SMI

SWI20
🏛️ switzerland →
12,427.18
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:58 12,319.30 12,321.30 12,318.80 12,321.30 0.0K
08:59 12,322.30 12,325.80 12,319.80 12,324.80 0.0K
09:00 12,320.80 12,327.80 12,308.80 12,324.80 0.0K
09:01 12,322.30 12,322.30 12,309.80 12,314.30 0.0K
09:02 12,312.80 12,318.30 12,307.30 12,318.30 0.0K
09:03 12,318.80 12,322.80 12,307.80 12,313.30 0.0K
09:04 12,314.30 12,324.80 12,314.30 12,324.30 0.0K
09:05 12,321.30 12,321.30 12,315.80 12,320.30 0.0K
09:06 12,319.80 12,319.80 12,303.80 12,305.80 0.0K
09:07 12,307.30 12,310.80 12,306.30 12,310.30 0.0K
09:08 12,310.80 12,320.80 12,310.80 12,316.30 0.0K
09:09 12,315.80 12,316.80 12,306.80 12,307.80 0.0K
09:10 12,308.80 12,319.30 12,308.80 12,317.80 0.0K
09:11 12,318.80 12,320.80 12,315.80 12,316.80 0.0K
09:12 12,318.30 12,320.80 12,317.30 12,320.80 0.0K
09:13 12,321.80 12,322.80 12,318.30 12,322.80 0.0K
09:14 12,323.80 12,325.30 12,322.30 12,325.30 0.0K
09:15 12,325.80 12,325.80 12,315.30 12,315.30 0.0K
09:16 12,314.30 12,321.80 12,313.80 12,321.80 0.0K
09:17 12,320.80 12,323.20 12,319.70 12,322.70 0.0K
09:18 12,324.20 12,324.20 12,320.30 12,322.30 0.0K
09:19 12,321.80 12,321.80 12,316.80 12,318.90 0.0K
09:20 12,319.90 12,327.80 12,319.90 12,326.30 0.0K
09:21 12,325.80 12,332.30 12,324.80 12,328.70 0.0K
09:22 12,327.70 12,328.70 12,326.70 12,327.70 0.0K
09:23 12,326.70 12,330.20 12,325.20 12,330.20 0.0K
09:24 12,329.70 12,330.20 12,327.20 12,329.60 0.0K
09:25 12,329.10 12,335.60 12,329.10 12,334.50 0.0K
09:26 12,335.50 12,337.50 12,334.50 12,336.90 0.0K
09:27 12,336.30 12,338.30 12,333.30 12,338.30 0.0K
09:28 12,337.30 12,339.30 12,335.30 12,335.30 0.0K
09:29 12,334.30 12,335.80 12,331.30 12,335.80 0.0K
09:30 12,335.30 12,338.30 12,333.30 12,335.30 0.0K
09:31 12,335.80 12,342.20 12,335.20 12,340.20 0.0K
09:32 12,339.20 12,342.20 12,336.70 12,338.20 0.0K
09:33 12,338.70 12,339.20 12,336.20 12,336.20 0.0K
09:34 12,334.70 12,334.70 12,323.80 12,326.40 0.0K
09:35 12,328.40 12,333.30 12,328.40 12,331.30 0.0K
09:36 12,332.30 12,332.30 12,329.30 12,330.30 0.0K
09:37 12,329.30 12,338.10 12,329.30 12,337.60 0.0K
09:38 12,338.10 12,341.90 12,337.60 12,341.90 0.0K
09:39 12,340.90 12,341.40 12,338.90 12,339.90 0.0K
09:40 12,340.40 12,344.40 12,340.40 12,342.40 0.0K
09:41 12,341.90 12,342.90 12,339.40 12,340.40 0.0K
09:42 12,339.90 12,342.90 12,339.40 12,342.90 0.0K
09:43 12,342.40 12,342.40 12,335.90 12,336.50 0.0K
09:44 12,336.00 12,341.00 12,336.00 12,340.00 0.0K
09:45 12,341.00 12,343.00 12,340.90 12,340.90 0.0K
09:46 12,339.40 12,339.40 12,336.00 12,338.00 0.0K
09:47 12,338.50 12,341.50 12,337.00 12,337.00 0.0K
09:48 12,338.00 12,343.00 12,338.00 12,341.90 0.0K
09:49 12,340.40 12,341.00 12,334.00 12,334.00 0.0K
09:50 12,333.60 12,339.10 12,333.60 12,339.10 0.0K
09:51 12,340.10 12,342.50 12,337.00 12,337.00 0.0K
09:52 12,338.00 12,342.00 12,338.00 12,339.60 0.0K
09:53 12,341.10 12,343.50 12,341.10 12,343.00 0.0K
09:54 12,344.00 12,348.90 12,344.00 12,346.90 0.0K
09:55 12,345.90 12,349.90 12,345.90 12,349.90 0.0K
09:56 12,348.90 12,352.40 12,348.90 12,350.90 0.0K
09:57 12,350.40 12,350.90 12,344.90 12,346.90 0.0K
09:58 12,346.40 12,347.90 12,345.90 12,347.90 0.0K
09:59 12,348.90 12,348.90 12,346.90 12,346.90 0.0K
10:00 12,344.90 12,349.90 12,344.90 12,348.40 0.0K
