20 11,737.20 0.0K
14:24 11,735.70 11,737.30 11,734.80 11,735.80 0.0K
14:25 11,735.40 11,737.40 11,734.90 11,734.90 0.0K
14:26 11,734.40 11,736.40 11,734.40 11,735.00 0.0K
14:27 11,736.00 11,736.00 11,732.50 11,732.50 0.0K
14:28 11,732.50 11,734.10 11,731.60 11,734.10 0.0K
14:29 11,734.60 11,735.10 11,734.50 11,735.00 0.0K
14:30 11,737.50 11,762.30 11,737.50 11,755.70 0.0K
14:31 11,756.20 11,761.20 11,756.20 11,760.70 0.0K
14:32 11,762.20 11,770.60 11,762.20 11,769.60 0.0K
14:33 11,768.10 11,772.50 11,765.50 11,765.50 0.0K
14:34 11,768.50 11,770.40 11,766.50 11,767.50 0.0K
14:35 11,767.50 11,767.50 11,761.50 11,762.10 0.0K
14:36 11,761.60 11,761.60 11,755.60 11,756.60 0.0K
14:37 11,756.60 11,759.10 11,754.70 11,754.70 0.0K
14:38 11,753.20 11,756.20 11,752.70 11,754.70 0.0K
14:39 11,755.70 11,761.60 11,755.70 11,761.50 0.0K
14:40 11,759.50 11,760.50 11,759.00 11,759.40 0.0K
14:41 11,757.90 11,757.90 11,756.40 11,757.40 0.0K
14:42 11,755.90 11,758.40 11,755.40 11,755.40 0.0K
14:43 11,754.40 11,756.90 11,752.40 11,752.40 0.0K
14:44 11,750.90 11,752.00 11,750.00 11,751.00 0.0K
14:45 11,751.50 11,753.00 11,749.50 11,753.00 0.0K
14:46 11,753.50 11,753.50 11,748.50 11,752.00 0.0K
14:47 11,754.40 11,757.40 11,753.40 11,756.90 0.0K
14:48 11,757.80 11,760.80 11,755.80 11,760.20 0.0K
14:49 11,760.70 11,761.20 11,760.70 11,761.20 0.0K
14:50 11,763.70 11,764.70 11,759.70 11,759.70 0.0K
14:51 11,758.20 11,759.20 11,755.20 11,755.20 0.0K
14:52 11,753.70 11,753.70 11,748.80 11,749.30 0.0K
14:53 11,749.30 11,751.40 11,748.30 11,750.80 0.0K
14:54 11,749.30 11,749.80 11,748.80 11,749.80 0.0K
14:55 11,749.30 11,749.80 11,747.80 11,748.80 0.0K
14:56 11,751.30 11,751.80 11,747.80 11,749.30 0.0K
14:57 11,748.40 11,748.40 11,744.40 11,746.40 0.0K
14:58 11,745.90 11,745.90 11,742.90 11,743.50 0.0K
14:59 11,744.00 11,745.50 11,742.50 11,742.50 0.0K
15:00 11,744.50 11,745.00 11,739.00 11,741.50 0.0K
15:01 11,739.00 11,740.50 11,736.00 11,736.50 0.0K
15:02 11,738.00 11,738.60 11,735.60 11,738.50 0.0K
15:03 11,739.50 11,740.00 11,737.50 11,738.50 0.0K
15:04 11,738.00 11,742.50 11,737.50 11,741.50 0.0K
15:05 11,740.50 11,742.50 11,739.40 11,739.40 0.0K
15:06 11,740.90 11,744.40 11,739.40 11,744.40 0.0K
15:07 11,743.90 11,744.30 11,742.40 11,743.30 0.0K
15:08 11,743.80 11,745.20 11,741.80 11,744.20 0.0K
15:09 11,745.70 11,746.20 11,744.10 11,745.10 0.0K
15:10 11,744.10 11,746.60 11,744.10 11,746.10 0.0K
15:11 11,746.60 11,746.60 11,743.20 11,746.20 0.0K
