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 11,704.10 11,704.10 11,694.70 11,694.70 0.0K
09:01 11,694.20 11,694.70 11,683.70 11,683.70 0.0K
09:02 11,679.20 11,679.20 11,670.20 11,676.70 0.0K
09:03 11,676.20 11,686.20 11,676.20 11,683.70 0.0K
09:04 11,688.70 11,690.70 11,687.70 11,689.70 0.0K
09:05 11,692.20 11,692.20 11,686.20 11,686.20 0.0K
09:06 11,687.70 11,687.70 11,682.20 11,684.20 0.0K
09:07 11,683.70 11,686.70 11,682.70 11,686.70 0.0K
09:08 11,686.70 11,689.20 11,682.70 11,682.70 0.0K
09:09 11,683.70 11,683.70 11,681.70 11,683.20 0.0K
09:10 11,684.70 11,688.20 11,683.70 11,685.70 0.0K
09:11 11,688.70 11,688.70 11,685.20 11,686.70 0.0K
09:12 11,687.70 11,687.70 11,681.20 11,681.70 0.0K
09:13 11,685.20 11,688.20 11,685.20 11,686.70 0.0K
09:14 11,685.70 11,685.70 11,681.70 11,682.70 0.0K
09:15 11,679.70 11,680.70 11,673.80 11,675.90 0.0K
09:16 11,673.90 11,679.80 11,673.90 11,679.80 0.0K
09:17 11,678.80 11,680.30 11,676.80 11,677.30 0.0K
09:18 11,674.80 11,674.80 11,670.80 11,670.80 0.0K
09:19 11,672.80 11,677.80 11,672.80 11,677.80 0.0K
09:20 11,676.80 11,683.70 11,676.80 11,682.70 0.0K
09:21 11,680.70 11,680.70 11,672.80 11,673.80 0.0K
09:22 11,672.30 11,675.30 11,670.30 11,675.30 0.0K
09:23 11,674.80 11,680.10 11,671.80 11,680.10 0.0K
09:24 11,680.10 11,680.10 11,677.50 11,678.50 0.0K
09:25 11,680.50 11,680.50 11,678.00 11,680.00 0.0K
09:26 11,680.00 11,682.50 11,676.50 11,677.00 0.0K
09:27 11,676.50 11,680.00 11,676.50 11,679.50 0.0K
09:28 11,679.50 11,679.50 11,675.50 11,678.50 0.0K
09:29 11,680.50 11,680.50 11,676.50 11,676.50 0.0K
09:30 11,673.00 11,676.00 11,673.00 11,674.50 0.0K
09:31 11,673.50 11,676.50 11,673.50 11,676.50 0.0K
09:32 11,676.50 11,677.40 11,675.40 11,677.40 0.0K
09:33 11,678.40 11,680.40 11,676.40 11,680.40 0.0K
09:34 11,681.30 11,684.30 11,678.30 11,678.30 0.0K
09:35 11,680.30 11,685.30 11,680.30 11,685.30 0.0K
09:36 11,686.20 11,686.20 11,681.30 11,681.80 0.0K
09:37 11,683.30 11,685.20 11,683.30 11,683.70 0.0K
09:38 11,684.20 11,684.20 11,681.30 11,681.30 0.0K
09:39 11,682.30 11,687.20 11,682.30 11,686.20 0.0K
09:40 11,685.70 11,691.10 11,685.70 11,688.10 0.0K
09:41 11,687.10 11,688.60 11,687.10 11,687.60 0.0K
09:42 11,687.10 11,689.70 11,687.10 11,689.70 0.0K
09:43 11,690.20 11,692.10 11,690.20 11,692.10 0.0K
09:44 11,693.60 11,695.10 11,693.10 11,693.10 0.0K
09:45 11,693.60 11,693.60 11,691.10 11,692.70 0.0K
09:46 11,694.20 11,695.70 11,693.20 11,694.70 0.0K
09:47 11,693.20 11,695.20 11,693.20 11,694.20 0.0K
09:48 11,694.70 11,694.70 11,689.30 11,689.30 0.0K
09:49 11,688.80 11,689.30 11,686.40 11,686.40 0.0K
09:50 11,686.90 11,687.50 11,686.90 11,687.50 0.0K
09:51 11,687.00 11,687.50 11,684.50 11,685.50 0.0K
09:52 11,685.00 11,685.00 11,683.50 11,683.50 0.0K
09:53 11,682.60 11,682.60 11,681.60 11,681.60 0.0K
09:54 11,680.60 11,681.60 11,679.60 11,681.60 0.0K
09:55 11,682.10 11,685.60 11,681.60 11,684.00 0.0K
09:56 11,681.50 11,684.50 11,681.50 11,681.60 0.0K
09:57 11,683.60 11,683.60 11,680.60 11,680.60 0.0K
09:58 11,680.60 11,680.60 11,675.20 11,675.20 0.0K
09:59 11,675.20 11,678.70 11,675.20 11,677.20 0.0K
10:00 11,675.20 11,679.60 11,675.20 11,679.60 0.0K
10:01 11,680.60 11,680.60 11,677.10 11,678.10 0.0K
10:02 11,676.60 11,679.60 11,676.60 11,678.60 0.0K
