SMI

SWI20
🏛️ switzerland →
12,507.17
Last Update: 2025-10-05
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:58 12,821.70 12,821.70 12,815.20 12,818.70 0.0K
08:59 12,819.70 12,821.20 12,810.30 12,816.20 0.0K
09:00 12,818.70 12,835.10 12,818.70 12,830.10 0.0K
09:01 12,829.60 12,830.20 12,821.30 12,821.80 0.0K
09:02 12,822.80 12,842.10 12,821.80 12,842.10 0.0K
09:03 12,842.60 12,854.60 12,842.60 12,854.60 0.0K
09:04 12,855.10 12,862.50 12,853.60 12,859.50 0.0K
09:05 12,860.00 12,870.50 12,858.50 12,870.50 0.0K
09:06 12,870.00 12,872.00 12,862.00 12,870.50 0.0K
09:07 12,869.00 12,871.00 12,865.00 12,870.00 0.0K
09:08 12,870.00 12,876.40 12,866.00 12,876.40 0.0K
09:09 12,878.90 12,885.40 12,875.40 12,881.90 0.0K
09:10 12,879.40 12,883.40 12,879.40 12,882.90 0.0K
09:11 12,881.40 12,893.30 12,881.40 12,889.30 0.0K
09:12 12,888.40 12,890.30 12,884.40 12,889.30 0.0K
09:13 12,890.30 12,894.80 12,886.40 12,889.40 0.0K
09:14 12,889.40 12,891.30 12,888.40 12,888.40 0.0K
09:15 12,889.40 12,893.40 12,884.50 12,888.50 0.0K
09:16 12,889.50 12,894.50 12,888.50 12,894.50 0.0K
09:17 12,896.00 12,896.00 12,889.60 12,892.60 0.0K
09:18 12,890.60 12,890.60 12,886.70 12,886.80 0.0K
09:19 12,887.80 12,892.70 12,885.80 12,892.70 0.0K
09:20 12,891.70 12,892.70 12,885.80 12,886.30 0.0K
09:21 12,886.80 12,886.80 12,876.00 12,876.10 0.0K
09:22 12,877.10 12,883.00 12,877.10 12,880.50 0.0K
09:23 12,881.00 12,881.00 12,873.10 12,875.10 0.0K
09:24 12,878.00 12,880.00 12,875.00 12,880.00 0.0K
09:25 12,881.00 12,882.90 12,875.00 12,879.90 0.0K
09:26 12,879.40 12,879.40 12,872.50 12,873.50 0.0K
09:27 12,873.00 12,874.00 12,869.10 12,871.60 0.0K
09:28 12,869.60 12,872.10 12,864.20 12,867.20 0.0K
09:29 12,867.20 12,871.70 12,867.20 12,871.10 0.0K
09:30 12,870.10 12,875.10 12,865.20 12,873.10 0.0K
09:31 12,872.10 12,872.10 12,867.20 12,869.10 0.0K
09:32 12,868.60 12,869.10 12,865.10 12,867.10 0.0K
09:33 12,865.60 12,871.60 12,863.10 12,869.10 0.0K
09:34 12,867.60 12,869.10 12,865.20 12,866.20 0.0K
09:35 12,866.70 12,869.20 12,863.20 12,869.20 0.0K
09:36 12,868.70 12,874.10 12,868.20 12,874.10 0.0K
09:37 12,873.10 12,879.10 12,871.10 12,879.10 0.0K
09:38 12,880.10 12,885.00 12,880.10 12,882.10 0.0K
09:39 12,880.10 12,887.00 12,880.10 12,887.00 0.0K
09:40 12,886.00 12,889.00 12,883.50 12,888.50 0.0K
09:41 12,888.90 12,894.80 12,886.90 12,893.80 0.0K
09:42 12,892.80 12,895.70 12,890.80 12,894.70 0.0K
09:43 12,895.70 12,901.10 12,895.20 12,901.10 0.0K
09:44 12,901.60 12,901.60 12,896.60 12,899.60 0.0K
09:45 12,900.10 12,900.60 12,896.60 12,898.60 0.0K
09:46 12,898.10 12,901.50 12,896.60 12,900.50 0.0K
09:47 12,901.50 12,903.50 12,898.00 12,902.00 0.0K
09:48 12,903.50 12,903.50 12,896.00 12,899.00 0.0K
09:49 12,898.50 12,903.00 12,898.50 12,900.50 0.0K
09:50 12,901.50 12,903.50 12,897.90 12,899.90 0.0K
09:51 12,901.40 12,901.40 12,898.40 12,899.40 0.0K
09:52 12,900.90 12,905.30 12,900.40 12,905.30 0.0K
09:53 12,904.80 12,907.70 12,904.80 12,906.70 0.0K
09:54 12,907.20 12,910.20 12,907.20 12,908.70 0.0K
09:55 12,909.20 12,910.20 12,906.70 12,906.70 0.0K
09:56 12,906.20 12,907.20 12,901.20 12,901.70 0.0K
09:57 12,902.20 12,902.20 12,897.30 12,898.90 0.0K
09:58 12,899.40 12,899.40 12,894.00 12,895.50 0.0K
09:59 12,895.60 12,897.60 12,893.60 12,895.50 0.0K
10:00 12,897.00 12,899.60 12,893.10 12,897.60 0.0K