10:01 12,347.90 12,349.90 12,347.40 12,349.40 0.0K
10:02 12,349.90 12,352.40 12,349.90 12,351.90 0.0K
10:03 12,352.00 12,355.90 12,352.00 12,354.90 0.0K
10:04 12,355.90 12,360.30 12,355.90 12,360.30 0.0K
10:05 12,360.80 12,360.80 12,357.80 12,358.80 0.0K
10:06 12,359.30 12,359.80 12,351.80 12,351.80 0.0K
10:07 12,352.80 12,354.80 12,351.80 12,353.80 0.0K
10:08 12,355.80 12,358.70 12,355.80 12,356.70 0.0K
10:09 12,356.20 12,359.20 12,354.70 12,356.80 0.0K
10:10 12,355.80 12,355.80 12,351.80 12,351.80 0.0K
10:11 12,352.80 12,352.80 12,349.90 12,349.90 0.0K
10:12 12,347.90 12,351.00 12,347.90 12,350.50 0.0K
10:13 12,350.00 12,353.40 12,350.00 12,351.90 0.0K
10:14 12,352.40 12,352.90 12,348.90 12,348.90 0.0K
10:15 12,346.90 12,350.40 12,345.90 12,349.00 0.0K
10:16 12,349.50 12,350.00 12,346.00 12,349.00 0.0K
10:17 12,348.00 12,348.00 12,340.10 12,340.10 0.0K
10:18 12,339.60 12,344.10 12,339.10 12,342.10 0.0K
10:19 12,343.10 12,343.10 12,337.10 12,338.10 0.0K
10:20 12,337.10 12,338.10 12,331.30 12,332.30 0.0K
10:21 12,331.30 12,335.30 12,331.30 12,333.30 0.0K
10:22 12,334.30 12,336.30 12,333.30 12,333.30 0.0K
10:23 12,332.80 12,334.80 12,332.80 12,333.30 0.0K
10:24 12,331.80 12,335.30 12,331.30 12,331.30 0.0K
10:25 12,332.30 12,332.30 12,328.30 12,328.30 0.0K
10:26 12,328.80 12,330.30 12,327.80 12,328.30 0.0K
10:27 12,328.90 12,332.40 12,328.40 12,331.40 0.0K
10:28 12,331.90 12,333.40 12,331.90 12,333.40 0.0K
10:29 12,334.40 12,334.40 12,328.50 12,328.50 0.0K
10:30 12,328.00 12,328.00 12,323.60 12,323.60 0.0K
10:31 12,324.10 12,327.60 12,321.10 12,327.60 0.0K
10:32 12,327.50 12,327.50 12,321.50 12,321.50 0.0K
10:33 12,322.50 12,323.50 12,322.50 12,323.50 0.0K
10:34 12,322.50 12,323.00 12,319.50 12,320.10 0.0K
10:35 12,319.10 12,324.60 12,318.60 12,322.50 0.0K
10:36 12,324.50 12,324.50 12,320.50 12,321.50 0.0K
10:37 12,321.00 12,321.50 12,317.50 12,319.00 0.0K
10:38 12,320.50 12,320.50 12,314.00 12,314.60 0.0K
10:39 12,313.60 12,317.10 12,313.60 12,316.60 0.0K
10:40 12,315.60 12,321.50 12,315.60 12,321.50 0.0K
10:41 12,321.00 12,322.50 12,320.00 12,322.50 0.0K
10:42 12,323.50 12,324.40 12,321.40 12,321.40 0.0K
10:43 12,320.40 12,323.40 12,320.40 12,320.40 0.0K
10:44 12,319.40 12,322.40 12,318.90 12,322.40 0.0K
10:45 12,321.40 12,321.40 12,318.40 12,319.40 0.0K
10:46 12,318.90 12,320.50 12,317.50 12,320.50 0.0K
10:47 12,319.50 12,320.50 12,318.00 12,320.50 0.0K
10:48 12,320.40 12,320.40 12,317.00 12,318.50 0.0K
10:49 12,318.00 12,318.00 12,315.60 12,315.60 0.0K
10:50 12,313.60 12,314.20 12,310.70 12,313.20 0.0K
10:51 12,312.70 12,312.80 12,310.80 12,312.80 0.0K
10:52 12,311.80 12,312.80 12,310.30 12,311.70 0.0K
10:53 12,309.20 12,311.70 12,309.20 12,311.70 0.0K
10:54 12,312.20 12,314.70 12,312.20 12,312.70 0.0K
10:55 12,313.20 12,314.60 12,312.10 12,313.60 0.0K
10:56 12,313.10 12,314.60 12,312.10 12,312.10 0.0K
10:57 12,311.60 12,311.70 12,310.60 12,310.70 0.0K
10:58 12,309.20 12,314.60 12,309.20 12,314.10 0.0K
10:59 12,313.60 12,314.10 12,313.60 12,313.60 0.0K
11:00 12,314.10 12,319.50 12,314.10 12,318.00 0.0K
11:01 12,317.50 12,322.50 12,317.50 12,321.50 0.0K
11:02 12,320.50 12,321.50 12,320.50 12,321.50 0.0K
11:03 12,319.50 12,321.50 12,319.50 12,321.50 0.0K
11:04 12,320.50 12,320.50 12,317.50 12,319.60 0.0K
11:05 12,318.10 12,320.60 12,317.60 12,319.60 0.0K