10:03 11,675.60 11,678.60 11,675.60 11,678.60 0.0K
10:04 11,678.10 11,678.10 11,675.10 11,675.60 0.0K
10:05 11,676.60 11,676.60 11,672.60 11,673.60 0.0K
10:06 11,672.60 11,672.70 11,670.60 11,670.60 0.0K
10:07 11,670.70 11,673.10 11,669.70 11,673.10 0.0K
10:08 11,674.10 11,674.10 11,670.60 11,672.60 0.0K
10:09 11,673.10 11,675.60 11,671.60 11,675.60 0.0K
10:10 11,676.10 11,681.50 11,675.50 11,680.40 0.0K
10:11 11,679.90 11,681.40 11,679.90 11,680.80 0.0K
10:12 11,681.30 11,684.20 11,681.30 11,683.70 0.0K
10:13 11,684.20 11,684.20 11,682.10 11,683.10 0.0K
10:14 11,684.60 11,687.10 11,684.60 11,687.10 0.0K
10:15 11,686.60 11,686.60 11,683.10 11,683.10 0.0K
10:16 11,683.60 11,686.10 11,683.10 11,686.10 0.0K
10:17 11,685.10 11,689.50 11,685.10 11,689.50 0.0K
10:18 11,689.00 11,691.90 11,689.00 11,691.90 0.0K
10:19 11,692.90 11,692.90 11,691.80 11,691.80 0.0K
10:20 11,693.80 11,693.80 11,690.70 11,690.70 0.0K
10:21 11,689.20 11,690.70 11,688.70 11,688.70 0.0K
10:22 11,689.70 11,690.30 11,684.80 11,690.30 0.0K
10:23 11,691.30 11,691.30 11,689.70 11,689.80 0.0K
10:24 11,690.80 11,690.80 11,686.80 11,686.80 0.0K
10:25 11,688.30 11,688.30 11,683.90 11,683.90 0.0K
10:26 11,684.90 11,686.30 11,683.80 11,686.30 0.0K
10:27 11,686.30 11,691.70 11,686.30 11,689.70 0.0K
10:28 11,688.70 11,692.10 11,688.70 11,692.10 0.0K
10:29 11,692.10 11,693.50 11,691.00 11,693.00 0.0K
10:30 11,693.40 11,693.90 11,691.50 11,692.50 0.0K
10:31 11,691.50 11,693.90 11,691.40 11,691.90 0.0K
10:32 11,693.90 11,694.90 11,691.40 11,691.90 0.0K
10:33 11,691.40 11,692.40 11,689.50 11,689.50 0.0K
10:34 11,690.50 11,691.50 11,690.40 11,691.40 0.0K
10:35 11,690.40 11,690.40 11,688.40 11,688.40 0.0K
10:36 11,689.40 11,691.90 11,689.40 11,691.40 0.0K
10:37 11,692.90 11,694.40 11,691.40 11,693.40 0.0K
10:38 11,693.90 11,695.30 11,692.40 11,692.40 0.0K
10:39 11,693.40 11,694.80 11,691.40 11,694.40 0.0K
10:40 11,695.80 11,696.30 11,694.30 11,695.30 0.0K
10:41 11,696.30 11,696.30 11,695.30 11,695.30 0.0K
10:42 11,694.80 11,696.30 11,693.80 11,696.30 0.0K
10:43 11,695.80 11,698.30 11,695.80 11,698.30 0.0K
10:44 11,696.80 11,698.80 11,696.80 11,697.30 0.0K
10:45 11,695.80 11,697.80 11,694.80 11,694.80 0.0K
10:46 11,694.40 11,694.40 11,690.50 11,690.50 0.0K
10:47 11,690.00 11,691.50 11,688.00 11,688.00 0.0K
10:48 11,687.50 11,687.60 11,686.60 11,686.60 0.0K
10:49 11,686.70 11,686.70 11,681.30 11,681.80 0.0K
10:50 11,682.80 11,685.80 11,682.80 11,685.30 0.0K
10:51 11,685.90 11,685.90 11,681.40 11,683.00 0.0K
10:52 11,684.00 11,685.00 11,683.00 11,685.00 0.0K
10:54 11,686.00 11,686.00 11,681.50 11,681.50 0.0K
10:55 11,682.00 11,685.00 11,682.00 11,685.00 0.0K
10:56 11,684.00 11,685.90 11,682.50 11,685.40 0.0K
10:57 11,684.40 11,685.40 11,682.30 11,682.30 0.0K
10:58 11,681.80 11,683.80 11,681.30 11,681.30 0.0K
10:59 11,680.90 11,681.80 11,679.80 11,680.40 0.0K
11:00 11,681.40 11,686.90 11,679.90 11,684.90 0.0K
11:01 11,683.90 11,684.90 11,681.40 11,681.40 0.0K
11:02 11,681.90 11,683.90 11,679.40 11,679.40 0.0K
11:03 11,678.50 11,678.50 11,677.50 11,677.50 0.0K
11:04 11,678.00 11,678.60 11,677.60 11,677.60 0.0K
11:05 11,678.60 11,682.00 11,678.60 11,682.00 0.0K
11:06 11,683.00 11,683.00 11,679.50 11,680.00 0.0K
11:07 11,680.60 11,681.10 11,678.60 11,678.60 0.0K
11:08 11,680.10 11,682.10 11,679.10 11,682.10 0.0K