10:01 12,898.60 12,903.60 12,898.60 12,903.60 0.0K
10:02 12,902.10 12,902.10 12,893.70 12,894.70 0.0K
10:03 12,896.20 12,899.70 12,896.20 12,899.70 0.0K
10:04 12,900.20 12,902.80 12,897.80 12,898.30 0.0K
10:05 12,898.80 12,901.80 12,897.80 12,899.80 0.0K
10:06 12,898.90 12,898.90 12,894.00 12,894.00 0.0K
10:07 12,893.00 12,898.10 12,893.00 12,895.60 0.0K
10:08 12,895.10 12,899.10 12,892.10 12,892.10 0.0K
10:09 12,891.60 12,891.60 12,887.20 12,889.80 0.0K
10:10 12,889.30 12,895.80 12,887.30 12,895.80 0.0K
10:11 12,894.30 12,897.80 12,893.80 12,897.30 0.0K
10:12 12,898.30 12,906.20 12,897.80 12,905.70 0.0K
10:13 12,906.20 12,907.70 12,905.10 12,905.10 0.0K
10:14 12,904.20 12,906.20 12,902.70 12,906.20 0.0K
10:15 12,904.20 12,904.20 12,901.20 12,901.30 0.0K
10:16 12,900.30 12,900.30 12,897.40 12,897.40 0.0K
10:17 12,898.90 12,898.90 12,896.40 12,896.50 0.0K
10:18 12,897.50 12,901.50 12,897.50 12,901.10 0.0K
10:19 12,900.60 12,903.50 12,900.60 12,901.00 0.0K
10:20 12,899.60 12,901.50 12,899.50 12,899.50 0.0K
10:21 12,898.10 12,898.60 12,893.60 12,896.60 0.0K
10:22 12,895.10 12,896.10 12,887.70 12,891.70 0.0K
10:23 12,892.20 12,895.60 12,889.20 12,895.60 0.0K
10:24 12,894.10 12,899.50 12,894.10 12,895.50 0.0K
10:25 12,896.50 12,898.00 12,890.50 12,892.40 0.0K
10:26 12,891.90 12,893.40 12,885.50 12,891.40 0.0K
10:27 12,891.90 12,893.40 12,888.90 12,889.40 0.0K
10:28 12,888.40 12,888.40 12,881.60 12,881.60 0.0K
10:29 12,882.60 12,883.60 12,879.20 12,879.70 0.0K
10:30 12,878.20 12,880.70 12,875.70 12,876.70 0.0K
10:31 12,877.20 12,877.70 12,867.90 12,869.40 0.0K
10:32 12,869.90 12,870.90 12,864.90 12,864.90 0.0K
10:33 12,865.40 12,871.40 12,864.90 12,869.80 0.0K
10:34 12,870.30 12,871.80 12,865.90 12,871.80 0.0K
10:35 12,871.30 12,875.80 12,869.30 12,869.30 0.0K
10:36 12,869.80 12,869.80 12,865.40 12,865.40 0.0K
10:37 12,864.90 12,866.90 12,862.90 12,866.90 0.0K
10:38 12,867.40 12,870.90 12,864.90 12,868.90 0.0K
10:39 12,867.90 12,867.90 12,859.00 12,862.00 0.0K
10:40 12,862.50 12,868.40 12,862.50 12,866.50 0.0K
10:41 12,867.50 12,870.90 12,866.90 12,870.90 0.0K
10:42 12,871.40 12,871.40 12,866.00 12,866.00 0.0K
10:43 12,865.00 12,866.50 12,863.60 12,866.10 0.0K
10:44 12,865.60 12,867.10 12,865.10 12,865.20 0.0K
10:45 12,863.20 12,863.20 12,855.30 12,856.30 0.0K
10:46 12,857.30 12,857.30 12,850.40 12,850.40 0.0K
10:47 12,848.40 12,848.40 12,843.50 12,845.40 0.0K
10:48 12,845.90 12,849.30 12,845.40 12,847.30 0.0K
10:49 12,847.80 12,850.30 12,847.30 12,850.20 0.0K
10:50 12,851.20 12,854.10 12,850.10 12,854.10 0.0K
10:51 12,852.60 12,852.60 12,847.10 12,848.60 0.0K
10:52 12,848.10 12,848.10 12,840.10 12,842.20 0.0K
10:53 12,843.10 12,845.60 12,840.20 12,845.60 0.0K
10:54 12,844.60 12,846.00 12,842.10 12,845.00 0.0K
10:55 12,844.00 12,844.00 12,835.10 12,837.10 0.0K
10:56 12,836.60 12,845.90 12,836.10 12,845.90 0.0K
10:57 12,846.40 12,847.40 12,844.30 12,844.80 0.0K
10:58 12,845.80 12,849.70 12,845.80 12,849.20 0.0K
10:59 12,848.70 12,849.70 12,846.30 12,846.30 0.0K
11:00 12,845.30 12,852.70 12,845.30 12,852.70 0.0K
11:01 12,851.70 12,854.20 12,851.20 12,853.70 0.0K
11:02 12,854.70 12,859.10 12,854.70 12,859.10 0.0K
11:03 12,859.60 12,859.60 12,854.60 12,854.60 0.0K
11:04 12,853.60 12,854.10 12,851.60 12,853.60 0.0K
11:05 12,855.10 12,855.60 12,846.70 12,846.70 0.0K
