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 12,326.00 12,333.00 12,307.10 12,316.00 0.0K
09:01 12,314.50 12,315.50 12,308.60 12,315.50 0.0K
09:02 12,313.60 12,314.00 12,310.60 12,312.60 0.0K
09:03 12,313.60 12,313.60 12,310.60 12,311.60 0.0K
09:04 12,311.60 12,315.50 12,311.60 12,313.60 0.0K
09:05 12,313.10 12,313.60 12,309.10 12,313.60 0.0K
09:06 12,314.50 12,317.50 12,314.50 12,316.50 0.0K
09:07 12,315.50 12,319.50 12,315.00 12,319.50 0.0K
09:08 12,321.00 12,321.00 12,317.50 12,318.50 0.0K
09:09 12,319.00 12,323.50 12,318.50 12,321.00 0.0K
09:10 12,321.50 12,324.50 12,319.00 12,324.50 0.0K
09:11 12,325.00 12,327.50 12,323.50 12,325.50 0.0K
09:12 12,326.50 12,333.50 12,326.00 12,333.00 0.0K
09:13 12,331.50 12,333.00 12,326.00 12,326.00 0.0K
09:14 12,327.50 12,334.00 12,327.50 12,334.00 0.0K
09:15 12,334.00 12,334.00 12,329.60 12,331.70 0.0K
09:16 12,330.95 12,330.95 12,323.70 12,323.70 0.0K
09:17 12,324.70 12,325.80 12,321.80 12,321.80 0.0K
09:18 12,321.80 12,321.80 12,311.90 12,311.90 0.0K
09:19 12,313.00 12,314.00 12,307.10 12,309.10 0.0K
09:20 12,308.10 12,312.20 12,308.10 12,308.20 0.0K
09:21 12,308.70 12,313.70 12,308.70 12,309.70 0.0K
09:22 12,308.20 12,312.60 12,308.10 12,312.60 0.0K
09:23 12,313.10 12,315.10 12,313.10 12,315.10 0.0K
09:24 12,315.00 12,322.90 12,315.00 12,321.00 0.0K
09:25 12,323.50 12,325.00 12,319.90 12,321.40 0.0K
09:26 12,322.40 12,324.90 12,321.00 12,321.50 0.0K
09:27 12,321.50 12,321.50 12,317.10 12,318.10 0.0K
09:28 12,319.10 12,324.20 12,319.10 12,324.20 0.0K
09:29 12,323.20 12,323.80 12,321.30 12,321.30 0.0K
09:30 12,321.30 12,325.80 12,318.30 12,322.30 0.0K
09:31 12,323.80 12,323.80 12,320.30 12,321.30 0.0K
09:32 12,320.30 12,321.80 12,318.30 12,318.30 0.0K
09:33 12,321.70 12,322.60 12,317.20 12,322.60 0.0K
09:34 12,324.60 12,327.40 12,324.60 12,325.90 0.0K
09:35 12,326.40 12,332.80 12,326.40 12,330.80 0.0K
09:36 12,329.30 12,330.80 12,328.80 12,330.80 0.0K
09:37 12,330.30 12,330.30 12,325.80 12,325.80 0.0K
09:38 12,326.80 12,326.80 12,324.30 12,324.80 0.0K
09:39 12,326.30 12,331.70 12,324.90 12,329.20 0.0K
09:40 12,329.20 12,331.20 12,326.70 12,326.70 0.0K
09:41 12,326.20 12,328.70 12,324.70 12,324.70 0.0K
09:42 12,322.70 12,322.70 12,319.70 12,319.70 0.0K
09:43 12,321.70 12,322.20 12,316.80 12,319.30 0.0K
09:44 12,319.80 12,319.80 12,315.40 12,315.40 0.0K
09:45 12,315.90 12,315.90 12,311.90 12,313.90 0.0K
09:46 12,315.40 12,318.80 12,314.90 12,317.30 0.0K
09:47 12,318.80 12,318.80 12,314.80 12,314.80 0.0K
09:48 12,315.30 12,315.80 12,314.30 12,314.30 0.0K
09:49 12,313.80 12,315.80 12,312.80 12,315.80 0.0K
09:50 12,314.30 12,317.30 12,312.80 12,317.30 0.0K
09:51 12,315.80 12,317.80 12,315.30 12,316.80 0.0K
09:52 12,317.80 12,319.80 12,317.80 12,318.80 0.0K
09:53 12,317.80 12,318.80 12,317.80 12,318.30 0.0K
09:54 12,319.30 12,321.80 12,317.80 12,319.80 0.0K
09:55 12,319.30 12,319.30 12,315.30 12,315.40 0.0K
09:56 12,316.90 12,319.80 12,316.90 12,319.80 0.0K
09:57 12,319.30 12,319.80 12,318.80 12,319.80 0.0K
09:58 12,321.80 12,322.80 12,321.70 12,321.70 0.0K
09:59 12,323.20 12,326.70 12,322.70 12,326.70 0.0K
10:00 12,327.70 12,329.20 12,325.70 12,325.70 0.0K
10:01 12,326.70 12,326.70 12,325.20 12,325.60 0.0K
10:02 12,326.10 12,331.60 12,326.10 12,329.10 0.0K
10:03 12,329.60 12,331.60 12,329.10 12,330.10 0.0K