11:06 12,318.60 12,318.70 12,316.70 12,317.70 0.0K
11:07 12,317.80 12,317.80 12,312.30 12,312.30 0.0K
11:08 12,312.40 12,312.90 12,309.90 12,312.90 0.0K
11:09 12,313.40 12,314.90 12,312.90 12,314.90 0.0K
11:10 12,313.90 12,315.90 12,313.90 12,314.90 0.0K
11:11 12,313.90 12,313.90 12,309.90 12,310.40 0.0K
11:12 12,309.90 12,313.90 12,309.90 12,312.40 0.0K
11:13 12,313.90 12,313.90 12,310.90 12,310.90 0.0K
11:14 12,311.40 12,313.80 12,311.40 12,313.80 0.0K
11:15 12,313.30 12,313.30 12,312.80 12,312.80 0.0K
11:16 12,312.30 12,312.80 12,307.80 12,307.90 0.0K
11:17 12,306.90 12,309.90 12,306.40 12,309.90 0.0K
11:18 12,310.90 12,314.90 12,310.90 12,314.40 0.0K
11:19 12,314.30 12,314.30 12,312.30 12,313.80 0.0K
11:20 12,314.30 12,319.80 12,314.30 12,319.30 0.0K
11:21 12,319.70 12,320.70 12,319.20 12,320.10 0.0K
11:22 12,320.60 12,320.60 12,320.10 12,320.10 0.0K
11:23 12,319.60 12,319.60 12,314.70 12,318.70 0.0K
11:24 12,319.70 12,321.70 12,318.20 12,321.70 0.0K
11:25 12,322.70 12,323.10 12,318.60 12,318.60 0.0K
11:26 12,319.60 12,321.60 12,319.10 12,320.60 0.0K
11:27 12,322.60 12,322.60 12,319.70 12,320.70 0.0K
11:28 12,319.20 12,321.20 12,319.20 12,319.70 0.0K
11:29 12,319.80 12,321.30 12,318.30 12,320.80 0.0K
11:30 12,320.30 12,320.80 12,317.30 12,319.40 0.0K
11:31 12,319.90 12,319.90 12,317.40 12,317.90 0.0K
11:32 12,318.90 12,318.90 12,316.90 12,318.90 0.0K
11:33 12,318.40 12,321.30 12,318.30 12,321.30 0.0K
11:34 12,320.30 12,322.30 12,319.80 12,321.70 0.0K
11:35 12,323.20 12,324.70 12,322.20 12,323.70 0.0K
11:36 12,324.70 12,325.60 12,324.10 12,324.60 0.0K
11:37 12,325.10 12,325.10 12,321.60 12,321.60 0.0K
11:38 12,322.10 12,326.50 12,322.10 12,326.50 0.0K
11:39 12,326.00 12,328.50 12,326.00 12,327.50 0.0K
11:40 12,326.50 12,326.50 12,326.50 12,326.50 0.0K
11:41 12,327.00 12,327.00 12,323.10 12,323.10 0.0K
11:42 12,324.60 12,325.60 12,323.60 12,324.60 0.0K
11:43 12,323.10 12,324.60 12,322.60 12,324.60 0.0K
11:44 12,324.10 12,324.60 12,324.10 12,324.60 0.0K
11:45 12,323.10 12,323.10 12,320.10 12,320.60 0.0K
11:46 12,321.60 12,322.60 12,320.60 12,321.10 0.0K
11:47 12,320.60 12,321.60 12,320.50 12,320.50 0.0K
11:48 12,321.00 12,321.00 12,315.60 12,315.60 0.0K
11:49 12,316.10 12,318.60 12,313.60 12,318.60 0.0K
11:50 12,319.60 12,319.60 12,314.60 12,314.70 0.0K
11:51 12,316.70 12,317.70 12,315.70 12,315.70 0.0K
11:52 12,315.20 12,315.70 12,315.20 12,315.60 0.0K
11:53 12,315.10 12,316.60 12,314.60 12,314.60 0.0K
11:54 12,314.70 12,319.60 12,314.70 12,319.60 0.0K
11:55 12,318.60 12,319.60 12,318.60 12,319.10 0.0K
11:56 12,318.10 12,319.60 12,318.10 12,319.60 0.0K
11:57 12,319.10 12,319.10 12,314.70 12,315.20 0.0K
11:58 12,315.70 12,315.70 12,312.30 12,312.80 0.0K
11:59 12,313.80 12,313.80 12,311.80 12,311.80 0.0K
12:00 12,312.30 12,314.80 12,312.30 12,314.80 0.0K
12:01 12,314.30 12,314.30 12,309.80 12,310.90 0.0K
12:02 12,310.40 12,310.40 12,306.90 12,310.40 0.0K
12:03 12,311.80 12,312.80 12,308.80 12,309.30 0.0K
12:04 12,309.80 12,313.70 12,309.80 12,313.70 0.0K
12:05 12,312.70 12,312.70 12,310.70 12,310.70 0.0K
12:06 12,309.70 12,311.60 12,309.70 12,311.60 0.0K
12:07 12,310.60 12,311.10 12,310.60 12,311.10 0.0K
12:08 12,309.60 12,309.60 12,308.60 12,308.60 0.0K
12:09 12,307.60 12,307.60 12,307.10 12,307.60 0.0K
12:10 12,309.10 12,309.60 12,309.10 12,309.50 0.0K