11:06 12,846.20 12,847.30 12,842.80 12,844.80 0.0K
11:07 12,843.80 12,844.80 12,839.90 12,839.90 0.0K
11:08 12,840.40 12,841.50 12,837.00 12,841.50 0.0K
11:09 12,841.00 12,845.40 12,841.00 12,844.90 0.0K
11:10 12,845.00 12,848.90 12,845.00 12,848.40 0.0K
11:11 12,848.90 12,853.30 12,848.90 12,851.80 0.0K
11:12 12,852.80 12,853.80 12,849.80 12,851.30 0.0K
11:13 12,853.80 12,853.80 12,843.40 12,843.50 0.0K
11:14 12,843.00 12,843.50 12,839.50 12,840.50 0.0K
11:15 12,841.50 12,844.00 12,838.10 12,838.10 0.0K
11:16 12,837.60 12,844.00 12,837.60 12,842.00 0.0K
11:17 12,842.50 12,844.00 12,838.10 12,839.10 0.0K
11:18 12,840.10 12,846.00 12,839.60 12,846.00 0.0K
11:19 12,845.50 12,848.50 12,844.00 12,845.00 0.0K
11:20 12,846.50 12,851.00 12,843.10 12,850.50 0.0K
11:21 12,851.00 12,851.00 12,847.10 12,848.10 0.0K
11:22 12,847.60 12,854.10 12,846.60 12,854.10 0.0K
11:23 12,854.60 12,856.60 12,851.60 12,852.60 0.0K
11:24 12,854.10 12,856.10 12,852.60 12,855.60 0.0K
11:25 12,855.10 12,856.60 12,852.70 12,852.70 0.0K
11:26 12,854.20 12,854.20 12,853.20 12,854.20 0.0K
11:27 12,855.20 12,862.10 12,854.70 12,860.10 0.0K
11:28 12,860.60 12,862.00 12,859.50 12,862.00 0.0K
11:29 12,861.50 12,862.90 12,859.40 12,862.90 0.0K
11:30 12,863.90 12,867.80 12,862.80 12,867.80 0.0K
11:31 12,868.70 12,871.20 12,867.70 12,867.70 0.0K
11:32 12,869.70 12,870.20 12,868.70 12,868.70 0.0K
11:33 12,869.70 12,870.10 12,867.60 12,869.10 0.0K
11:34 12,868.60 12,869.60 12,866.60 12,868.10 0.0K
11:35 12,867.60 12,869.60 12,866.60 12,867.60 0.0K
11:36 12,868.10 12,869.60 12,865.60 12,867.50 0.0K
11:37 12,867.00 12,869.00 12,866.50 12,868.50 0.0K
11:38 12,869.50 12,873.90 12,869.50 12,871.90 0.0K
11:39 12,872.40 12,876.40 12,872.40 12,875.90 0.0K
11:40 12,875.40 12,878.30 12,875.40 12,878.30 0.0K
11:41 12,879.80 12,879.80 12,876.80 12,879.80 0.0K
11:42 12,880.30 12,880.80 12,878.30 12,879.30 0.0K
11:43 12,880.20 12,882.20 12,876.30 12,877.30 0.0K
11:44 12,878.30 12,878.30 12,875.30 12,875.30 0.0K
11:45 12,876.30 12,877.30 12,875.80 12,875.80 0.0K
11:46 12,874.30 12,875.30 12,873.80 12,874.30 0.0K
11:47 12,875.30 12,877.40 12,871.90 12,877.40 0.0K
11:48 12,876.40 12,876.40 12,874.40 12,876.40 0.0K
11:49 12,876.90 12,876.90 12,871.50 12,872.50 0.0K
11:50 12,872.00 12,872.00 12,869.10 12,869.10 0.0K
11:51 12,869.60 12,872.20 12,867.70 12,871.70 0.0K
11:52 12,871.60 12,871.60 12,864.70 12,864.70 0.0K
11:53 12,864.20 12,865.70 12,863.20 12,864.20 0.0K
11:54 12,864.70 12,864.70 12,860.80 12,862.30 0.0K
11:55 12,862.80 12,864.70 12,862.80 12,863.20 0.0K
11:56 12,863.70 12,866.70 12,863.70 12,864.70 0.0K
11:57 12,864.60 12,865.60 12,864.60 12,864.60 0.0K
11:58 12,865.60 12,867.60 12,857.70 12,857.70 0.0K
11:59 12,856.80 12,859.90 12,856.80 12,859.90 0.0K
12:00 12,860.40 12,865.80 12,859.90 12,864.20 0.0K
12:01 12,863.70 12,865.20 12,859.70 12,861.70 0.0K
12:02 12,860.20 12,860.70 12,858.80 12,858.80 0.0K
12:03 12,857.80 12,858.80 12,850.90 12,852.90 0.0K
12:04 12,853.00 12,853.00 12,848.60 12,848.60 0.0K
12:05 12,848.60 12,848.60 12,845.20 12,845.70 0.0K
12:06 12,845.20 12,848.30 12,845.20 12,847.80 0.0K
12:07 12,848.30 12,848.30 12,847.30 12,848.30 0.0K
12:08 12,848.20 12,848.30 12,845.30 12,845.30 0.0K
12:09 12,844.80 12,845.80 12,843.30 12,845.30 0.0K
12:10 12,844.80 12,846.30 12,844.80 12,846.30 0.0K