15:12 11,746.10 11,750.50 11,746.10 11,750.00 0.0K
15:13 11,749.00 11,750.00 11,748.00 11,750.00 0.0K
15:14 11,749.10 11,752.60 11,748.60 11,751.10 0.0K
15:15 11,751.60 11,755.00 11,751.10 11,753.50 0.0K
15:16 11,753.00 11,755.50 11,752.00 11,755.50 0.0K
15:17 11,754.50 11,755.50 11,751.50 11,751.50 0.0K
15:18 11,752.50 11,753.00 11,750.00 11,751.50 0.0K
15:19 11,752.50 11,752.50 11,748.00 11,748.00 0.0K
15:20 11,748.50 11,750.00 11,748.00 11,749.00 0.0K
15:21 11,748.00 11,748.00 11,745.60 11,745.60 0.0K
15:22 11,744.10 11,745.60 11,742.10 11,745.60 0.0K
15:23 11,746.10 11,746.50 11,745.10 11,746.50 0.0K
15:24 11,745.00 11,748.90 11,745.00 11,748.90 0.0K
15:25 11,747.90 11,749.90 11,746.40 11,749.90 0.0K
15:26 11,748.40 11,750.90 11,748.40 11,750.90 0.0K
15:27 11,749.40 11,749.40 11,747.30 11,748.80 0.0K
15:28 11,749.30 11,750.30 11,748.30 11,748.30 0.0K
15:29 11,747.80 11,750.80 11,747.80 11,749.80 0.0K
15:30 11,749.80 11,753.30 11,747.90 11,748.90 0.0K
15:31 11,748.40 11,750.50 11,745.50 11,746.00 0.0K
15:32 11,745.50 11,747.50 11,742.10 11,745.10 0.0K
15:33 11,741.60 11,744.10 11,740.10 11,741.10 0.0K
15:34 11,742.10 11,748.10 11,742.10 11,744.10 0.0K
15:35 11,744.60 11,747.50 11,739.10 11,739.10 0.0K
15:36 11,739.60 11,741.70 11,739.20 11,741.70 0.0K
15:37 11,739.20 11,741.80 11,737.30 11,738.30 0.0K
15:38 11,737.80 11,737.80 11,731.40 11,731.90 0.0K
15:39 11,733.40 11,736.40 11,730.00 11,735.40 0.0K
15:40 11,735.90 11,740.90 11,734.40 11,734.40 0.0K
15:41 11,733.00 11,733.00 11,729.50 11,732.50 0.0K
15:42 11,732.50 11,735.40 11,731.50 11,733.40 0.0K
15:43 11,733.90 11,734.90 11,731.30 11,731.30 0.0K
15:44 11,731.30 11,736.20 11,730.30 11,735.20 0.0K
15:45 11,736.70 11,737.20 11,730.20 11,731.20 0.0K
15:46 11,729.70 11,730.70 11,726.70 11,726.70 0.0K
15:47 11,725.70 11,725.70 11,718.30 11,719.80 0.0K
15:48 11,717.30 11,717.80 11,713.80 11,717.70 0.0K
15:49 11,718.20 11,718.20 11,714.30 11,715.30 0.0K
15:50 11,715.70 11,715.70 11,709.30 11,710.30 0.0K
15:51 11,711.30 11,713.30 11,711.30 11,712.80 0.0K
15:52 11,712.30 11,713.30 11,707.30 11,708.90 0.0K
15:53 11,707.40 11,708.90 11,703.90 11,703.90 0.0K
15:54 11,703.50 11,703.50 11,697.50 11,701.00 0.0K
15:55 11,702.00 11,702.00 11,700.50 11,701.90 0.0K
15:56 11,703.90 11,703.90 11,697.50 11,700.50 0.0K
15:57 11,699.50 11,699.50 11,695.00 11,695.00 0.0K
15:58 11,694.00 11,694.50 11,689.10 11,690.10 0.0K
15:59 11,689.60 11,693.60 11,686.60 11,693.10 0.0K