11:09 11,679.60 11,681.60 11,679.60 11,681.10 0.0K
11:10 11,681.60 11,688.00 11,681.60 11,687.50 0.0K
11:11 11,688.00 11,690.00 11,685.50 11,690.00 0.0K
11:12 11,690.90 11,693.90 11,689.40 11,689.40 0.0K
11:13 11,690.90 11,690.90 11,688.50 11,688.50 0.0K
11:14 11,687.00 11,692.00 11,687.00 11,689.00 0.0K
11:15 11,689.50 11,690.00 11,688.00 11,689.90 0.0K
11:16 11,690.40 11,691.90 11,686.40 11,686.40 0.0K
11:17 11,683.90 11,684.00 11,682.00 11,682.00 0.0K
11:18 11,681.10 11,682.10 11,679.60 11,682.10 0.0K
11:19 11,681.10 11,682.00 11,681.10 11,681.60 0.0K
11:20 11,680.10 11,684.60 11,680.10 11,682.60 0.0K
11:21 11,683.10 11,690.00 11,683.10 11,690.00 0.0K
11:22 11,692.00 11,692.00 11,685.00 11,686.00 0.0K
11:23 11,687.00 11,693.40 11,687.00 11,693.40 0.0K
11:24 11,693.90 11,693.90 11,690.90 11,691.90 0.0K
11:25 11,690.90 11,697.40 11,690.90 11,696.80 0.0K
11:26 11,697.80 11,700.70 11,697.80 11,700.70 0.0K
11:27 11,700.20 11,700.70 11,697.70 11,697.70 0.0K
11:28 11,698.70 11,702.60 11,698.70 11,702.60 0.0K
11:29 11,702.60 11,702.60 11,701.00 11,701.50 0.0K
11:30 11,702.50 11,706.40 11,702.50 11,706.40 0.0K
11:31 11,706.90 11,708.90 11,706.90 11,708.80 0.0K
11:32 11,709.80 11,711.70 11,708.30 11,711.70 0.0K
11:33 11,713.70 11,715.20 11,712.20 11,715.20 0.0K
11:34 11,714.20 11,716.20 11,714.20 11,715.20 0.0K
11:35 11,716.70 11,716.70 11,715.20 11,715.70 0.0K
11:36 11,718.20 11,719.10 11,717.10 11,717.60 0.0K
11:37 11,718.10 11,719.10 11,717.60 11,718.20 0.0K
11:38 11,721.60 11,721.60 11,717.70 11,718.20 0.0K
11:39 11,717.20 11,717.20 11,715.30 11,715.30 0.0K
11:40 11,714.80 11,718.20 11,714.80 11,715.30 0.0K
11:41 11,714.80 11,716.30 11,714.30 11,715.80 0.0K
11:42 11,715.80 11,716.30 11,714.30 11,715.30 0.0K
11:43 11,714.80 11,714.80 11,713.80 11,714.30 0.0K
11:44 11,715.30 11,716.30 11,715.30 11,716.30 0.0K
11:45 11,716.20 11,717.20 11,716.20 11,716.70 0.0K
11:46 11,716.70 11,717.30 11,715.30 11,717.30 0.0K
11:47 11,719.30 11,720.80 11,719.20 11,720.20 0.0K
11:48 11,720.70 11,720.80 11,719.30 11,719.30 0.0K
11:49 11,720.30 11,721.20 11,719.70 11,719.70 0.0K
11:50 11,718.80 11,718.80 11,716.30 11,716.30 0.0K
11:51 11,717.30 11,717.30 11,716.30 11,716.30 0.0K
11:52 11,716.30 11,716.80 11,716.30 11,716.80 0.0K
11:53 11,717.80 11,719.30 11,717.80 11,718.30 0.0K
11:54 11,717.30 11,718.30 11,717.30 11,718.30 0.0K
11:55 11,719.30 11,721.80 11,718.30 11,718.30 0.0K
11:56 11,719.30 11,719.30 11,719.20 11,719.20 0.0K
11:57 11,719.70 11,719.70 11,717.20 11,717.20 0.0K
11:58 11,718.70 11,719.20 11,717.10 11,717.10 0.0K
11:59 11,717.20 11,717.20 11,715.20 11,716.70 0.0K
12:00 11,718.20 11,721.20 11,718.20 11,719.70 0.0K
12:01 11,720.70 11,720.70 11,720.20 11,720.20 0.0K
12:02 11,721.20 11,724.70 11,721.20 11,724.20 0.0K
12:03 11,725.20 11,728.10 11,725.20 11,728.10 0.0K
12:04 11,728.60 11,730.10 11,727.10 11,729.60 0.0K
12:05 11,730.10 11,730.10 11,729.10 11,729.60 0.0K
12:06 11,727.60 11,729.10 11,727.60 11,729.10 0.0K
12:07 11,728.60 11,729.10 11,728.60 11,729.10 0.0K
12:08 11,729.60 11,730.60 11,729.60 11,730.10 0.0K
12:09 11,729.60 11,732.10 11,729.10 11,732.10 0.0K
12:10 11,730.10 11,730.10 11,728.60 11,729.10 0.0K
12:11 11,728.10 11,729.60 11,728.10 11,729.60 0.0K
12:12 11,730.10 11,732.10 11,730.10 11,732.10 0.0K