12:11 12,847.30 12,849.30 12,845.80 12,845.80 0.0K
12:12 12,845.30 12,846.40 12,845.30 12,846.40 0.0K
12:13 12,846.80 12,848.30 12,844.40 12,846.40 0.0K
12:14 12,846.90 12,850.30 12,846.90 12,849.30 0.0K
12:15 12,849.80 12,853.20 12,849.30 12,852.20 0.0K
12:16 12,853.20 12,861.00 12,853.20 12,860.00 0.0K
12:17 12,859.00 12,862.90 12,859.00 12,862.90 0.0K
12:18 12,863.90 12,865.80 12,863.80 12,865.80 0.0K
12:19 12,864.80 12,864.80 12,861.80 12,861.80 0.0K
12:20 12,860.30 12,862.40 12,858.90 12,858.90 0.0K
12:21 12,859.90 12,859.90 12,857.90 12,858.90 0.0K
12:22 12,859.40 12,861.80 12,858.80 12,860.80 0.0K
12:23 12,861.80 12,861.80 12,857.80 12,859.80 0.0K
12:24 12,860.80 12,864.20 12,860.70 12,864.10 0.0K
12:25 12,863.60 12,866.50 12,863.60 12,866.50 0.0K
12:26 12,864.50 12,865.50 12,861.50 12,861.50 0.0K
12:27 12,862.00 12,865.50 12,860.50 12,861.00 0.0K
12:28 12,860.50 12,862.50 12,859.50 12,860.50 0.0K
12:29 12,860.00 12,861.00 12,859.50 12,859.50 0.0K
12:30 12,858.00 12,861.50 12,858.00 12,861.50 0.0K
12:31 12,860.50 12,864.50 12,860.50 12,863.50 0.0K
12:32 12,862.50 12,863.50 12,861.50 12,863.50 0.0K
12:33 12,864.00 12,865.40 12,863.50 12,865.40 0.0K
12:34 12,865.90 12,869.40 12,865.90 12,868.90 0.0K
12:35 12,868.40 12,870.40 12,868.40 12,868.40 0.0K
12:36 12,868.90 12,870.40 12,868.90 12,869.40 0.0K
12:37 12,868.90 12,872.90 12,868.90 12,870.40 0.0K
12:38 12,871.40 12,875.40 12,871.40 12,873.90 0.0K
12:39 12,873.40 12,875.90 12,873.40 12,874.80 0.0K
12:40 12,875.30 12,880.20 12,875.30 12,879.60 0.0K
12:41 12,880.10 12,880.10 12,877.60 12,880.10 0.0K
12:42 12,880.60 12,881.10 12,879.60 12,880.00 0.0K
12:43 12,881.00 12,881.00 12,877.60 12,878.00 0.0K
12:44 12,877.00 12,877.00 12,875.10 12,877.00 0.0K
12:45 12,875.50 12,881.00 12,875.50 12,881.00 0.0K
12:46 12,882.50 12,883.40 12,879.00 12,879.00 0.0K
12:47 12,878.00 12,878.00 12,876.00 12,877.10 0.0K
12:48 12,878.60 12,878.60 12,873.10 12,873.20 0.0K
12:49 12,872.20 12,873.70 12,871.70 12,872.30 0.0K
12:50 12,872.20 12,872.20 12,870.20 12,870.20 0.0K
12:51 12,870.30 12,874.20 12,870.30 12,872.20 0.0K
12:52 12,872.30 12,872.30 12,867.40 12,868.90 0.0K
12:53 12,868.40 12,868.90 12,867.40 12,868.30 0.0K
12:54 12,870.30 12,870.30 12,870.20 12,870.20 0.0K
12:55 12,871.70 12,874.10 12,871.70 12,874.10 0.0K
12:56 12,875.10 12,877.00 12,875.10 12,877.00 0.0K
12:57 12,877.50 12,882.00 12,877.50 12,881.90 0.0K
12:58 12,880.90 12,880.90 12,880.00 12,880.00 0.0K
12:59 12,881.50 12,882.00 12,879.50 12,881.00 0.0K
13:00 12,879.50 12,883.90 12,879.40 12,879.90 0.0K
13:01 12,880.40 12,881.00 12,879.00 12,881.00 0.0K
13:02 12,880.00 12,881.00 12,879.00 12,881.00 0.0K
13:03 12,881.10 12,882.10 12,880.10 12,882.10 0.0K
13:04 12,882.50 12,883.00 12,879.50 12,879.60 0.0K
13:05 12,878.60 12,886.60 12,877.60 12,884.10 0.0K
13:06 12,883.10 12,884.10 12,880.20 12,882.20 0.0K
13:07 12,882.20 12,882.30 12,880.30 12,882.30 0.0K
13:08 12,884.30 12,884.30 12,879.90 12,879.90 0.0K
13:09 12,879.40 12,881.40 12,878.90 12,881.40 0.0K
13:10 12,881.90 12,882.90 12,880.90 12,881.40 0.0K
13:11 12,879.40 12,879.40 12,873.50 12,874.60 0.0K
13:12 12,873.10 12,875.70 12,873.10 12,874.20 0.0K
13:13 12,873.70 12,874.70 12,871.80 12,871.80 0.0K
13:14 12,871.90 12,872.90 12,870.90 12,872.40 0.0K
13:15 12,871.90 12,875.90 12,871.90 12,875.90 0.0K