10:04 12,330.10 12,331.10 12,328.60 12,329.60 0.0K
10:05 12,329.10 12,329.20 12,328.10 12,328.70 0.0K
10:06 12,327.70 12,327.80 12,326.30 12,326.80 0.0K
10:07 12,326.80 12,329.80 12,326.80 12,328.80 0.0K
10:08 12,328.80 12,329.80 12,327.30 12,329.30 0.0K
10:09 12,329.30 12,329.80 12,327.40 12,327.40 0.0K
10:10 12,329.90 12,329.90 12,325.40 12,325.40 0.0K
10:11 12,324.40 12,324.40 12,321.40 12,322.40 0.0K
10:12 12,322.90 12,323.40 12,322.40 12,323.40 0.0K
10:13 12,323.90 12,323.90 12,322.90 12,323.40 0.0K
10:14 12,323.40 12,326.20 12,323.30 12,324.20 0.0K
10:15 12,325.70 12,325.80 12,324.20 12,324.30 0.0K
10:16 12,323.80 12,324.40 12,323.30 12,324.40 0.0K
10:17 12,324.90 12,325.40 12,323.40 12,323.40 0.0K
10:18 12,323.90 12,323.90 12,319.50 12,321.50 0.0K
10:19 12,321.00 12,325.90 12,321.00 12,325.90 0.0K
10:20 12,326.90 12,326.90 12,320.40 12,321.40 0.0K
10:21 12,320.90 12,321.90 12,317.90 12,317.90 0.0K
10:22 12,316.00 12,316.00 12,313.00 12,314.60 0.0K
10:23 12,314.10 12,317.60 12,312.20 12,317.60 0.0K
10:24 12,317.60 12,320.60 12,316.10 12,316.10 0.0K
10:25 12,318.10 12,323.10 12,318.10 12,320.10 0.0K
10:26 12,320.60 12,321.10 12,318.70 12,318.70 0.0K
10:27 12,317.20 12,317.70 12,315.30 12,317.30 0.0K
10:28 12,316.80 12,316.80 12,311.30 12,311.30 0.0K
10:29 12,312.30 12,313.30 12,312.30 12,313.30 0.0K
10:30 12,314.30 12,320.30 12,314.30 12,319.30 0.0K
10:31 12,318.30 12,318.30 12,312.80 12,312.80 0.0K
10:32 12,312.80 12,312.80 12,309.30 12,309.30 0.0K
10:33 12,308.30 12,308.30 12,306.40 12,306.40 0.0K
10:34 12,308.90 12,308.90 12,306.30 12,306.30 0.0K
10:35 12,305.30 12,305.30 12,300.80 12,300.80 0.0K
10:36 12,301.40 12,302.80 12,301.40 12,302.40 0.0K
10:37 12,304.30 12,304.30 12,300.80 12,300.80 0.0K
10:38 12,299.80 12,302.30 12,297.40 12,302.30 0.0K
10:39 12,301.30 12,301.30 12,297.40 12,299.40 0.0K
10:40 12,298.90 12,300.40 12,297.40 12,298.40 0.0K
10:41 12,297.40 12,299.30 12,297.40 12,299.30 0.0K
10:42 12,299.30 12,299.30 12,297.30 12,298.80 0.0K
10:43 12,297.30 12,299.30 12,297.30 12,298.30 0.0K
10:44 12,297.80 12,299.30 12,293.30 12,293.80 0.0K
10:45 12,293.30 12,295.40 12,292.40 12,295.40 0.0K
10:46 12,296.40 12,297.30 12,295.80 12,297.30 0.0K
10:47 12,296.80 12,301.30 12,296.30 12,301.30 0.0K
10:48 12,301.80 12,304.20 12,301.20 12,301.70 0.0K
10:49 12,302.70 12,302.70 12,300.30 12,301.30 0.0K
10:50 12,300.30 12,303.40 12,299.90 12,300.40 0.0K
10:51 12,299.90 12,300.90 12,299.90 12,300.50 0.0K
10:52 12,302.50 12,303.00 12,301.00 12,303.00 0.0K
10:53 12,303.00 12,307.50 12,303.00 12,307.50 0.0K
10:54 12,307.00 12,307.00 12,305.00 12,306.50 0.0K
10:55 12,306.00 12,307.50 12,304.10 12,305.60 0.0K
10:56 12,306.10 12,309.50 12,305.60 12,309.50 0.0K
10:57 12,307.00 12,308.60 12,307.00 12,307.60 0.0K
10:58 12,306.10 12,306.10 12,303.60 12,304.10 0.0K
10:59 12,305.20 12,305.70 12,304.70 12,305.70 0.0K
11:00 12,306.70 12,307.60 12,304.20 12,305.70 0.0K
11:01 12,304.70 12,306.20 12,304.20 12,305.80 0.0K
11:02 12,306.80 12,307.80 12,305.80 12,305.80 0.0K
11:03 12,305.80 12,309.40 12,305.30 12,309.40 0.0K
11:04 12,309.30 12,313.30 12,309.30 12,312.30 0.0K
11:05 12,311.30 12,315.70 12,311.30 12,315.70 0.0K
11:06 12,316.20 12,316.70 12,315.20 12,315.70 0.0K
11:07 12,314.70 12,314.70 12,312.30 12,313.80 0.0K
11:08 12,313.80 12,316.80 12,313.80 12,316.80 0.0K