12:13 11,733.10 11,735.10 11,733.10 11,735.10 0.0K
12:14 11,735.60 11,738.50 11,735.50 11,736.60 0.0K
12:15 11,736.10 11,736.10 11,734.10 11,735.60 0.0K
12:16 11,736.10 11,737.10 11,735.10 11,735.60 0.0K
12:17 11,735.20 11,738.10 11,735.20 11,738.10 0.0K
12:18 11,738.60 11,739.60 11,738.10 11,738.10 0.0K
12:19 11,738.60 11,739.20 11,737.70 11,737.70 0.0K
12:20 11,734.70 11,734.70 11,731.30 11,731.30 0.0K
12:21 11,732.80 11,732.80 11,731.30 11,732.40 0.0K
12:22 11,732.90 11,733.90 11,732.90 11,733.90 0.0K
12:23 11,735.40 11,735.40 11,734.30 11,735.30 0.0K
12:24 11,735.80 11,737.30 11,735.80 11,737.30 0.0K
12:25 11,738.30 11,738.30 11,737.30 11,737.80 0.0K
12:26 11,737.30 11,737.70 11,736.30 11,737.70 0.0K
12:27 11,738.70 11,739.70 11,738.70 11,739.20 0.0K
12:28 11,738.20 11,738.20 11,736.70 11,736.70 0.0K
12:29 11,736.70 11,736.70 11,735.20 11,735.20 0.0K
12:30 11,736.70 11,737.10 11,735.60 11,735.60 0.0K
12:31 11,736.10 11,736.60 11,735.10 11,736.20 0.0K
12:32 11,736.10 11,736.60 11,735.20 11,735.20 0.0K
12:33 11,734.20 11,734.20 11,731.20 11,732.70 0.0K
12:34 11,733.20 11,733.70 11,733.20 11,733.70 0.0K
12:35 11,733.70 11,735.70 11,733.10 11,733.20 0.0K
12:36 11,732.20 11,732.20 11,729.70 11,730.30 0.0K
12:37 11,731.30 11,731.80 11,730.30 11,730.30 0.0K
12:38 11,731.30 11,731.80 11,730.80 11,731.80 0.0K
12:39 11,733.30 11,733.70 11,732.20 11,733.70 0.0K
12:40 11,734.70 11,735.20 11,734.10 11,735.10 0.0K
12:41 11,735.60 11,738.10 11,735.60 11,738.10 0.0K
12:42 11,739.10 11,739.60 11,738.10 11,738.60 0.0K
12:43 11,739.60 11,739.60 11,736.10 11,736.60 0.0K
12:44 11,736.10 11,738.10 11,736.10 11,738.10 0.0K
12:45 11,737.60 11,738.10 11,737.60 11,738.10 0.0K
12:46 11,738.60 11,743.60 11,736.60 11,743.60 0.0K
12:47 11,746.00 11,746.00 11,742.10 11,742.10 0.0K
12:48 11,741.10 11,742.60 11,740.10 11,742.60 0.0K
12:49 11,741.00 11,743.00 11,740.60 11,741.10 0.0K
12:50 11,740.60 11,740.60 11,738.60 11,739.60 0.0K
12:51 11,739.10 11,739.10 11,736.10 11,736.60 0.0K
12:52 11,735.10 11,735.10 11,732.10 11,734.10 0.0K
12:53 11,733.60 11,735.10 11,732.60 11,735.10 0.0K
12:54 11,735.60 11,737.10 11,734.10 11,735.10 0.0K
12:55 11,735.60 11,741.00 11,735.60 11,741.00 0.0K
12:56 11,741.00 11,741.00 11,738.50 11,739.00 0.0K
12:57 11,737.50 11,737.60 11,736.10 11,737.10 0.0K
12:58 11,738.10 11,741.60 11,737.10 11,737.10 0.0K
12:59 11,737.20 11,737.20 11,735.20 11,736.20 0.0K
13:00 11,736.70 11,737.70 11,736.20 11,736.20 0.0K
13:01 11,735.70 11,735.70 11,729.40 11,730.40 0.0K
13:02 11,730.50 11,730.50 11,730.50 11,730.50 0.0K
13:03 11,729.50 11,729.50 11,728.50 11,728.50 0.0K
13:04 11,730.00 11,730.50 11,728.50 11,728.50 0.0K
13:05 11,728.00 11,728.50 11,726.00 11,728.50 0.0K
13:06 11,730.00 11,730.50 11,729.50 11,730.50 0.0K
13:07 11,730.00 11,730.00 11,728.60 11,728.60 0.0K
13:08 11,729.50 11,729.60 11,728.10 11,728.60 0.0K
13:09 11,729.60 11,737.10 11,729.60 11,737.10 0.0K
13:10 11,737.60 11,737.60 11,734.00 11,735.60 0.0K
13:11 11,734.60 11,734.60 11,731.60 11,731.60 0.0K
13:12 11,730.60 11,730.70 11,729.20 11,729.70 0.0K
13:13 11,730.20 11,731.80 11,728.40 11,728.40 0.0K
13:14 11,729.90 11,730.00 11,728.90 11,729.00 0.0K
13:15 11,730.00 11,731.00 11,730.00 11,730.90 0.0K
13:17 11,729.90 11,730.40 11,728.90 11,730.30 0.0K
13:18 11,730.80 11,730.80 11,729.30 11,729.80 0.0K