16:00 11,694.60 11,699.10 11,694.60 11,699.10 0.0K
16:01 11,701.60 11,709.00 11,701.10 11,707.50 0.0K
16:02 11,708.00 11,713.00 11,708.00 11,713.00 0.0K
16:03 11,710.50 11,714.40 11,709.50 11,713.40 0.0K
16:04 11,714.40 11,715.90 11,714.40 11,714.90 0.0K
16:05 11,713.90 11,717.40 11,713.90 11,717.40 0.0K
16:06 11,717.90 11,721.90 11,716.90 11,721.90 0.0K
16:07 11,725.40 11,725.40 11,722.30 11,722.30 0.0K
16:08 11,720.80 11,725.30 11,720.80 11,723.30 0.0K
16:09 11,722.80 11,722.80 11,717.00 11,717.00 0.0K
16:10 11,717.50 11,718.00 11,713.60 11,713.60 0.0K
16:11 11,714.10 11,721.50 11,714.10 11,721.00 0.0K
16:12 11,720.50 11,721.50 11,717.00 11,718.50 0.0K
16:13 11,719.00 11,719.00 11,714.50 11,714.50 0.0K
16:14 11,714.50 11,718.00 11,714.00 11,717.00 0.0K
16:15 11,717.50 11,718.90 11,716.90 11,717.90 0.0K
16:16 11,717.90 11,723.80 11,717.90 11,723.80 0.0K
16:17 11,724.80 11,724.80 11,720.80 11,722.40 0.0K
16:18 11,721.40 11,724.40 11,720.90 11,724.40 0.0K
16:19 11,723.90 11,725.90 11,722.40 11,722.40 0.0K
16:20 11,720.90 11,720.90 11,716.90 11,717.50 0.0K
16:21 11,717.50 11,718.50 11,715.00 11,715.00 0.0K
16:22 11,716.50 11,718.50 11,713.60 11,713.60 0.0K
16:23 11,712.60 11,717.10 11,711.60 11,715.10 0.0K
16:24 11,716.60 11,719.10 11,715.60 11,717.10 0.0K
16:25 11,716.60 11,719.10 11,715.10 11,716.10 0.0K
16:26 11,716.60 11,718.60 11,713.60 11,714.10 0.0K
16:27 11,711.70 11,714.70 11,711.20 11,713.70 0.0K
16:28 11,714.20 11,714.20 11,711.30 11,712.30 0.0K
16:29 11,712.30 11,714.80 11,712.30 11,714.80 0.0K
16:30 11,715.80 11,716.70 11,712.20 11,712.80 0.0K
16:31 11,713.20 11,713.70 11,711.20 11,713.70 0.0K
16:32 11,713.20 11,714.70 11,710.20 11,712.70 0.0K
16:33 11,709.70 11,711.20 11,707.70 11,711.20 0.0K
16:34 11,709.20 11,709.20 11,704.70 11,704.70 0.0K
16:35 11,706.20 11,711.60 11,705.70 11,711.10 0.0K
16:36 11,712.60 11,716.10 11,712.10 11,716.10 0.0K
16:37 11,715.60 11,721.50 11,713.60 11,721.50 0.0K
16:38 11,720.00 11,720.00 11,716.50 11,718.50 0.0K
16:39 11,717.50 11,717.50 11,714.60 11,715.60 0.0K
16:40 11,716.10 11,716.60 11,714.60 11,716.60 0.0K
16:41 11,717.60 11,723.00 11,717.60 11,719.50 0.0K
16:42 11,720.50 11,722.90 11,720.00 11,721.40 0.0K
16:43 11,720.40 11,724.40 11,720.40 11,724.40 0.0K
16:44 11,723.40 11,726.80 11,722.90 11,726.30 0.0K
16:45 11,726.30 11,726.80 11,720.30 11,720.80 0.0K
16:46 11,720.30 11,722.80 11,718.40 11,722.80 0.0K
16:47 11,721.30 11,726.30 11,721.30 11,724.70 0.0K
16:48 11,723.20 11,724.20 11,720.70 11,724.20 0.0K