11:09 12,316.70 12,316.80 12,313.30 12,313.30 0.0K
11:10 12,312.30 12,312.30 12,307.70 12,307.70 0.0K
11:11 12,307.30 12,308.80 12,305.80 12,306.80 0.0K
11:12 12,307.30 12,307.80 12,305.30 12,305.90 0.0K
11:13 12,306.90 12,309.90 12,305.90 12,309.90 0.0K
11:14 12,310.40 12,310.40 12,305.40 12,305.40 0.0K
11:15 12,307.40 12,307.90 12,304.90 12,304.90 0.0K
11:16 12,304.40 12,305.00 12,304.00 12,304.00 0.0K
11:17 12,305.00 12,305.00 12,299.10 12,299.10 0.0K
11:18 12,296.10 12,297.60 12,295.20 12,297.60 0.0K
11:19 12,297.60 12,298.10 12,297.10 12,297.10 0.0K
11:20 12,297.10 12,298.10 12,294.60 12,297.60 0.0K
11:21 12,297.10 12,298.00 12,296.50 12,296.50 0.0K
11:22 12,296.00 12,298.90 12,296.00 12,298.90 0.0K
11:23 12,297.40 12,297.40 12,294.90 12,295.50 0.0K
11:24 12,296.50 12,296.50 12,292.50 12,293.50 0.0K
11:25 12,294.00 12,297.50 12,293.50 12,296.90 0.0K
11:26 12,296.90 12,299.40 12,295.90 12,298.90 0.0K
11:27 12,299.40 12,301.80 12,298.90 12,299.80 0.0K
11:28 12,299.30 12,299.80 12,297.30 12,298.80 0.0K
11:29 12,299.30 12,299.80 12,296.30 12,296.30 0.0K
11:30 12,296.80 12,298.30 12,294.90 12,294.90 0.0K
11:31 12,293.90 12,294.40 12,290.50 12,294.40 0.0K
11:32 12,295.90 12,296.90 12,294.40 12,296.80 0.0K
11:33 12,294.80 12,298.80 12,293.30 12,293.30 0.0K
11:34 12,292.80 12,296.80 12,292.80 12,296.80 0.0K
11:35 12,296.30 12,296.80 12,293.30 12,293.80 0.0K
11:36 12,292.30 12,295.80 12,291.80 12,294.30 0.0K
11:37 12,293.80 12,294.80 12,291.80 12,293.30 0.0K
11:38 12,293.40 12,295.40 12,293.40 12,293.90 0.0K
11:39 12,292.90 12,294.50 12,292.50 12,293.00 0.0K
11:40 12,292.50 12,294.10 12,292.50 12,294.10 0.0K
11:41 12,295.10 12,297.10 12,295.10 12,296.60 0.0K
11:42 12,298.00 12,299.00 12,297.00 12,297.60 0.0K
11:43 12,297.10 12,300.10 12,297.10 12,299.10 0.0K
11:44 12,300.10 12,301.10 12,295.10 12,297.10 0.0K
11:45 12,297.10 12,299.10 12,297.10 12,298.60 0.0K
11:46 12,299.20 12,301.20 12,298.20 12,301.20 0.0K
11:47 12,302.20 12,302.70 12,301.20 12,302.70 0.0K
11:48 12,302.30 12,311.20 12,302.30 12,311.20 0.0K
11:49 12,310.60 12,312.10 12,309.60 12,312.10 0.0K
11:50 12,310.10 12,312.60 12,310.10 12,310.20 0.0K
11:51 12,310.20 12,311.70 12,310.20 12,311.20 0.0K
11:52 12,310.70 12,312.30 12,309.80 12,312.30 0.0K
11:53 12,313.30 12,313.30 12,312.80 12,312.80 0.0K
11:54 12,313.30 12,316.20 12,313.30 12,316.20 0.0K
11:55 12,315.20 12,318.20 12,314.70 12,316.30 0.0K
11:56 12,315.80 12,315.80 12,313.80 12,313.80 0.0K
11:57 12,312.80 12,314.90 12,312.40 12,313.90 0.0K
11:58 12,313.40 12,314.40 12,311.90 12,311.90 0.0K
11:59 12,312.90 12,313.00 12,310.00 12,310.00 0.0K
12:00 12,311.00 12,313.50 12,311.00 12,313.00 0.0K
12:01 12,313.50 12,314.50 12,311.10 12,313.10 0.0K
12:02 12,315.50 12,317.00 12,314.50 12,316.00 0.0K
12:03 12,316.00 12,316.00 12,311.50 12,312.00 0.0K
12:04 12,312.00 12,313.50 12,311.00 12,311.00 0.0K
12:05 12,312.00 12,313.50 12,311.00 12,311.50 0.0K
12:06 12,313.00 12,314.90 12,312.90 12,313.90 0.0K
12:07 12,314.90 12,314.90 12,308.90 12,308.90 0.0K
12:08 12,309.40 12,309.40 12,305.00 12,306.90 0.0K
12:09 12,306.00 12,308.00 12,306.00 12,307.50 0.0K
12:10 12,307.00 12,307.50 12,304.50 12,305.00 0.0K
12:11 12,304.00 12,304.00 12,300.00 12,300.00 0.0K
12:12 12,302.00 12,305.00 12,302.00 12,303.00 0.0K