13:16 12,876.90 12,878.90 12,876.90 12,876.90 0.0K
13:17 12,876.90 12,877.40 12,874.40 12,875.90 0.0K
13:18 12,874.90 12,876.90 12,870.90 12,870.90 0.0K
13:19 12,871.00 12,873.00 12,871.00 12,873.00 0.0K
13:20 12,872.00 12,873.00 12,871.00 12,873.00 0.0K
13:21 12,872.50 12,872.50 12,870.10 12,872.50 0.0K
13:22 12,873.00 12,873.00 12,869.10 12,871.00 0.0K
13:23 12,870.00 12,871.00 12,868.10 12,871.00 0.0K
13:24 12,871.50 12,872.00 12,869.00 12,871.00 0.0K
13:25 12,871.50 12,872.50 12,871.00 12,872.50 0.0K
13:26 12,873.00 12,874.50 12,872.00 12,874.50 0.0K
13:27 12,874.00 12,878.80 12,874.00 12,878.80 0.0K
13:28 12,878.30 12,879.80 12,878.30 12,878.70 0.0K
13:29 12,878.20 12,878.20 12,874.30 12,874.30 0.0K
13:30 12,872.30 12,876.20 12,866.30 12,866.90 0.0K
13:31 12,868.30 12,869.30 12,861.00 12,861.00 0.0K
13:32 12,861.50 12,868.40 12,861.50 12,867.90 0.0K
13:33 12,868.90 12,869.40 12,865.90 12,866.40 0.0K
13:34 12,865.90 12,865.90 12,859.00 12,862.50 0.0K
13:35 12,861.00 12,863.00 12,861.00 12,861.00 0.0K
13:36 12,861.50 12,862.00 12,860.00 12,860.00 0.0K
13:37 12,861.00 12,862.00 12,852.10 12,854.10 0.0K
13:38 12,855.10 12,858.10 12,854.10 12,854.10 0.0K
13:39 12,853.20 12,856.10 12,852.70 12,852.70 0.0K
13:40 12,852.70 12,857.60 12,851.20 12,857.60 0.0K
13:41 12,859.10 12,859.10 12,853.10 12,854.70 0.0K
13:42 12,855.20 12,856.20 12,853.20 12,855.20 0.0K
13:43 12,855.70 12,856.70 12,854.20 12,855.70 0.0K
13:44 12,855.20 12,858.20 12,854.20 12,857.20 0.0K
13:45 12,856.20 12,862.00 12,856.20 12,862.00 0.0K
13:46 12,862.50 12,865.90 12,860.90 12,860.90 0.0K
13:47 12,859.40 12,860.00 12,855.50 12,855.50 0.0K
13:48 12,856.00 12,857.00 12,854.50 12,856.50 0.0K
13:49 12,856.00 12,859.00 12,855.00 12,859.00 0.0K
13:50 12,858.50 12,861.40 12,857.00 12,861.40 0.0K
13:51 12,861.90 12,861.90 12,857.90 12,857.90 0.0K
13:52 12,858.40 12,858.90 12,856.90 12,858.40 0.0K
13:53 12,857.90 12,857.90 12,854.40 12,855.50 0.0K
13:54 12,855.50 12,858.90 12,855.50 12,858.40 0.0K
13:55 12,857.90 12,865.80 12,856.90 12,865.80 0.0K
13:56 12,865.30 12,865.80 12,861.70 12,861.80 0.0K
13:57 12,860.80 12,860.80 12,857.80 12,857.80 0.0K
13:58 12,858.30 12,858.30 12,855.90 12,856.90 0.0K
13:59 12,856.90 12,857.90 12,855.40 12,855.90 0.0K
14:00 12,854.90 12,857.90 12,851.50 12,852.00 0.0K
14:01 12,852.50 12,853.00 12,849.20 12,849.20 0.0K
14:02 12,848.20 12,848.20 12,842.20 12,843.30 0.0K
14:03 12,844.20 12,844.20 12,842.30 12,842.30 0.0K
14:04 12,841.30 12,841.40 12,839.40 12,839.40 0.0K
14:05 12,838.90 12,840.00 12,836.50 12,837.50 0.0K
14:06 12,838.00 12,842.00 12,838.00 12,839.50 0.0K
14:07 12,838.50 12,840.50 12,838.50 12,839.50 0.0K
14:08 12,844.00 12,875.20 12,844.00 12,860.30 0.0K
14:09 12,861.80 12,876.10 12,861.30 12,868.60 0.0K
14:10 12,869.10 12,872.10 12,863.60 12,864.10 0.0K
14:11 12,863.60 12,867.10 12,860.20 12,867.10 0.0K
14:12 12,868.10 12,871.10 12,864.10 12,864.10 0.0K
14:13 12,864.60 12,867.50 12,862.10 12,863.00 0.0K
14:14 12,864.50 12,870.90 12,864.50 12,870.90 0.0K
14:15 12,872.40 12,875.30 12,869.30 12,870.30 0.0K
14:16 12,870.80 12,875.70 12,870.80 12,870.80 0.0K
14:17 12,867.80 12,873.80 12,866.80 12,872.80 0.0K
14:18 12,871.80 12,871.80 12,869.80 12,871.70 0.0K
14:19 12,872.70 12,877.20 12,870.70 12,875.20 0.0K
14:20 12,875.70 12,875.70 12,870.70 12,870.80 0.0K
14:21 12,871.30 12,871.30 12,866.80 12,870.30 0.0K