13:19 11,730.30 11,730.70 11,729.70 11,729.70 0.0K
13:20 11,730.20 11,730.20 11,727.30 11,727.30 0.0K
13:21 11,726.30 11,726.30 11,726.30 11,726.30 0.0K
13:22 11,725.80 11,726.80 11,724.80 11,724.80 0.0K
13:23 11,723.90 11,723.90 11,720.90 11,720.90 0.0K
13:24 11,721.90 11,721.90 11,720.40 11,721.40 0.0K
13:25 11,720.40 11,720.40 11,715.00 11,717.50 0.0K
13:26 11,715.00 11,718.00 11,715.00 11,716.00 0.0K
13:27 11,716.10 11,716.10 11,716.00 11,716.00 0.0K
13:28 11,718.00 11,720.00 11,716.00 11,720.00 0.0K
13:29 11,719.00 11,719.00 11,716.50 11,717.50 0.0K
13:30 11,717.00 11,717.00 11,715.60 11,716.10 0.0K
13:31 11,717.10 11,719.60 11,717.10 11,719.50 0.0K
13:32 11,718.50 11,718.50 11,716.00 11,717.00 0.0K
13:33 11,716.50 11,718.00 11,716.00 11,716.90 0.0K
13:34 11,716.40 11,716.90 11,715.40 11,716.90 0.0K
13:35 11,715.90 11,716.90 11,714.90 11,716.90 0.0K
13:36 11,715.00 11,718.40 11,715.00 11,716.90 0.0K
13:37 11,716.50 11,716.50 11,715.00 11,716.00 0.0K
13:38 11,716.50 11,717.00 11,716.50 11,717.00 0.0K
13:39 11,717.90 11,717.90 11,717.40 11,717.40 0.0K
13:40 11,716.90 11,716.90 11,716.40 11,716.40 0.0K
13:41 11,717.40 11,717.40 11,716.90 11,716.90 0.0K
13:42 11,715.90 11,716.40 11,713.90 11,713.90 0.0K
13:43 11,714.40 11,720.40 11,714.40 11,720.40 0.0K
13:44 11,720.90 11,720.90 11,717.30 11,717.80 0.0K
13:45 11,718.30 11,718.30 11,717.80 11,717.80 0.0K
13:46 11,718.30 11,720.30 11,716.80 11,720.20 0.0K
13:47 11,718.70 11,719.70 11,718.20 11,718.20 0.0K
13:48 11,718.20 11,718.20 11,715.30 11,716.80 0.0K
13:49 11,717.30 11,719.70 11,717.30 11,718.20 0.0K
13:50 11,719.20 11,720.70 11,717.70 11,718.20 0.0K
13:51 11,717.20 11,717.70 11,717.20 11,717.70 0.0K
13:52 11,715.70 11,715.70 11,711.30 11,711.30 0.0K
13:53 11,709.30 11,709.30 11,707.40 11,708.40 0.0K
13:54 11,707.90 11,708.90 11,707.90 11,708.90 0.0K
13:55 11,707.40 11,711.80 11,707.40 11,710.80 0.0K
13:56 11,709.80 11,711.80 11,709.80 11,711.30 0.0K
13:57 11,712.30 11,712.30 11,710.70 11,710.70 0.0K
13:58 11,712.20 11,712.20 11,709.60 11,709.60 0.0K
13:59 11,708.10 11,710.60 11,708.10 11,710.60 0.0K
14:00 11,710.10 11,712.50 11,706.50 11,707.00 0.0K
14:01 11,707.00 11,707.50 11,706.50 11,706.50 0.0K
14:02 11,706.50 11,706.50 11,703.50 11,704.00 0.0K
14:03 11,702.60 11,703.60 11,698.10 11,699.20 0.0K
14:04 11,699.70 11,700.60 11,699.60 11,699.60 0.0K
14:05 11,700.10 11,704.60 11,699.60 11,704.60 0.0K
14:06 11,705.50 11,705.50 11,703.50 11,703.50 0.0K
14:07 11,702.50 11,702.50 11,699.50 11,701.50 0.0K
14:08 11,702.00 11,702.00 11,699.90 11,700.40 0.0K
14:09 11,701.40 11,702.40 11,701.40 11,702.40 0.0K
14:10 11,701.90 11,703.30 11,701.90 11,703.30 0.0K
14:11 11,702.80 11,702.80 11,700.80 11,701.30 0.0K
14:12 11,701.80 11,702.20 11,698.80 11,699.30 0.0K
14:13 11,699.80 11,701.20 11,699.30 11,700.20 0.0K
14:14 11,699.70 11,700.70 11,699.70 11,700.20 0.0K
14:15 11,700.70 11,702.20 11,700.20 11,700.20 0.0K
14:16 11,697.20 11,698.70 11,696.20 11,696.70 0.0K
14:17 11,697.70 11,699.30 11,697.30 11,698.30 0.0K
14:18 11,696.80 11,697.30 11,694.30 11,694.30 0.0K
14:19 11,693.30 11,696.80 11,693.30 11,696.80 0.0K
14:20 11,696.30 11,696.80 11,694.30 11,695.30 0.0K
14:21 11,694.30 11,694.40 11,692.40 11,693.40 0.0K
14:22 11,693.90 11,695.40 11,693.80 11,693.80 0.0K