12:13 12,302.50 12,302.50 12,300.00 12,301.50 0.0K
12:14 12,300.60 12,301.10 12,298.10 12,298.10 0.0K
12:15 12,297.10 12,297.10 12,296.10 12,296.10 0.0K
12:16 12,297.10 12,297.20 12,295.70 12,297.20 0.0K
12:17 12,296.20 12,297.20 12,296.20 12,296.70 0.0K
12:18 12,296.20 12,297.20 12,295.20 12,295.20 0.0K
12:19 12,295.60 12,296.10 12,295.10 12,296.10 0.0K
12:20 12,297.10 12,297.10 12,294.10 12,295.10 0.0K
12:21 12,294.10 12,295.60 12,293.60 12,295.10 0.0K
12:22 12,294.60 12,294.60 12,290.60 12,292.10 0.0K
12:23 12,291.20 12,292.10 12,290.60 12,291.10 0.0K
12:24 12,290.10 12,290.10 12,289.10 12,289.10 0.0K
12:25 12,290.10 12,292.10 12,290.10 12,291.60 0.0K
12:26 12,291.10 12,291.20 12,290.20 12,291.20 0.0K
12:27 12,291.70 12,294.20 12,291.70 12,294.10 0.0K
12:28 12,294.10 12,294.10 12,292.10 12,293.10 0.0K
12:29 12,292.60 12,293.10 12,290.60 12,293.10 0.0K
12:30 12,291.10 12,293.60 12,291.10 12,292.10 0.0K
12:31 12,293.10 12,293.10 12,291.60 12,291.60 0.0K
12:32 12,293.10 12,293.10 12,292.10 12,292.60 0.0K
12:33 12,292.60 12,292.60 12,292.10 12,292.20 0.0K
12:34 12,291.70 12,292.20 12,290.20 12,290.20 0.0K
12:35 12,288.20 12,290.20 12,288.20 12,289.70 0.0K
12:36 12,288.70 12,288.70 12,286.80 12,286.80 0.0K
12:37 12,286.80 12,291.20 12,286.80 12,291.20 0.0K
12:38 12,290.70 12,293.10 12,290.20 12,293.10 0.0K
12:39 12,293.60 12,298.00 12,293.60 12,297.90 0.0K
12:40 12,296.90 12,297.40 12,295.00 12,295.00 0.0K
12:41 12,294.50 12,295.00 12,294.00 12,295.00 0.0K
12:42 12,294.00 12,294.00 12,292.00 12,293.00 0.0K
12:43 12,294.00 12,294.00 12,292.00 12,292.00 0.0K
12:44 12,291.50 12,291.50 12,290.00 12,291.00 0.0K
12:45 12,290.00 12,290.00 12,288.40 12,288.40 0.0K
12:46 12,288.40 12,288.40 12,287.40 12,287.90 0.0K
12:47 12,286.90 12,287.80 12,286.40 12,287.30 0.0K
12:48 12,286.80 12,290.70 12,286.80 12,290.70 0.0K
12:49 12,290.70 12,291.20 12,287.70 12,287.70 0.0K
12:50 12,288.20 12,288.70 12,286.70 12,286.70 0.0K
12:51 12,286.20 12,286.20 12,282.80 12,282.80 0.0K
12:52 12,283.30 12,283.30 12,281.80 12,281.80 0.0K
12:53 12,281.30 12,283.40 12,280.90 12,283.40 0.0K
12:54 12,283.80 12,285.80 12,283.30 12,285.30 0.0K
12:55 12,283.80 12,284.30 12,281.30 12,281.30 0.0K
12:56 12,279.80 12,282.30 12,279.80 12,282.30 0.0K
12:57 12,280.80 12,282.70 12,280.80 12,282.20 0.0K
12:58 12,282.70 12,282.70 12,280.20 12,282.20 0.0K
12:59 12,282.10 12,282.60 12,281.60 12,282.60 0.0K
13:00 12,282.00 12,283.00 12,277.60 12,278.10 0.0K
13:01 12,279.00 12,282.00 12,278.50 12,281.00 0.0K
13:02 12,280.50 12,284.00 12,280.00 12,280.00 0.0K
13:03 12,281.25 12,281.50 12,278.50 12,279.00 0.0K
13:04 12,278.60 12,278.60 12,276.60 12,277.60 0.0K
13:05 12,278.10 12,279.70 12,278.10 12,279.70 0.0K
13:06 12,279.70 12,280.70 12,279.70 12,280.60 0.0K
13:07 12,281.60 12,284.60 12,281.60 12,283.60 0.0K
13:08 12,283.50 12,283.50 12,280.60 12,281.10 0.0K
13:09 12,281.00 12,283.00 12,281.00 12,281.10 0.0K
13:10 12,280.60 12,283.10 12,280.60 12,282.10 0.0K
13:11 12,281.60 12,284.60 12,281.10 12,283.60 0.0K
13:12 12,282.10 12,284.10 12,281.60 12,284.10 0.0K
13:13 12,285.10 12,285.10 12,283.10 12,284.10 0.0K
13:14 12,283.10 12,283.10 12,279.20 12,279.20 0.0K
13:15 12,278.20 12,280.20 12,276.80 12,276.80 0.0K
13:16 12,277.30 12,277.30 12,272.30 12,274.80 0.0K
13:17 12,276.30 12,276.30 12,274.30 12,274.80 0.0K