14:22 12,869.80 12,877.20 12,869.70 12,877.10 0.0K
14:23 12,876.60 12,876.60 12,874.20 12,875.60 0.0K
14:24 12,875.10 12,875.60 12,870.60 12,870.60 0.0K
14:25 12,870.10 12,870.60 12,864.20 12,866.70 0.0K
14:26 12,866.20 12,866.20 12,863.80 12,864.30 0.0K
14:27 12,863.80 12,864.80 12,860.30 12,860.80 0.0K
14:28 12,859.80 12,860.80 12,855.90 12,856.40 0.0K
14:29 12,855.90 12,859.90 12,855.90 12,858.90 0.0K
14:30 12,860.40 12,861.90 12,856.90 12,860.90 0.0K
14:31 12,859.90 12,866.70 12,859.80 12,866.70 0.0K
14:32 12,867.70 12,875.60 12,867.70 12,875.00 0.0K
14:33 12,876.50 12,876.50 12,862.60 12,863.70 0.0K
14:34 12,863.20 12,863.20 12,859.70 12,862.20 0.0K
14:35 12,862.70 12,864.70 12,854.80 12,854.80 0.0K
14:36 12,854.90 12,858.80 12,851.90 12,858.80 0.0K
14:37 12,860.30 12,865.20 12,860.30 12,864.70 0.0K
14:38 12,863.70 12,865.60 12,860.70 12,864.10 0.0K
14:39 12,863.60 12,868.50 12,860.60 12,868.50 0.0K
14:40 12,869.00 12,871.40 12,865.00 12,865.00 0.0K
14:41 12,866.50 12,866.50 12,860.00 12,861.60 0.0K
14:42 12,860.60 12,865.60 12,856.60 12,864.50 0.0K
14:43 12,863.50 12,863.50 12,857.60 12,857.60 0.0K
14:44 12,856.60 12,856.60 12,845.30 12,845.30 0.0K
14:45 12,844.80 12,844.80 12,839.90 12,840.90 0.0K
14:46 12,841.90 12,842.90 12,839.90 12,842.40 0.0K
14:47 12,842.90 12,849.90 12,840.00 12,848.40 0.0K
14:48 12,846.90 12,846.90 12,843.90 12,843.90 0.0K
14:49 12,845.40 12,847.90 12,842.00 12,846.90 0.0K
14:50 12,845.90 12,855.80 12,845.90 12,855.80 0.0K
14:51 12,855.70 12,855.70 12,849.80 12,850.20 0.0K
14:52 12,851.70 12,851.70 12,844.80 12,844.80 0.0K
14:53 12,845.30 12,845.30 12,839.90 12,842.40 0.0K
14:54 12,841.90 12,847.80 12,841.90 12,845.80 0.0K
14:55 12,846.30 12,848.80 12,845.30 12,845.90 0.0K
14:56 12,844.90 12,845.00 12,842.00 12,843.00 0.0K
14:57 12,842.00 12,842.00 12,836.10 12,838.60 0.0K
14:58 12,837.60 12,839.10 12,835.10 12,836.60 0.0K
14:59 12,836.20 12,836.20 12,835.20 12,836.20 0.0K
15:00 12,834.70 12,839.20 12,831.20 12,836.70 0.0K
15:01 12,837.20 12,838.10 12,832.20 12,837.10 0.0K
15:02 12,838.10 12,841.10 12,835.10 12,841.10 0.0K
15:03 12,841.00 12,844.00 12,837.50 12,838.00 0.0K
15:04 12,837.50 12,839.50 12,837.00 12,838.60 0.0K
15:05 12,840.60 12,841.10 12,837.60 12,839.10 0.0K
15:06 12,838.10 12,840.10 12,834.20 12,836.20 0.0K
15:07 12,833.70 12,835.20 12,831.20 12,833.30 0.0K
15:08 12,832.80 12,832.80 12,827.90 12,829.40 0.0K
15:09 12,826.90 12,828.40 12,826.40 12,827.40 0.0K
15:10 12,826.40 12,828.40 12,822.50 12,824.50 0.0K
15:11 12,825.00 12,830.00 12,824.00 12,826.50 0.0K
15:12 12,825.50 12,825.50 12,818.60 12,823.60 0.0K
15:13 12,823.10 12,825.60 12,822.10 12,823.60 0.0K
15:14 12,823.10 12,825.70 12,821.60 12,824.20 0.0K
15:15 12,823.70 12,830.60 12,822.70 12,830.60 0.0K
15:16 12,831.10 12,832.60 12,827.10 12,829.10 0.0K
15:17 12,829.60 12,831.10 12,824.60 12,828.60 0.0K
15:18 12,825.60 12,825.60 12,822.60 12,823.60 0.0K
15:19 12,822.60 12,828.00 12,822.60 12,828.00 0.0K
15:20 12,829.00 12,833.50 12,823.60 12,826.50 0.0K
15:21 12,826.00 12,830.50 12,824.60 12,829.50 0.0K
15:22 12,830.00 12,834.90 12,830.00 12,833.40 0.0K
15:23 12,832.40 12,835.40 12,831.40 12,831.40 0.0K
15:24 12,832.90 12,836.40 12,832.40 12,835.40 0.0K
15:25 12,834.40 12,835.90 12,829.50 12,834.00 0.0K
15:26 12,835.40 12,836.90 12,832.40 12,832.40 0.0K