14:23 11,693.30 11,695.30 11,692.30 11,695.30 0.0K
14:24 11,696.80 11,698.80 11,696.80 11,698.80 0.0K
14:25 11,700.80 11,700.80 11,697.80 11,699.80 0.0K
14:26 11,697.80 11,699.30 11,696.30 11,698.30 0.0K
14:27 11,697.30 11,697.30 11,694.30 11,695.30 0.0K
14:28 11,694.30 11,698.20 11,694.20 11,696.70 0.0K
14:29 11,697.20 11,701.20 11,695.70 11,701.20 0.0K
14:30 11,704.60 11,748.30 11,704.60 11,731.40 0.0K
14:31 11,731.90 11,741.80 11,731.90 11,740.90 0.0K
14:32 11,738.40 11,751.80 11,737.90 11,751.80 0.0K
14:33 11,751.80 11,759.70 11,751.80 11,758.30 0.0K
14:34 11,755.80 11,761.80 11,751.80 11,761.80 0.0K
14:35 11,757.80 11,758.80 11,749.90 11,752.90 0.0K
14:36 11,754.40 11,760.40 11,753.90 11,757.90 0.0K
14:37 11,758.90 11,762.90 11,756.90 11,762.80 0.0K
14:38 11,762.80 11,766.20 11,762.80 11,765.70 0.0K
14:39 11,766.70 11,773.60 11,766.70 11,771.60 0.0K
14:40 11,773.60 11,777.60 11,769.60 11,769.60 0.0K
14:41 11,771.60 11,772.60 11,765.60 11,769.10 0.0K
14:42 11,769.60 11,772.60 11,768.60 11,769.10 0.0K
14:43 11,768.70 11,779.50 11,767.70 11,778.50 0.0K
14:44 11,777.00 11,778.40 11,776.50 11,777.40 0.0K
14:45 11,778.40 11,781.90 11,775.40 11,775.40 0.0K
14:46 11,773.40 11,778.40 11,773.00 11,776.00 0.0K
14:47 11,776.00 11,780.50 11,776.00 11,779.00 0.0K
14:48 11,781.90 11,781.90 11,773.50 11,775.00 0.0K
14:49 11,774.50 11,781.40 11,774.50 11,778.40 0.0K
14:50 11,778.40 11,782.90 11,776.90 11,781.40 0.0K
14:51 11,781.90 11,783.30 11,780.40 11,782.40 0.0K
14:52 11,783.40 11,785.80 11,781.90 11,785.30 0.0K
14:53 11,785.80 11,786.30 11,783.80 11,785.30 0.0K
14:54 11,785.80 11,785.80 11,783.30 11,784.20 0.0K
14:55 11,783.70 11,783.70 11,774.80 11,775.30 0.0K
14:56 11,774.30 11,780.30 11,774.30 11,777.20 0.0K
14:57 11,777.20 11,779.20 11,776.20 11,778.10 0.0K
14:58 11,780.10 11,785.00 11,780.10 11,785.00 0.0K
14:59 11,784.00 11,786.00 11,782.00 11,786.00 0.0K
15:00 11,786.50 11,788.00 11,783.00 11,788.00 0.0K
15:01 11,788.50 11,788.50 11,785.90 11,785.90 0.0K
15:02 11,783.50 11,783.50 11,774.60 11,774.60 0.0K
15:03 11,774.10 11,781.50 11,774.10 11,780.00 0.0K
15:04 11,780.50 11,782.90 11,779.90 11,779.90 0.0K
15:05 11,780.40 11,780.40 11,776.50 11,777.00 0.0K
15:06 11,776.50 11,776.50 11,771.10 11,771.60 0.0K
15:07 11,771.60 11,773.10 11,770.60 11,772.10 0.0K
15:08 11,771.60 11,773.10 11,767.60 11,767.70 0.0K
15:09 11,766.70 11,768.70 11,765.20 11,765.20 0.0K
15:10 11,764.20 11,764.20 11,755.30 11,757.30 0.0K
15:11 11,759.80 11,763.30 11,758.30 11,761.30 0.0K
15:12 11,759.80 11,761.30 11,755.40 11,756.90 0.0K
15:13 11,756.90 11,761.30 11,753.40 11,761.30 0.0K
15:14 11,762.30 11,764.30 11,759.30 11,760.80 0.0K
15:15 11,760.80 11,762.30 11,758.80 11,762.30 0.0K
15:16 11,760.30 11,761.30 11,759.80 11,761.30 0.0K
15:17 11,762.30 11,762.30 11,759.70 11,760.70 0.0K
15:18 11,761.70 11,761.70 11,756.20 11,757.70 0.0K
15:19 11,759.20 11,763.20 11,759.20 11,762.70 0.0K
15:20 11,762.70 11,765.10 11,759.70 11,760.20 0.0K
15:21 11,762.20 11,765.10 11,762.20 11,763.60 0.0K
15:22 11,765.10 11,765.50 11,763.10 11,764.00 0.0K
15:23 11,763.50 11,763.60 11,761.60 11,762.10 0.0K
15:24 11,763.10 11,766.10 11,763.10 11,766.00 0.0K
15:25 11,763.60 11,766.60 11,763.60 11,765.10 0.0K
15:26 11,766.00 11,766.00 11,764.00 11,765.50 0.0K