13:18 12,274.90 12,276.80 12,274.90 12,275.30 0.0K
13:19 12,276.30 12,276.30 12,275.30 12,275.80 0.0K
13:20 12,276.80 12,278.80 12,276.80 12,278.80 0.0K
13:21 12,279.30 12,283.20 12,279.30 12,283.20 0.0K
13:22 12,282.70 12,283.70 12,282.20 12,283.70 0.0K
13:23 12,284.20 12,286.10 12,283.70 12,286.00 0.0K
13:24 12,287.00 12,287.00 12,284.50 12,285.40 0.0K
13:25 12,287.40 12,289.40 12,286.90 12,288.30 0.0K
13:26 12,287.80 12,287.80 12,284.40 12,284.40 0.0K
13:27 12,285.30 12,285.80 12,283.40 12,283.40 0.0K
13:28 12,282.40 12,283.90 12,281.40 12,281.90 0.0K
13:29 12,282.90 12,285.90 12,282.90 12,284.40 0.0K
13:30 12,284.90 12,286.30 12,283.30 12,283.30 0.0K
13:31 12,284.30 12,284.90 12,283.90 12,284.90 0.0K
13:32 12,286.40 12,286.50 12,285.50 12,285.50 0.0K
13:33 12,285.60 12,288.10 12,285.60 12,286.10 0.0K
13:34 12,285.60 12,286.60 12,285.60 12,286.20 0.0K
13:35 12,286.70 12,288.70 12,285.20 12,288.70 0.0K
13:36 12,288.20 12,288.20 12,285.80 12,285.80 0.0K
13:37 12,284.30 12,284.30 12,282.80 12,283.80 0.0K
13:38 12,283.80 12,284.80 12,282.80 12,284.30 0.0K
13:39 12,283.80 12,288.30 12,283.80 12,287.30 0.0K
13:40 12,287.80 12,288.30 12,287.30 12,288.30 0.0K
13:41 12,290.30 12,293.20 12,290.30 12,293.20 0.0K
13:42 12,295.20 12,297.20 12,295.20 12,297.20 0.0K
13:43 12,296.20 12,299.20 12,294.70 12,299.10 0.0K
13:44 12,297.60 12,298.10 12,297.10 12,298.10 0.0K
13:45 12,297.60 12,297.60 12,291.20 12,291.20 0.0K
13:46 12,291.70 12,292.70 12,290.70 12,292.70 0.0K
13:47 12,292.20 12,292.20 12,288.80 12,290.70 0.0K
13:48 12,291.70 12,293.20 12,291.20 12,293.20 0.0K
13:49 12,293.70 12,295.20 12,293.70 12,294.20 0.0K
13:50 12,294.70 12,295.70 12,294.70 12,295.70 0.0K
13:51 12,295.70 12,297.60 12,295.70 12,297.10 0.0K
13:52 12,297.60 12,297.60 12,296.10 12,297.10 0.0K
13:53 12,296.10 12,297.20 12,296.10 12,297.20 0.0K
13:54 12,296.70 12,296.70 12,292.30 12,292.80 0.0K
13:55 12,293.80 12,295.20 12,293.80 12,294.20 0.0K
13:56 12,294.70 12,294.70 12,294.20 12,294.20 0.0K
13:57 12,295.20 12,296.20 12,295.20 12,296.20 0.0K
13:58 12,296.70 12,298.20 12,295.20 12,298.20 0.0K
13:59 12,298.70 12,301.10 12,298.70 12,300.10 0.0K
14:00 12,301.60 12,303.00 12,300.60 12,303.00 0.0K
14:01 12,302.50 12,303.50 12,302.50 12,303.00 0.0K
14:02 12,302.00 12,302.60 12,301.60 12,302.60 0.0K
14:03 12,303.60 12,303.60 12,301.60 12,301.60 0.0K
14:04 12,302.60 12,303.60 12,302.60 12,303.10 0.0K
14:05 12,303.60 12,303.60 12,299.60 12,299.60 0.0K
14:06 12,300.60 12,301.10 12,299.50 12,300.00 0.0K
14:07 12,300.50 12,301.00 12,297.00 12,297.00 0.0K
14:08 12,296.50 12,296.50 12,294.60 12,295.60 0.0K
14:09 12,294.60 12,296.60 12,294.60 12,295.10 0.0K
14:10 12,294.60 12,294.60 12,293.50 12,294.50 0.0K
14:11 12,293.50 12,295.00 12,291.00 12,295.00 0.0K
14:12 12,294.50 12,295.90 12,294.00 12,295.90 0.0K
14:13 12,295.90 12,298.30 12,295.40 12,298.30 0.0K
14:14 12,297.30 12,298.70 12,297.30 12,298.20 0.0K
14:15 12,298.70 12,301.70 12,298.70 12,301.70 0.0K
14:16 12,301.60 12,304.60 12,300.20 12,304.60 0.0K
14:17 12,304.10 12,304.10 12,301.10 12,302.60 0.0K
14:18 12,304.10 12,306.00 12,303.10 12,304.50 0.0K
14:19 12,304.00 12,304.50 12,303.00 12,303.00 0.0K
14:20 12,304.00 12,304.00 12,301.50 12,301.50 0.0K
14:21 12,301.60 12,302.10 12,301.10 12,302.10 0.0K
14:22 12,303.60 12,304.60 12,302.20 12,302.20 0.0K