12:11 12,308.50 12,308.50 12,308.50 12,308.50 0.0K
12:12 12,307.50 12,308.00 12,307.50 12,307.50 0.0K
12:13 12,307.00 12,309.50 12,307.00 12,309.50 0.0K
12:14 12,308.50 12,308.50 12,308.50 12,308.50 0.0K
12:15 12,308.00 12,309.60 12,307.00 12,309.60 0.0K
12:16 12,308.60 12,311.50 12,308.60 12,310.50 0.0K
12:17 12,311.00 12,311.50 12,310.50 12,311.50 0.0K
12:18 12,309.50 12,309.60 12,307.10 12,307.10 0.0K
12:19 12,307.60 12,310.20 12,306.60 12,309.70 0.0K
12:20 12,309.60 12,310.10 12,308.60 12,309.60 0.0K
12:21 12,308.60 12,308.60 12,307.60 12,307.60 0.0K
12:22 12,308.10 12,308.10 12,303.70 12,303.70 0.0K
12:23 12,301.70 12,301.80 12,299.30 12,299.40 0.0K
12:24 12,298.90 12,300.90 12,297.90 12,297.90 0.0K
12:25 12,296.90 12,298.90 12,296.90 12,297.00 0.0K
12:26 12,298.00 12,298.00 12,295.50 12,296.00 0.0K
12:27 12,295.00 12,296.10 12,294.10 12,296.10 0.0K
12:28 12,295.10 12,296.60 12,294.60 12,296.50 0.0K
12:29 12,295.00 12,298.50 12,295.00 12,296.50 0.0K
12:30 12,297.00 12,298.90 12,296.00 12,298.90 0.0K
12:31 12,299.90 12,305.30 12,299.90 12,305.30 0.0K
12:32 12,305.80 12,307.80 12,305.80 12,307.70 0.0K
12:33 12,307.60 12,307.60 12,305.60 12,307.60 0.0K
12:34 12,306.60 12,309.60 12,306.60 12,309.10 0.0K
12:35 12,308.50 12,308.50 12,308.50 12,308.50 0.0K
12:36 12,308.00 12,308.00 12,304.50 12,307.50 0.0K
12:37 12,307.40 12,307.40 12,305.90 12,307.40 0.0K
12:38 12,307.90 12,310.40 12,307.90 12,308.30 0.0K
12:40 12,309.30 12,310.30 12,308.20 12,309.20 0.0K
12:41 12,310.70 12,311.20 12,309.60 12,310.10 0.0K
12:42 12,309.10 12,309.10 12,306.10 12,308.00 0.0K
12:43 12,307.00 12,307.00 12,305.00 12,305.00 0.0K
12:44 12,304.00 12,305.10 12,303.60 12,304.60 0.0K
12:45 12,304.10 12,304.10 12,303.10 12,303.20 0.0K
12:46 12,302.70 12,304.30 12,302.20 12,304.30 0.0K
12:47 12,303.30 12,303.80 12,302.80 12,303.40 0.0K
12:48 12,303.90 12,303.90 12,303.40 12,303.40 0.0K
12:49 12,302.90 12,304.50 12,302.40 12,304.50 0.0K
12:50 12,305.00 12,306.00 12,304.50 12,306.00 0.0K
12:51 12,305.50 12,306.50 12,305.40 12,306.50 0.0K
12:52 12,307.50 12,307.90 12,306.40 12,306.40 0.0K
12:53 12,305.40 12,305.90 12,305.40 12,305.50 0.0K
12:54 12,305.40 12,305.40 12,300.50 12,300.50 0.0K
12:55 12,299.50 12,300.50 12,297.60 12,298.10 0.0K
12:56 12,298.60 12,300.10 12,298.60 12,300.10 0.0K
12:57 12,300.60 12,300.60 12,299.10 12,299.60 0.0K
12:58 12,300.60 12,301.10 12,300.60 12,300.60 0.0K
12:59 12,300.10 12,300.10 12,297.50 12,298.00 0.0K
13:00 12,298.50 12,303.00 12,298.50 12,301.00 0.0K
13:01 12,300.50 12,301.50 12,297.50 12,297.50 0.0K
13:02 12,296.50 12,296.60 12,294.60 12,296.60 0.0K
13:03 12,297.10 12,299.10 12,297.10 12,297.10 0.0K
13:04 12,299.60 12,299.60 12,298.00 12,299.50 0.0K
13:05 12,299.00 12,300.00 12,299.00 12,300.00 0.0K
13:06 12,299.90 12,300.50 12,298.40 12,300.50 0.0K
13:07 12,299.50 12,300.50 12,299.50 12,299.50 0.0K
13:08 12,300.00 12,300.50 12,298.00 12,299.50 0.0K
13:09 12,300.50 12,300.90 12,299.40 12,300.90 0.0K
13:10 12,300.40 12,300.90 12,297.40 12,297.40 0.0K
13:11 12,296.40 12,296.50 12,295.50 12,296.50 0.0K
13:12 12,296.00 12,296.50 12,295.50 12,296.50 0.0K
13:13 12,295.50 12,298.50 12,294.00 12,294.60 0.0K
13:14 12,295.60 12,295.60 12,289.10 12,289.70 0.0K
13:15 12,289.20 12,289.80 12,288.30 12,288.80 0.0K
13:16 12,287.80 12,293.80 12,287.80 12,293.70 0.0K