15:27 11,765.00 11,769.00 11,765.00 11,768.40 0.0K
15:28 11,768.90 11,770.90 11,767.90 11,769.80 0.0K
15:29 11,770.80 11,774.30 11,769.80 11,773.80 0.0K
15:30 11,775.70 11,775.80 11,767.80 11,767.80 0.0K
15:31 11,768.80 11,775.80 11,767.90 11,775.80 0.0K
15:32 11,775.80 11,779.70 11,775.80 11,778.70 0.0K
15:33 11,779.20 11,779.70 11,776.70 11,777.80 0.0K
15:34 11,778.80 11,778.80 11,768.90 11,770.40 0.0K
15:35 11,769.90 11,770.40 11,764.40 11,764.90 0.0K
15:36 11,764.90 11,764.90 11,759.00 11,762.00 0.0K
15:37 11,762.00 11,763.00 11,757.00 11,757.00 0.0K
15:38 11,755.50 11,759.10 11,753.10 11,759.10 0.0K
15:39 11,758.60 11,766.00 11,758.60 11,765.50 0.0K
15:40 11,766.00 11,775.80 11,766.00 11,775.80 0.0K
15:41 11,776.80 11,778.70 11,776.80 11,778.20 0.0K
15:42 11,775.70 11,775.70 11,772.70 11,774.70 0.0K
15:43 11,775.70 11,777.70 11,775.20 11,777.70 0.0K
15:44 11,778.70 11,779.60 11,775.60 11,775.60 0.0K
15:45 11,774.60 11,775.60 11,772.60 11,774.70 0.0K
15:46 11,775.10 11,776.70 11,773.70 11,775.70 0.0K
15:47 11,776.70 11,776.70 11,774.70 11,776.20 0.0K
15:48 11,777.70 11,781.70 11,777.70 11,779.60 0.0K
15:49 11,778.70 11,781.70 11,778.70 11,780.70 0.0K
15:50 11,779.20 11,781.70 11,778.70 11,779.70 0.0K
15:51 11,780.20 11,783.60 11,776.70 11,783.60 0.0K
15:52 11,785.10 11,786.00 11,783.50 11,783.50 0.0K
15:53 11,784.00 11,784.00 11,778.00 11,781.00 0.0K
15:54 11,781.50 11,783.50 11,780.50 11,781.00 0.0K
15:55 11,782.40 11,783.00 11,779.50 11,781.50 0.0K
15:56 11,780.00 11,785.30 11,780.00 11,785.30 0.0K
15:57 11,784.30 11,784.30 11,782.80 11,783.80 0.0K
15:58 11,784.30 11,784.80 11,780.40 11,782.30 0.0K
15:59 11,782.80 11,784.80 11,782.80 11,784.30 0.0K
16:00 11,786.70 11,786.70 11,777.30 11,780.30 0.0K
16:01 11,782.30 11,782.30 11,779.90 11,780.40 0.0K
16:02 11,779.40 11,780.90 11,779.40 11,780.40 0.0K
16:03 11,779.50 11,782.50 11,779.50 11,781.50 0.0K
16:04 11,778.50 11,778.50 11,770.60 11,770.70 0.0K
16:05 11,772.20 11,772.20 11,764.70 11,765.70 0.0K
16:06 11,766.70 11,770.70 11,765.70 11,770.20 0.0K
16:07 11,769.70 11,772.70 11,767.80 11,768.30 0.0K
16:08 11,768.80 11,774.30 11,768.80 11,774.20 0.0K
16:09 11,773.70 11,775.70 11,772.20 11,772.20 0.0K
16:10 11,773.20 11,773.70 11,771.20 11,773.70 0.0K
16:11 11,774.20 11,776.60 11,774.20 11,774.60 0.0K
16:12 11,775.60 11,775.60 11,773.60 11,773.60 0.0K
16:13 11,772.10 11,772.60 11,769.60 11,769.60 0.0K
16:14 11,768.20 11,769.70 11,768.20 11,769.20 0.0K
16:15 11,767.70 11,769.70 11,767.70 11,768.70 0.0K
16:16 11,768.20 11,769.20 11,767.70 11,767.70 0.0K
16:17 11,768.20 11,772.60 11,768.20 11,771.60 0.0K
16:18 11,772.10 11,772.60 11,769.10 11,769.60 0.0K
16:19 11,770.60 11,770.60 11,767.60 11,767.60 0.0K
16:20 11,768.60 11,769.10 11,761.70 11,764.70 0.0K
16:21 11,762.70 11,770.10 11,762.70 11,769.60 0.0K
16:22 11,768.60 11,772.60 11,768.60 11,770.60 0.0K
16:23 11,771.60 11,776.00 11,769.10 11,776.00 0.0K
16:24 11,775.50 11,776.90 11,773.50 11,775.40 0.0K
16:25 11,775.90 11,776.90 11,774.50 11,775.00 0.0K
16:26 11,773.50 11,774.00 11,773.00 11,774.00 0.0K
16:27 11,774.50 11,777.00 11,774.00 11,777.00 0.0K
16:28 11,776.00 11,779.00 11,775.50 11,775.50 0.0K
16:29 11,773.60 11,777.00 11,773.60 11,775.50 0.0K
16:30 11,777.50 11,778.90 11,776.40 11,776.40 0.0K
16:31 11,774.90 11,778.90 11,774.50 11,777.40 0.0K