14:23 12,301.20 12,302.20 12,301.20 12,301.70 0.0K
14:24 12,301.20 12,301.80 12,298.80 12,299.30 0.0K
14:25 12,299.80 12,299.80 12,297.30 12,297.80 0.0K
14:26 12,297.30 12,297.30 12,295.80 12,296.70 0.0K
14:27 12,297.20 12,299.70 12,297.20 12,298.70 0.0K
14:28 12,298.60 12,298.60 12,298.10 12,298.10 0.0K
14:29 12,296.60 12,296.60 12,291.60 12,291.60 0.0K
14:30 12,293.60 12,293.60 12,290.10 12,292.20 0.0K
14:31 12,291.20 12,291.20 12,287.70 12,288.80 0.0K
14:32 12,289.30 12,290.80 12,289.30 12,290.80 0.0K
14:33 12,290.70 12,292.70 12,290.20 12,291.60 0.0K
14:34 12,292.10 12,295.60 12,291.60 12,295.60 0.0K
14:35 12,296.10 12,297.60 12,295.60 12,295.60 0.0K
14:36 12,297.10 12,297.60 12,296.10 12,296.10 0.0K
14:37 12,296.10 12,297.60 12,293.10 12,297.60 0.0K
14:38 12,298.10 12,302.00 12,297.10 12,302.00 0.0K
14:39 12,302.50 12,302.50 12,300.50 12,301.50 0.0K
14:40 12,301.00 12,302.00 12,300.90 12,301.40 0.0K
14:41 12,301.40 12,302.40 12,301.40 12,302.40 0.0K
14:42 12,301.90 12,302.90 12,299.90 12,302.30 0.0K
14:43 12,302.80 12,303.30 12,300.90 12,302.40 0.0K
14:44 12,301.90 12,301.90 12,299.40 12,301.00 0.0K
14:45 12,300.00 12,300.50 12,298.00 12,298.50 0.0K
14:46 12,298.50 12,300.00 12,296.50 12,296.50 0.0K
14:47 12,297.00 12,298.10 12,294.60 12,294.60 0.0K
14:48 12,294.60 12,295.60 12,294.60 12,295.10 0.0K
14:49 12,293.60 12,295.60 12,293.10 12,295.60 0.0K
14:50 12,296.10 12,297.60 12,295.10 12,297.60 0.0K
14:51 12,298.10 12,299.50 12,297.50 12,299.50 0.0K
14:52 12,299.00 12,299.00 12,298.50 12,298.50 0.0K
14:53 12,299.50 12,301.40 12,299.40 12,300.30 0.0K
14:54 12,300.80 12,302.30 12,300.80 12,301.80 0.0K
14:55 12,301.30 12,301.30 12,299.80 12,300.80 0.0K
14:56 12,302.30 12,302.30 12,300.30 12,300.80 0.0K
14:57 12,301.70 12,302.70 12,300.20 12,300.20 0.0K
14:58 12,299.70 12,301.20 12,298.20 12,301.20 0.0K
14:59 12,301.10 12,301.10 12,299.10 12,299.10 0.0K
15:00 12,297.60 12,298.60 12,296.10 12,296.10 0.0K
15:01 12,292.10 12,294.10 12,292.10 12,294.10 0.0K
15:02 12,293.60 12,294.10 12,293.10 12,294.10 0.0K
15:03 12,294.60 12,297.00 12,293.50 12,296.00 0.0K
15:04 12,295.50 12,296.50 12,293.50 12,294.50 0.0K
15:05 12,294.00 12,294.00 12,288.10 12,288.60 0.0K
15:06 12,288.10 12,289.20 12,286.10 12,287.20 0.0K
15:07 12,285.70 12,287.20 12,285.70 12,286.20 0.0K
15:08 12,285.20 12,286.20 12,284.20 12,284.20 0.0K
15:09 12,286.20 12,286.20 12,284.70 12,284.70 0.0K
15:10 12,284.70 12,284.70 12,282.70 12,282.80 0.0K
15:11 12,282.30 12,285.30 12,282.30 12,285.30 0.0K
15:12 12,284.80 12,285.30 12,283.30 12,283.30 0.0K
15:13 12,283.80 12,288.80 12,283.80 12,288.80 0.0K
15:14 12,289.80 12,290.80 12,285.70 12,287.20 0.0K
15:15 12,286.20 12,288.70 12,286.20 12,288.70 0.0K
15:16 12,285.20 12,287.30 12,285.20 12,285.80 0.0K
15:17 12,285.80 12,285.80 12,283.80 12,283.80 0.0K
15:18 12,283.30 12,285.30 12,283.30 12,285.30 0.0K
15:19 12,286.30 12,286.30 12,285.20 12,285.20 0.0K
15:20 12,283.80 12,286.20 12,283.30 12,286.20 0.0K
15:21 12,284.70 12,285.70 12,284.20 12,284.20 0.0K
15:22 12,283.20 12,285.20 12,283.20 12,285.20 0.0K
15:23 12,285.70 12,285.70 12,285.20 12,285.20 0.0K
15:24 12,285.20 12,286.60 12,285.20 12,286.60 0.0K
15:25 12,285.10 12,290.10 12,285.10 12,289.50 0.0K
15:26 12,290.00 12,291.50 12,290.00 12,291.00 0.0K
15:27 12,290.90 12,293.40 12,289.50 12,291.00 0.0K