13:17 12,294.20 12,294.70 12,290.60 12,292.20 0.0K
13:18 12,292.70 12,293.70 12,292.60 12,293.10 0.0K
13:19 12,292.60 12,295.10 12,292.60 12,294.60 0.0K
13:20 12,295.60 12,298.50 12,293.60 12,298.50 0.0K
13:21 12,298.00 12,299.40 12,297.90 12,299.40 0.0K
13:22 12,298.40 12,299.40 12,298.30 12,298.30 0.0K
13:23 12,297.30 12,297.30 12,295.80 12,297.30 0.0K
13:24 12,299.80 12,300.30 12,299.20 12,299.20 0.0K
13:25 12,300.20 12,302.10 12,300.10 12,302.10 0.0K
13:26 12,302.00 12,302.00 12,300.50 12,300.90 0.0K
13:27 12,301.40 12,301.40 12,298.90 12,298.90 0.0K
13:28 12,297.90 12,297.90 12,292.90 12,293.00 0.0K
13:29 12,292.50 12,299.50 12,292.50 12,299.50 0.0K
13:30 12,301.00 12,305.40 12,298.90 12,303.30 0.0K
13:31 12,302.80 12,304.80 12,302.80 12,304.80 0.0K
13:32 12,303.30 12,305.80 12,303.30 12,305.80 0.0K
13:33 12,306.30 12,306.80 12,306.30 12,306.80 0.0K
13:34 12,305.70 12,305.80 12,302.80 12,305.30 0.0K
13:35 12,305.80 12,307.80 12,305.80 12,306.80 0.0K
13:36 12,306.30 12,307.80 12,306.30 12,307.80 0.0K
13:37 12,307.70 12,307.70 12,306.70 12,306.70 0.0K
13:38 12,306.80 12,306.80 12,305.80 12,306.80 0.0K
13:39 12,307.80 12,307.80 12,304.80 12,305.80 0.0K
13:40 12,304.80 12,305.30 12,304.80 12,304.80 0.0K
13:41 12,303.80 12,303.90 12,302.80 12,303.90 0.0K
13:42 12,302.90 12,303.90 12,301.40 12,303.90 0.0K
13:43 12,303.40 12,304.90 12,301.90 12,304.90 0.0K
13:44 12,303.90 12,304.90 12,303.90 12,303.90 0.0K
13:45 12,304.90 12,305.90 12,302.90 12,305.90 0.0K
13:46 12,306.90 12,306.90 12,305.90 12,306.90 0.0K
13:47 12,305.90 12,306.40 12,304.90 12,306.40 0.0K
13:48 12,305.90 12,306.00 12,303.50 12,306.00 0.0K
13:49 12,307.00 12,308.00 12,307.00 12,307.00 0.0K
13:50 12,307.10 12,307.60 12,305.60 12,307.60 0.0K
13:51 12,308.60 12,311.10 12,308.60 12,311.00 0.0K
13:52 12,310.50 12,310.50 12,309.00 12,310.00 0.0K
13:53 12,309.50 12,310.00 12,309.50 12,310.00 0.0K
13:54 12,311.00 12,311.00 12,309.00 12,309.10 0.0K
13:55 12,309.60 12,310.10 12,309.10 12,310.10 0.0K
13:56 12,308.10 12,308.70 12,308.10 12,308.70 0.0K
13:57 12,308.20 12,308.70 12,307.20 12,308.30 0.0K
13:58 12,308.80 12,310.30 12,308.30 12,308.30 0.0K
13:59 12,308.80 12,309.90 12,308.40 12,309.40 0.0K
14:00 12,310.90 12,315.30 12,310.40 12,315.30 0.0K
14:01 12,316.30 12,318.20 12,314.80 12,318.20 0.0K
14:02 12,318.70 12,319.20 12,315.70 12,317.20 0.0K
14:03 12,318.20 12,318.20 12,318.10 12,318.10 0.0K
14:04 12,316.10 12,316.60 12,315.60 12,316.20 0.0K
14:05 12,316.70 12,317.70 12,316.20 12,316.20 0.0K
14:06 12,315.20 12,317.20 12,315.20 12,317.20 0.0K
14:07 12,317.70 12,318.20 12,316.20 12,318.20 0.0K
14:08 12,317.30 12,320.30 12,317.30 12,319.80 0.0K
14:09 12,320.30 12,320.80 12,319.30 12,320.80 0.0K
14:10 12,321.30 12,322.30 12,318.30 12,318.30 0.0K
14:11 12,317.80 12,319.40 12,316.90 12,319.40 0.0K
14:12 12,318.90 12,319.40 12,318.40 12,318.40 0.0K
14:13 12,319.90 12,324.40 12,319.90 12,324.30 0.0K
14:14 12,325.80 12,325.80 12,324.30 12,324.30 0.0K
14:15 12,324.80 12,324.80 12,322.30 12,322.40 0.0K
14:16 12,322.90 12,323.90 12,318.40 12,318.40 0.0K
14:17 12,319.90 12,320.40 12,319.40 12,319.40 0.0K
14:18 12,319.90 12,320.40 12,319.40 12,319.90 0.0K
14:19 12,320.40 12,320.40 12,317.40 12,317.50 0.0K
14:20 12,315.50 12,315.60 12,313.20 12,313.20 0.0K
14:21 12,313.70 12,313.70 12,307.80 12,309.80 0.0K