16:32 11,776.40 11,781.30 11,776.40 11,780.80 0.0K
16:33 11,779.30 11,782.30 11,776.80 11,776.80 0.0K
16:34 11,777.30 11,782.20 11,777.30 11,782.20 0.0K
16:35 11,779.70 11,779.70 11,777.70 11,777.70 0.0K
16:36 11,775.20 11,776.70 11,773.70 11,773.70 0.0K
16:37 11,772.70 11,774.20 11,771.70 11,771.70 0.0K
16:38 11,771.80 11,775.20 11,771.80 11,774.20 0.0K
16:39 11,773.70 11,773.70 11,768.30 11,770.30 0.0K
16:40 11,769.80 11,772.80 11,769.80 11,772.80 0.0K
16:41 11,772.30 11,777.20 11,772.30 11,777.20 0.0K
16:42 11,777.70 11,780.70 11,777.70 11,780.20 0.0K
16:43 11,779.70 11,779.70 11,775.30 11,776.30 0.0K
16:44 11,775.30 11,776.80 11,775.30 11,775.80 0.0K
16:45 11,775.30 11,776.40 11,773.40 11,774.40 0.0K
16:46 11,773.90 11,776.40 11,773.50 11,773.50 0.0K
16:47 11,774.50 11,774.50 11,769.60 11,770.10 0.0K
16:48 11,770.60 11,771.70 11,770.60 11,771.20 0.0K
16:49 11,770.20 11,773.20 11,769.20 11,773.20 0.0K
16:50 11,773.70 11,773.70 11,771.70 11,772.70 0.0K
16:51 11,771.70 11,773.70 11,768.20 11,769.20 0.0K
16:52 11,770.20 11,776.60 11,769.20 11,776.10 0.0K
16:53 11,776.10 11,777.10 11,775.60 11,775.60 0.0K
16:54 11,775.60 11,776.10 11,772.60 11,773.60 0.0K
16:55 11,774.10 11,776.60 11,774.10 11,776.60 0.0K
16:56 11,776.10 11,776.10 11,773.20 11,773.80 0.0K
16:57 11,774.80 11,777.30 11,774.80 11,777.30 0.0K
16:58 11,775.80 11,775.80 11,771.00 11,771.50 0.0K
16:59 11,772.00 11,772.00 11,769.50 11,769.50 0.0K
17:00 11,775.00 11,778.50 11,775.00 11,777.00 0.0K
17:01 11,775.50 11,775.50 11,773.60 11,774.60 0.0K
17:02 11,775.60 11,776.10 11,774.10 11,774.70 0.0K
17:03 11,775.70 11,778.70 11,775.20 11,778.70 0.0K
17:04 11,778.70 11,783.60 11,778.70 11,783.60 0.0K
17:05 11,784.10 11,788.60 11,784.10 11,787.60 0.0K
17:06 11,787.60 11,790.00 11,787.10 11,787.10 0.0K
17:07 11,786.60 11,787.10 11,785.10 11,786.10 0.0K
17:08 11,785.60 11,785.60 11,782.60 11,784.60 0.0K
17:09 11,785.60 11,794.00 11,785.10 11,792.00 0.0K
17:10 11,793.50 11,797.00 11,792.00 11,797.00 0.0K
17:11 11,797.90 11,797.90 11,796.40 11,796.90 0.0K
17:12 11,798.40 11,798.40 11,795.90 11,795.90 0.0K
17:13 11,794.40 11,794.90 11,792.90 11,792.90 0.0K
17:14 11,793.40 11,793.90 11,789.00 11,789.00 0.0K
17:15 11,791.00 11,791.00 11,787.00 11,787.00 0.0K
17:16 11,786.90 11,786.90 11,779.50 11,779.50 0.0K
17:17 11,780.50 11,780.50 11,777.00 11,777.50 0.0K
17:18 11,779.00 11,781.90 11,779.00 11,781.40 0.0K
17:19 11,782.40 11,783.90 11,780.90 11,783.40 0.0K
17:20 11,780.90 11,781.40 11,779.40 11,781.40 0.0K
17:21 11,782.90 11,782.90 11,778.40 11,778.40 0.0K
17:22 11,778.90 11,783.90 11,778.90 11,783.90 0.0K
17:23 11,782.40 11,786.90 11,782.40 11,786.90 0.0K
17:24 11,785.90 11,785.90 11,781.40 11,781.40 0.0K
17:25 11,780.40 11,780.40 11,778.90 11,779.40 0.0K
17:26 11,778.40 11,780.40 11,778.40 11,779.90 0.0K
17:27 11,780.90 11,781.40 11,779.40 11,779.40 0.0K
17:28 11,780.40 11,782.40 11,779.40 11,779.40 0.0K
17:29 11,781.40 11,784.90 11,777.40 11,779.40 0.0K
17:30 11,780.40 11,780.40 11,776.40 11,776.40 0.0K
17:31 11,776.90 11,777.90 11,775.40 11,777.40 0.0K
17:32 11,776.40 11,778.40 11,773.40 11,773.40 0.0K
17:33 11,773.90 11,779.90 11,772.40 11,779.40 0.0K
17:34 11,777.90 11,783.84 11,770.90 11,783.84 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available