15:28 12,289.00 12,291.00 12,288.00 12,290.40 0.0K
15:29 12,291.40 12,293.40 12,290.90 12,292.40 0.0K
15:30 12,293.90 12,295.30 12,291.80 12,291.80 0.0K
15:31 12,293.80 12,293.80 12,290.40 12,291.30 0.0K
15:32 12,291.80 12,293.80 12,286.90 12,286.90 0.0K
15:33 12,286.40 12,286.90 12,281.40 12,282.90 0.0K
15:34 12,282.40 12,284.90 12,279.90 12,283.90 0.0K
15:35 12,283.90 12,286.90 12,281.90 12,286.90 0.0K
15:36 12,287.90 12,288.90 12,286.00 12,287.50 0.0K
15:37 12,287.50 12,289.50 12,286.00 12,289.50 0.0K
15:38 12,289.00 12,289.00 12,285.60 12,287.10 0.0K
15:39 12,287.10 12,289.10 12,286.60 12,288.10 0.0K
15:40 12,287.60 12,289.60 12,286.00 12,287.50 0.0K
15:41 12,289.00 12,291.00 12,289.00 12,290.00 0.0K
15:42 12,291.50 12,291.50 12,290.00 12,290.10 0.0K
15:43 12,289.10 12,290.10 12,288.10 12,289.60 0.0K
15:44 12,289.60 12,292.00 12,289.60 12,292.00 0.0K
15:45 12,296.00 12,296.00 12,290.10 12,290.60 0.0K
15:46 12,291.60 12,291.60 12,289.10 12,290.20 0.0K
15:47 12,291.20 12,291.20 12,288.70 12,290.70 0.0K
15:48 12,293.20 12,294.70 12,291.80 12,292.30 0.0K
15:49 12,291.80 12,291.80 12,286.90 12,286.90 0.0K
15:50 12,286.40 12,288.40 12,286.40 12,287.90 0.0K
15:51 12,287.40 12,287.40 12,285.90 12,285.90 0.0K
15:52 12,286.40 12,286.40 12,280.00 12,282.50 0.0K
15:53 12,283.00 12,284.00 12,277.00 12,277.10 0.0K
15:54 12,277.10 12,281.10 12,277.10 12,280.10 0.0K
15:55 12,278.70 12,280.70 12,278.20 12,278.20 0.0K
15:56 12,276.70 12,279.20 12,276.20 12,277.20 0.0K
15:57 12,276.30 12,277.30 12,272.80 12,273.80 0.0K
15:58 12,274.30 12,277.30 12,274.30 12,276.80 0.0K
15:59 12,275.30 12,277.30 12,275.30 12,276.80 0.0K
16:00 12,277.80 12,278.30 12,273.80 12,277.30 0.0K
16:01 12,276.80 12,276.80 12,272.30 12,272.30 0.0K
16:02 12,271.80 12,272.40 12,270.40 12,272.40 0.0K
16:03 12,271.40 12,271.40 12,264.50 12,264.50 0.0K
16:04 12,265.50 12,270.40 12,265.50 12,268.40 0.0K
16:05 12,269.40 12,271.40 12,267.40 12,268.90 0.0K
16:06 12,269.90 12,269.90 12,267.50 12,269.00 0.0K
16:07 12,270.40 12,272.40 12,267.90 12,268.90 0.0K
16:08 12,269.40 12,269.90 12,267.40 12,268.90 0.0K
16:09 12,269.90 12,271.30 12,268.80 12,269.30 0.0K
16:10 12,268.80 12,274.80 12,268.80 12,274.80 0.0K
16:11 12,275.30 12,278.70 12,275.30 12,276.70 0.0K
16:12 12,278.70 12,278.70 12,277.20 12,277.20 0.0K
16:13 12,277.70 12,279.20 12,277.70 12,279.20 0.0K
16:14 12,278.70 12,281.20 12,277.20 12,281.20 0.0K
16:15 12,278.70 12,280.20 12,278.10 12,278.60 0.0K
16:16 12,278.10 12,283.00 12,277.60 12,283.00 0.0K
16:17 12,284.00 12,285.00 12,283.00 12,284.50 0.0K
16:18 12,285.00 12,285.50 12,283.50 12,285.50 0.0K
16:19 12,286.00 12,286.00 12,279.50 12,279.50 0.0K
16:20 12,280.00 12,280.00 12,275.10 12,275.60 0.0K
16:21 12,276.60 12,277.60 12,274.10 12,275.60 0.0K
16:22 12,276.10 12,276.10 12,272.70 12,272.70 0.0K
16:23 12,273.20 12,276.70 12,273.20 12,274.70 0.0K
16:24 12,275.20 12,275.20 12,273.20 12,274.70 0.0K
16:25 12,274.20 12,274.20 12,271.20 12,272.70 0.0K
16:26 12,271.70 12,272.70 12,270.20 12,271.20 0.0K
16:27 12,270.70 12,270.70 12,268.70 12,268.70 0.0K
16:28 12,268.20 12,268.70 12,267.70 12,267.70 0.0K
16:29 12,268.70 12,270.10 12,268.10 12,270.10 0.0K
16:30 12,269.60 12,270.10 12,267.10 12,270.10 0.0K
16:31 12,268.60 12,273.00 12,268.10 12,273.00 0.0K