14:22 12,311.30 12,311.30 12,308.80 12,309.80 0.0K
14:23 12,310.30 12,310.30 12,306.80 12,309.80 0.0K
14:24 12,310.80 12,312.70 12,310.80 12,311.70 0.0K
14:25 12,310.70 12,312.20 12,309.70 12,312.20 0.0K
14:26 12,311.70 12,312.70 12,311.70 12,312.60 0.0K
14:27 12,311.60 12,314.10 12,311.10 12,314.10 0.0K
14:28 12,312.10 12,312.10 12,312.10 12,312.10 0.0K
14:29 12,312.00 12,313.50 12,311.00 12,311.60 0.0K
14:30 12,312.10 12,332.00 12,312.10 12,325.50 0.0K
14:31 12,328.00 12,331.50 12,328.00 12,331.40 0.0K
14:32 12,332.40 12,336.30 12,332.40 12,333.30 0.0K
14:33 12,331.30 12,332.30 12,326.40 12,326.40 0.0K
14:34 12,328.40 12,334.40 12,328.40 12,332.40 0.0K
14:35 12,331.30 12,331.30 12,326.40 12,327.50 0.0K
14:36 12,327.00 12,328.50 12,326.00 12,327.50 0.0K
14:37 12,327.40 12,330.90 12,326.50 12,329.40 0.0K
14:38 12,328.90 12,335.40 12,326.40 12,333.30 0.0K
14:39 12,332.30 12,333.30 12,330.30 12,331.30 0.0K
14:40 12,330.30 12,330.30 12,326.30 12,328.30 0.0K
14:41 12,327.30 12,332.90 12,325.30 12,332.90 0.0K
14:42 12,332.40 12,333.30 12,330.30 12,330.30 0.0K
14:43 12,329.80 12,330.30 12,328.30 12,329.30 0.0K
14:44 12,328.80 12,331.30 12,328.20 12,329.20 0.0K
14:45 12,330.70 12,332.20 12,329.20 12,331.10 0.0K
14:46 12,331.60 12,332.10 12,330.00 12,331.00 0.0K
14:47 12,330.50 12,330.50 12,328.40 12,329.90 0.0K
14:48 12,330.90 12,330.90 12,319.00 12,319.10 0.0K
14:49 12,318.60 12,318.60 12,314.20 12,314.30 0.0K
14:50 12,315.30 12,325.20 12,315.30 12,325.20 0.0K
14:51 12,325.70 12,325.70 12,322.20 12,322.20 0.0K
14:52 12,322.70 12,323.70 12,322.20 12,323.20 0.0K
14:53 12,323.10 12,324.10 12,321.10 12,322.10 0.0K
14:54 12,321.10 12,322.20 12,318.70 12,322.10 0.0K
14:55 12,323.10 12,325.60 12,322.60 12,324.10 0.0K
14:56 12,324.60 12,326.00 12,323.00 12,325.00 0.0K
14:57 12,324.00 12,325.00 12,324.00 12,325.00 0.0K
14:58 12,324.50 12,325.00 12,322.50 12,324.00 0.0K
14:59 12,323.50 12,324.00 12,322.50 12,323.00 0.0K
15:00 12,317.00 12,317.00 12,301.60 12,312.00 0.0K
15:01 12,312.90 12,323.40 12,312.90 12,323.40 0.0K
15:02 12,322.90 12,324.90 12,320.90 12,322.80 0.0K
15:03 12,323.80 12,326.30 12,322.30 12,326.30 0.0K
15:04 12,328.80 12,332.80 12,326.30 12,332.80 0.0K
15:05 12,331.80 12,340.30 12,331.30 12,337.80 0.0K
15:06 12,338.80 12,344.90 12,336.80 12,343.90 0.0K
15:07 12,344.90 12,353.00 12,344.90 12,348.00 0.0K
15:08 12,347.50 12,351.00 12,339.00 12,345.10 0.0K
15:09 12,344.60 12,352.20 12,344.60 12,352.20 0.0K
15:10 12,353.20 12,355.20 12,349.30 12,351.30 0.0K
15:11 12,349.30 12,352.40 12,343.40 12,351.40 0.0K
15:12 12,352.40 12,356.90 12,349.50 12,355.00 0.0K
15:13 12,354.50 12,360.60 12,353.50 12,360.60 0.0K
15:14 12,361.60 12,362.10 12,356.70 12,357.20 0.0K
15:15 12,357.70 12,357.70 12,351.70 12,354.70 0.0K
15:16 12,353.70 12,353.70 12,349.70 12,351.70 0.0K
15:17 12,350.70 12,355.70 12,350.70 12,354.20 0.0K
15:18 12,354.70 12,356.70 12,353.70 12,355.70 0.0K
15:19 12,356.20 12,361.60 12,355.70 12,360.60 0.0K
15:20 12,359.60 12,360.60 12,358.10 12,359.60 0.0K
15:21 12,358.10 12,363.00 12,357.10 12,359.50 0.0K
15:22 12,359.40 12,359.90 12,358.90 12,359.90 0.0K
15:23 12,359.40 12,359.90 12,356.40 12,357.40 0.0K
15:24 12,356.90 12,358.40 12,355.90 12,357.40 0.0K
15:25 12,356.90 12,358.40 12,355.40 12,356.40 0.0K
15:26 12,355.40 12,355.40 12,350.40 12,351.40 0.0K