16:49 11,721.70 11,721.70 11,719.20 11,720.20 0.0K
16:50 11,719.30 11,719.80 11,716.30 11,719.80 0.0K
16:51 11,719.80 11,720.80 11,716.30 11,719.30 0.0K
16:52 11,718.30 11,718.80 11,714.30 11,716.80 0.0K
16:53 11,716.80 11,722.30 11,716.80 11,722.30 0.0K
16:54 11,721.30 11,721.30 11,718.30 11,719.30 0.0K
16:55 11,719.80 11,720.70 11,716.70 11,716.70 0.0K
16:56 11,716.70 11,717.20 11,715.20 11,717.20 0.0K
16:57 11,716.70 11,717.70 11,715.70 11,716.30 0.0K
16:58 11,715.30 11,716.30 11,714.80 11,715.80 0.0K
16:59 11,715.30 11,715.30 11,712.90 11,713.40 0.0K
17:00 11,716.30 11,716.30 11,711.40 11,711.40 0.0K
17:01 11,710.40 11,710.90 11,706.40 11,706.50 0.0K
17:02 11,708.90 11,709.00 11,703.50 11,703.50 0.0K
17:03 11,704.50 11,704.50 11,700.60 11,702.60 0.0K
17:04 11,703.10 11,703.10 11,698.60 11,701.60 0.0K
17:05 11,701.10 11,704.10 11,699.60 11,704.10 0.0K
17:06 11,704.60 11,709.60 11,703.10 11,709.60 0.0K
17:07 11,711.60 11,711.60 11,705.70 11,705.70 0.0K
17:08 11,706.70 11,711.10 11,706.70 11,711.10 0.0K
17:09 11,711.10 11,711.60 11,705.60 11,705.60 0.0K
17:10 11,705.20 11,707.10 11,703.20 11,704.20 0.0K
17:11 11,703.20 11,706.70 11,703.20 11,705.20 0.0K
17:12 11,704.70 11,706.20 11,702.70 11,704.20 0.0K
17:13 11,703.70 11,706.70 11,703.20 11,705.70 0.0K
17:14 11,705.20 11,706.20 11,704.70 11,706.20 0.0K
17:15 11,706.20 11,708.20 11,703.70 11,703.80 0.0K
17:16 11,705.30 11,706.80 11,703.80 11,706.70 0.0K
17:17 11,707.20 11,707.20 11,702.80 11,702.80 0.0K
17:18 11,702.30 11,704.30 11,701.30 11,703.30 0.0K
17:19 11,702.30 11,702.30 11,698.40 11,701.40 0.0K
17:20 11,700.90 11,707.90 11,699.90 11,707.90 0.0K
17:21 11,706.40 11,706.40 11,702.90 11,705.40 0.0K
17:22 11,707.40 11,708.40 11,704.90 11,706.90 0.0K
17:23 11,706.40 11,706.90 11,699.90 11,699.90 0.0K
17:24 11,699.40 11,701.40 11,699.40 11,699.90 0.0K
17:25 11,699.40 11,701.40 11,695.90 11,701.40 0.0K
17:26 11,700.90 11,703.40 11,700.40 11,702.90 0.0K
17:27 11,702.90 11,707.40 11,702.90 11,705.40 0.0K
17:28 11,706.40 11,708.90 11,703.90 11,704.40 0.0K
17:29 11,703.40 11,705.90 11,701.40 11,702.40 0.0K
17:30 11,702.40 11,702.90 11,698.40 11,698.40 0.0K
17:31 11,697.90 11,703.40 11,696.40 11,696.40 0.0K
17:32 11,695.90 11,700.40 11,693.40 11,699.40 0.0K
17:33 11,700.90 11,700.90 11,697.40 11,697.40 0.0K
17:34 11,696.90 11,700.40 11,696.90 11,699.40 0.0K
17:35 11,699.40 11,700.93 11,699.40 11,700.93 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available