16:32 12,272.00 12,272.50 12,271.40 12,271.40 0.0K
16:33 12,270.90 12,271.90 12,269.50 12,270.40 0.0K
16:34 12,271.40 12,274.40 12,271.40 12,273.40 0.0K
16:35 12,270.40 12,273.40 12,270.40 12,271.40 0.0K
16:36 12,272.40 12,273.90 12,272.40 12,273.40 0.0K
16:37 12,273.90 12,273.90 12,272.50 12,272.50 0.0K
16:38 12,272.00 12,272.00 12,266.50 12,267.00 0.0K
16:39 12,267.50 12,267.50 12,265.00 12,265.60 0.0K
16:40 12,264.60 12,268.60 12,263.10 12,268.60 0.0K
16:41 12,267.60 12,269.60 12,266.70 12,269.60 0.0K
16:42 12,269.10 12,269.60 12,266.10 12,266.70 0.0K
16:43 12,266.20 12,266.80 12,265.70 12,265.80 0.0K
16:44 12,264.30 12,266.30 12,263.80 12,265.80 0.0K
16:45 12,266.80 12,268.80 12,264.80 12,264.80 0.0K
16:46 12,264.30 12,268.80 12,264.30 12,267.30 0.0K
16:47 12,267.30 12,269.30 12,267.30 12,269.30 0.0K
16:48 12,268.80 12,269.80 12,268.30 12,269.80 0.0K
16:49 12,268.80 12,268.90 12,267.30 12,268.40 0.0K
16:50 12,267.90 12,270.90 12,267.40 12,270.90 0.0K
16:51 12,271.90 12,273.40 12,271.90 12,272.40 0.0K
16:52 12,272.40 12,273.90 12,271.90 12,273.50 0.0K
16:53 12,274.00 12,274.00 12,271.90 12,271.90 0.0K
16:54 12,271.40 12,274.00 12,271.40 12,274.00 0.0K
16:55 12,273.00 12,277.00 12,273.00 12,277.00 0.0K
16:56 12,277.50 12,277.50 12,273.50 12,274.50 0.0K
16:57 12,274.00 12,275.00 12,274.00 12,274.50 0.0K
16:58 12,274.10 12,275.10 12,274.10 12,274.60 0.0K
16:59 12,273.10 12,274.60 12,273.10 12,274.60 0.0K
17:00 12,274.10 12,278.60 12,273.70 12,278.60 0.0K
17:01 12,278.10 12,282.50 12,278.10 12,280.50 0.0K
17:02 12,280.50 12,281.00 12,278.00 12,278.50 0.0K
17:03 12,278.90 12,278.90 12,276.50 12,278.00 0.0K
17:04 12,279.00 12,279.00 12,276.50 12,278.00 0.0K
17:05 12,278.00 12,279.50 12,277.00 12,279.50 0.0K
17:06 12,278.50 12,280.90 12,277.50 12,280.90 0.0K
17:07 12,279.90 12,281.40 12,279.40 12,280.40 0.0K
17:08 12,279.90 12,280.90 12,278.90 12,280.90 0.0K
17:09 12,281.40 12,282.40 12,280.40 12,280.90 0.0K
17:10 12,280.40 12,281.80 12,279.90 12,279.90 0.0K
17:11 12,280.40 12,282.90 12,279.90 12,282.90 0.0K
17:12 12,283.40 12,283.40 12,280.90 12,280.90 0.0K
17:13 12,280.50 12,283.90 12,280.50 12,281.50 0.0K
17:14 12,280.00 12,281.00 12,279.50 12,280.50 0.0K
17:15 12,281.00 12,282.40 12,281.00 12,281.40 0.0K
17:16 12,281.90 12,281.90 12,279.50 12,280.50 0.0K
17:17 12,280.00 12,280.50 12,277.90 12,277.90 0.0K
17:18 12,277.90 12,280.40 12,277.90 12,279.40 0.0K
17:19 12,280.80 12,281.30 12,278.30 12,278.30 0.0K
17:20 12,277.30 12,280.30 12,277.30 12,280.30 0.0K
17:21 12,279.30 12,281.30 12,279.30 12,281.30 0.0K
17:22 12,282.80 12,282.80 12,280.80 12,281.30 0.0K
17:23 12,281.30 12,283.30 12,281.30 12,283.30 0.0K
17:24 12,282.30 12,285.30 12,282.30 12,284.80 0.0K
17:25 12,285.30 12,285.30 12,279.30 12,280.30 0.0K
17:26 12,281.30 12,283.30 12,281.30 12,281.80 0.0K
17:27 12,283.30 12,283.30 12,281.80 12,282.30 0.0K
17:28 12,283.30 12,285.80 12,283.30 12,285.80 0.0K
17:29 12,284.30 12,288.30 12,284.30 12,288.30 0.0K
17:30 12,286.80 12,286.80 12,283.30 12,283.80 0.0K
17:31 12,283.30 12,284.80 12,283.30 12,283.80 0.0K
17:32 12,284.30 12,288.30 12,284.30 12,287.80 0.0K
17:33 12,289.30 12,289.30 12,285.30 12,285.30 0.0K
17:34 12,284.30 12,284.80 12,282.80 12,282.80 0.0K
17:35 12,283.80 12,283.80 12,277.30 12,277.30 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available