15:27 12,350.40 12,352.30 12,348.40 12,352.30 0.0K
15:28 12,351.30 12,351.30 12,349.30 12,351.30 0.0K
15:29 12,352.30 12,355.20 12,351.20 12,351.20 0.0K
15:30 12,350.20 12,355.30 12,350.20 12,353.30 0.0K
15:31 12,354.80 12,367.70 12,354.80 12,367.70 0.0K
15:32 12,367.20 12,369.20 12,365.20 12,369.20 0.0K
15:33 12,370.20 12,374.20 12,368.20 12,372.70 0.0K
15:34 12,373.70 12,375.10 12,369.60 12,370.10 0.0K
15:35 12,369.60 12,370.20 12,363.30 12,368.30 0.0K
15:36 12,367.30 12,371.20 12,365.30 12,365.30 0.0K
15:37 12,366.30 12,370.30 12,364.80 12,367.30 0.0K
15:38 12,368.30 12,373.30 12,368.30 12,371.30 0.0K
15:39 12,373.40 12,378.80 12,371.80 12,378.30 0.0K
15:40 12,379.80 12,382.30 12,378.30 12,382.30 0.0K
15:41 12,380.30 12,384.30 12,380.30 12,384.30 0.0K
15:42 12,386.30 12,386.30 12,380.30 12,380.30 0.0K
15:43 12,379.80 12,384.30 12,377.80 12,382.30 0.0K
15:44 12,381.30 12,384.30 12,380.80 12,383.40 0.0K
15:45 12,384.40 12,386.40 12,380.40 12,383.40 0.0K
15:46 12,384.50 12,385.50 12,383.00 12,384.50 0.0K
15:47 12,385.00 12,390.00 12,384.50 12,389.60 0.0K
15:48 12,388.60 12,393.60 12,387.60 12,393.60 0.0K
15:49 12,393.10 12,393.70 12,390.70 12,391.20 0.0K
15:50 12,391.70 12,391.70 12,386.80 12,386.80 0.0K
15:51 12,386.90 12,386.90 12,377.00 12,378.00 0.0K
15:52 12,379.50 12,379.50 12,374.50 12,379.10 0.0K
15:53 12,380.10 12,390.60 12,380.10 12,386.10 0.0K
15:54 12,386.60 12,388.10 12,383.10 12,386.60 0.0K
15:55 12,386.10 12,389.10 12,383.10 12,387.00 0.0K
15:56 12,387.50 12,390.90 12,387.50 12,388.90 0.0K
15:57 12,388.40 12,388.40 12,379.90 12,381.00 0.0K
15:58 12,381.50 12,381.50 12,378.00 12,379.00 0.0K
15:59 12,380.50 12,381.00 12,379.00 12,381.00 0.0K
16:00 12,382.50 12,382.50 12,372.10 12,372.10 0.0K
16:01 12,372.60 12,374.60 12,370.70 12,372.70 0.0K
16:02 12,373.20 12,373.20 12,368.70 12,369.20 0.0K
16:03 12,367.20 12,370.30 12,366.70 12,368.30 0.0K
16:04 12,368.80 12,371.30 12,367.30 12,368.30 0.0K
16:05 12,366.30 12,370.40 12,366.30 12,370.30 0.0K
16:06 12,369.80 12,372.30 12,369.30 12,369.40 0.0K
16:07 12,369.90 12,369.90 12,366.40 12,369.40 0.0K
16:08 12,370.40 12,373.20 12,370.30 12,372.20 0.0K
16:09 12,373.20 12,376.70 12,372.20 12,374.10 0.0K
16:10 12,374.60 12,375.10 12,371.70 12,371.70 0.0K
16:11 12,371.20 12,371.20 12,366.30 12,368.30 0.0K
16:12 12,367.30 12,370.80 12,366.80 12,370.30 0.0K
16:13 12,371.30 12,376.30 12,371.30 12,375.30 0.0K
16:14 12,375.80 12,377.80 12,374.80 12,377.80 0.0K
16:15 12,379.80 12,380.30 12,374.80 12,376.80 0.0K
16:16 12,377.30 12,377.30 12,371.30 12,371.40 0.0K
16:17 12,371.90 12,373.40 12,371.40 12,372.40 0.0K
16:18 12,372.90 12,379.30 12,372.40 12,378.30 0.0K
16:19 12,377.80 12,378.30 12,376.30 12,376.40 0.0K
16:20 12,375.40 12,380.30 12,374.40 12,379.30 0.0K
16:21 12,380.30 12,382.20 12,379.80 12,381.20 0.0K
16:22 12,381.70 12,383.20 12,379.70 12,381.20 0.0K
16:23 12,380.70 12,382.20 12,379.70 12,379.70 0.0K
16:24 12,380.20 12,383.20 12,379.70 12,382.10 0.0K
16:25 12,381.60 12,384.10 12,381.10 12,384.10 0.0K
16:26 12,384.60 12,384.60 12,382.10 12,382.10 0.0K
16:27 12,383.10 12,383.10 12,381.10 12,382.50 0.0K
16:28 12,383.00 12,383.00 12,380.50 12,382.00 0.0K
16:29 12,381.50 12,382.00 12,379.00 12,382.00 0.0K
16:30 12,381.00 12,381.00 12,374.10 12,376.10 0.0K
16:31 12,375.10 12,376.10 12,374.20 12,374.20 0.0K