15:27 12,833.40 12,835.40 12,829.50 12,833.40 0.0K
15:28 12,832.90 12,833.40 12,829.50 12,831.90 0.0K
15:29 12,832.40 12,835.40 12,829.40 12,829.40 0.0K
15:30 12,830.40 12,839.30 12,830.40 12,834.80 0.0K
15:31 12,834.30 12,834.30 12,825.90 12,829.40 0.0K
15:32 12,829.90 12,831.40 12,823.40 12,823.40 0.0K
15:33 12,825.40 12,825.40 12,820.50 12,820.50 0.0K
15:34 12,821.00 12,821.50 12,813.50 12,819.50 0.0K
15:35 12,820.40 12,820.40 12,815.00 12,817.50 0.0K
15:36 12,818.50 12,819.50 12,810.60 12,811.60 0.0K
15:37 12,810.60 12,811.70 12,805.30 12,805.80 0.0K
15:38 12,807.20 12,814.20 12,807.20 12,814.10 0.0K
15:39 12,813.60 12,820.00 12,813.60 12,819.50 0.0K
15:40 12,820.50 12,820.50 12,817.40 12,818.40 0.0K
15:41 12,817.90 12,817.90 12,809.50 12,813.00 0.0K
15:42 12,812.50 12,820.80 12,812.50 12,820.30 0.0K
15:43 12,821.30 12,824.70 12,818.30 12,820.30 0.0K
15:44 12,822.30 12,822.30 12,815.30 12,815.30 0.0K
15:45 12,814.80 12,815.80 12,807.90 12,809.40 0.0K
15:46 12,808.90 12,809.40 12,802.00 12,802.50 0.0K
15:47 12,801.50 12,804.50 12,801.00 12,802.50 0.0K
15:48 12,803.00 12,803.00 12,800.50 12,801.40 0.0K
15:49 12,800.40 12,800.50 12,798.50 12,798.50 0.0K
15:50 12,799.00 12,800.50 12,798.50 12,799.50 0.0K
15:51 12,800.00 12,807.40 12,800.00 12,804.90 0.0K
15:52 12,805.40 12,805.40 12,800.40 12,801.40 0.0K
15:53 12,802.40 12,806.30 12,801.30 12,801.30 0.0K
15:54 12,800.90 12,805.30 12,800.90 12,803.40 0.0K
15:55 12,804.40 12,804.40 12,798.40 12,798.40 0.0K
15:56 12,798.40 12,802.30 12,798.40 12,799.30 0.0K
15:57 12,798.80 12,807.30 12,798.30 12,807.30 0.0K
15:58 12,807.80 12,810.30 12,804.30 12,808.30 0.0K
15:59 12,807.80 12,808.70 12,805.80 12,807.20 0.0K
16:00 12,806.20 12,808.20 12,801.80 12,803.20 0.0K
16:01 12,802.20 12,802.30 12,793.90 12,794.40 0.0K
16:02 12,795.40 12,797.40 12,793.40 12,795.40 0.0K
16:03 12,796.40 12,797.90 12,795.90 12,797.40 0.0K
16:04 12,796.40 12,797.90 12,794.90 12,797.40 0.0K
16:05 12,798.90 12,804.30 12,797.40 12,804.30 0.0K
16:06 12,803.30 12,809.20 12,800.80 12,807.20 0.0K
16:07 12,808.20 12,809.20 12,804.30 12,804.30 0.0K
16:08 12,806.30 12,806.30 12,803.30 12,805.30 0.0K
16:09 12,804.80 12,805.30 12,799.90 12,801.40 0.0K
16:10 12,801.90 12,821.80 12,801.90 12,818.80 0.0K
16:11 12,819.30 12,819.30 12,812.40 12,817.30 0.0K
16:12 12,816.30 12,821.30 12,814.30 12,819.80 0.0K
16:13 12,819.30 12,821.30 12,818.80 12,821.20 0.0K
16:14 12,823.20 12,825.20 12,821.20 12,825.10 0.0K
16:15 12,824.10 12,827.10 12,821.10 12,821.60 0.0K
16:16 12,821.10 12,830.10 12,821.10 12,829.00 0.0K
16:17 12,828.00 12,830.00 12,827.50 12,829.00 0.0K
16:18 12,830.50 12,833.00 12,827.00 12,828.00 0.0K
16:19 12,827.50 12,828.00 12,824.50 12,825.10 0.0K
16:20 12,824.10 12,828.10 12,823.70 12,823.70 0.0K
16:21 12,824.20 12,831.60 12,822.70 12,828.10 0.0K
16:22 12,828.60 12,831.10 12,828.10 12,831.10 0.0K
16:23 12,830.60 12,834.10 12,829.60 12,831.60 0.0K
16:24 12,832.10 12,834.10 12,827.70 12,834.10 0.0K
16:25 12,834.60 12,840.00 12,834.60 12,839.00 0.0K
16:26 12,839.00 12,847.90 12,838.50 12,846.90 0.0K
16:27 12,845.90 12,847.40 12,843.90 12,847.40 0.0K
16:28 12,846.90 12,846.90 12,844.90 12,846.90 0.0K
16:29 12,846.40 12,851.30 12,846.40 12,851.30 0.0K
16:30 12,852.80 12,852.80 12,848.80 12,849.80 0.0K
16:31 12,850.80 12,856.70 12,849.80 12,855.70 0.0K