16:32 12,373.70 12,378.20 12,373.20 12,377.20 0.0K
16:33 12,376.70 12,380.70 12,376.70 12,379.20 0.0K
16:34 12,380.20 12,380.20 12,375.20 12,376.20 0.0K
16:35 12,376.70 12,378.20 12,375.30 12,378.20 0.0K
16:36 12,377.20 12,379.20 12,375.20 12,378.20 0.0K
16:37 12,377.20 12,377.20 12,375.70 12,376.20 0.0K
16:38 12,373.10 12,374.70 12,371.20 12,374.20 0.0K
16:39 12,375.20 12,377.10 12,375.20 12,377.10 0.0K
16:40 12,378.60 12,380.50 12,378.60 12,379.00 0.0K
16:41 12,378.00 12,379.00 12,377.50 12,378.00 0.0K
16:42 12,377.00 12,378.00 12,375.00 12,378.00 0.0K
16:43 12,377.90 12,377.90 12,372.90 12,372.90 0.0K
16:44 12,372.40 12,374.40 12,371.00 12,371.50 0.0K
16:45 12,371.00 12,374.60 12,369.60 12,373.10 0.0K
16:46 12,373.60 12,374.60 12,372.10 12,374.20 0.0K
16:47 12,373.20 12,376.70 12,373.20 12,376.70 0.0K
16:48 12,376.20 12,376.20 12,373.70 12,375.20 0.0K
16:49 12,374.20 12,376.30 12,373.70 12,375.30 0.0K
16:50 12,375.80 12,376.40 12,374.30 12,376.40 0.0K
16:51 12,375.40 12,375.40 12,374.40 12,374.50 0.0K
16:52 12,373.00 12,373.00 12,370.50 12,371.60 0.0K
16:53 12,372.10 12,376.10 12,372.10 12,376.10 0.0K
16:54 12,376.60 12,376.60 12,373.10 12,373.10 0.0K
16:55 12,374.10 12,374.70 12,372.70 12,372.70 0.0K
16:56 12,372.20 12,372.30 12,370.80 12,370.80 0.0K
16:57 12,370.30 12,370.80 12,363.90 12,363.90 0.0K
16:58 12,365.40 12,366.40 12,360.90 12,361.00 0.0K
16:59 12,361.50 12,363.50 12,361.50 12,363.00 0.0K
17:00 12,362.50 12,363.90 12,359.00 12,363.90 0.0K
17:01 12,364.90 12,366.90 12,363.90 12,366.90 0.0K
17:02 12,367.90 12,372.80 12,367.90 12,372.80 0.0K
17:03 12,371.80 12,371.80 12,369.30 12,369.80 0.0K
17:04 12,372.80 12,372.80 12,371.30 12,372.70 0.0K
17:05 12,373.20 12,376.70 12,372.70 12,376.20 0.0K
17:06 12,375.70 12,379.10 12,375.10 12,377.60 0.0K
17:07 12,378.10 12,379.60 12,377.60 12,379.60 0.0K
17:08 12,380.10 12,381.10 12,378.50 12,379.50 0.0K
17:09 12,379.00 12,380.10 12,375.60 12,380.10 0.0K
17:10 12,380.60 12,381.10 12,377.60 12,381.10 0.0K
17:11 12,382.10 12,382.10 12,379.10 12,380.60 0.0K
17:12 12,380.10 12,381.10 12,378.60 12,380.60 0.0K
17:13 12,382.60 12,386.60 12,381.60 12,386.60 0.0K
17:14 12,386.10 12,386.10 12,382.00 12,382.00 0.0K
17:15 12,381.00 12,381.10 12,378.60 12,380.60 0.0K
17:16 12,379.60 12,379.60 12,377.10 12,378.60 0.0K
17:17 12,378.10 12,379.60 12,375.70 12,375.70 0.0K
17:18 12,376.20 12,376.70 12,367.70 12,368.70 0.0K
17:19 12,367.20 12,369.30 12,363.70 12,364.80 0.0K
17:20 12,365.30 12,366.80 12,360.80 12,366.80 0.0K
17:21 12,367.30 12,369.80 12,364.80 12,369.80 0.0K
17:22 12,370.30 12,372.30 12,369.80 12,371.80 0.0K
17:23 12,372.80 12,373.30 12,368.80 12,368.80 0.0K
17:24 12,369.30 12,370.80 12,365.80 12,365.80 0.0K
17:25 12,368.30 12,369.30 12,365.80 12,366.80 0.0K
17:26 12,367.30 12,367.80 12,363.30 12,363.80 0.0K
17:27 12,364.30 12,364.30 12,358.30 12,358.80 0.0K
17:28 12,357.80 12,365.80 12,357.80 12,365.80 0.0K
17:29 12,365.30 12,368.30 12,360.80 12,364.30 0.0K
17:30 12,366.80 12,368.30 12,364.30 12,364.30 0.0K
17:31 12,365.30 12,366.30 12,361.30 12,361.30 0.0K
17:32 12,362.30 12,363.30 12,359.30 12,359.80 0.0K
17:33 12,359.30 12,360.30 12,359.30 12,359.80 0.0K
17:34 12,360.30 12,368.30 12,360.30 12,365.80 0.0K
17:35 12,366.30 12,369.30 12,365.54 12,366.17 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available