16:32 12,856.20 12,856.70 12,851.70 12,852.20 0.0K
16:33 12,851.70 12,857.30 12,850.70 12,856.80 0.0K
16:34 12,855.80 12,856.80 12,853.80 12,855.30 0.0K
16:35 12,854.80 12,855.80 12,851.80 12,853.80 0.0K
16:36 12,852.80 12,859.30 12,852.80 12,858.30 0.0K
16:37 12,857.80 12,863.20 12,856.80 12,863.20 0.0K
16:38 12,863.70 12,864.70 12,862.70 12,864.60 0.0K
16:39 12,863.60 12,865.60 12,863.60 12,863.60 0.0K
16:40 12,864.60 12,865.60 12,862.60 12,862.60 0.0K
16:41 12,863.10 12,864.60 12,860.60 12,862.10 0.0K
16:42 12,862.60 12,863.60 12,858.70 12,859.20 0.0K
16:43 12,858.70 12,859.70 12,853.30 12,856.30 0.0K
16:44 12,854.80 12,857.80 12,854.80 12,857.80 0.0K
16:45 12,858.30 12,861.80 12,855.80 12,860.80 0.0K
16:46 12,861.80 12,861.80 12,860.30 12,860.80 0.0K
16:47 12,861.80 12,862.80 12,860.80 12,861.80 0.0K
16:48 12,861.30 12,861.80 12,857.30 12,860.80 0.0K
16:49 12,861.80 12,863.70 12,861.30 12,861.80 0.0K
16:50 12,860.80 12,864.70 12,860.80 12,863.20 0.0K
16:51 12,861.70 12,862.70 12,857.80 12,859.80 0.0K
16:52 12,860.30 12,860.30 12,855.80 12,856.90 0.0K
16:53 12,855.90 12,856.40 12,853.40 12,853.50 0.0K
16:54 12,854.00 12,856.50 12,853.00 12,856.00 0.0K
16:55 12,855.00 12,857.00 12,854.00 12,857.00 0.0K
16:56 12,856.50 12,861.00 12,854.50 12,855.10 0.0K
16:57 12,854.60 12,856.60 12,852.10 12,852.60 0.0K
16:58 12,853.10 12,854.10 12,851.20 12,853.20 0.0K
16:59 12,854.20 12,856.20 12,854.20 12,855.10 0.0K
17:00 12,857.60 12,862.10 12,857.10 12,861.10 0.0K
17:01 12,860.10 12,860.10 12,856.10 12,858.10 0.0K
17:02 12,858.60 12,862.10 12,858.60 12,861.60 0.0K
17:03 12,862.10 12,864.00 12,861.00 12,861.00 0.0K
17:04 12,861.50 12,865.90 12,860.50 12,865.90 0.0K
17:05 12,863.90 12,869.90 12,863.90 12,868.90 0.0K
17:06 12,869.90 12,873.30 12,869.80 12,869.80 0.0K
17:07 12,868.80 12,871.80 12,868.80 12,871.80 0.0K
17:08 12,871.30 12,871.30 12,867.80 12,868.80 0.0K
17:09 12,868.90 12,869.90 12,866.90 12,868.90 0.0K
17:10 12,869.80 12,872.80 12,868.80 12,872.80 0.0K
17:11 12,872.70 12,874.70 12,872.70 12,874.20 0.0K
17:12 12,873.70 12,874.60 12,870.70 12,872.60 0.0K
17:13 12,873.60 12,875.10 12,873.10 12,873.60 0.0K
17:14 12,875.60 12,875.60 12,871.50 12,871.50 0.0K
17:15 12,872.00 12,873.50 12,869.50 12,870.50 0.0K
17:16 12,868.60 12,868.60 12,859.70 12,861.20 0.0K
17:17 12,860.70 12,862.60 12,859.70 12,861.60 0.0K
17:18 12,862.60 12,862.60 12,857.60 12,857.60 0.0K
17:19 12,858.10 12,859.10 12,853.20 12,854.70 0.0K
17:20 12,855.20 12,857.60 12,855.20 12,857.60 0.0K
17:21 12,856.70 12,857.20 12,851.70 12,852.70 0.0K
17:22 12,853.20 12,854.20 12,849.20 12,851.70 0.0K
17:23 12,851.70 12,852.70 12,848.20 12,850.20 0.0K
17:24 12,849.70 12,851.70 12,849.20 12,850.70 0.0K
17:25 12,850.20 12,850.20 12,845.20 12,847.70 0.0K
17:26 12,848.20 12,850.20 12,846.20 12,849.70 0.0K
17:27 12,849.20 12,849.70 12,840.80 12,842.20 0.0K
17:28 12,842.20 12,845.20 12,841.30 12,842.20 0.0K
17:29 12,842.70 12,848.20 12,842.70 12,848.20 0.0K
17:30 12,847.20 12,847.70 12,845.70 12,845.70 0.0K
17:31 12,846.20 12,846.20 12,840.30 12,840.30 0.0K
17:32 12,840.80 12,841.30 12,838.30 12,840.30 0.0K
17:33 12,842.30 12,843.20 12,836.80 12,837.80 0.0K
17:34 12,837.30 12,846.20 12,836.30 12,845.70 0.0K
17:35 12,847.20 12,856.89 12,845.20 12,856.89 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available