12,392.93
Last Update: 2025-10-01
Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
09:00 | 10,365.00 | 10,378.93 | 10,340.65 | 10,346.97 | 0.0K |
09:05 | 10,342.69 | 10,369.03 | 10,341.72 | 10,362.87 | 0.0K |
09:10 | 10,363.20 | 10,370.74 | 10,347.90 | 10,365.33 | 0.0K |
09:15 | 10,364.93 | 10,364.93 | 10,343.56 | 10,346.81 | 0.0K |
09:20 | 10,345.39 | 10,346.25 | 10,334.59 | 10,337.44 | 0.0K |
09:25 | 10,335.38 | 10,343.04 | 10,332.60 | 10,336.71 | 0.0K |
09:30 | 10,337.04 | 10,337.34 | 10,331.53 | 10,334.34 | 0.0K |
09:35 | 10,334.56 | 10,355.17 | 10,334.56 | 10,355.17 | 0.0K |
09:40 | 10,352.64 | 10,352.64 | 10,328.97 | 10,329.51 | 0.0K |
09:45 | 10,329.04 | 10,337.55 | 10,329.04 | 10,333.68 | 0.0K |
09:50 | 10,332.85 | 10,336.04 | 10,325.92 | 10,325.92 | 0.0K |
09:55 | 10,325.67 | 10,332.66 | 10,323.53 | 10,330.84 | 0.0K |
10:00 | 10,333.64 | 10,343.08 | 10,330.99 | 10,335.50 | 0.0K |
10:05 | 10,335.51 | 10,347.35 | 10,335.38 | 10,343.85 | 0.0K |
10:10 | 10,344.67 | 10,344.67 | 10,335.84 | 10,337.69 | 0.0K |
10:15 | 10,337.49 | 10,337.49 | 10,323.85 | 10,326.77 | 0.0K |
10:20 | 10,329.53 | 10,331.10 | 10,324.09 | 10,324.25 | 0.0K |
10:25 | 10,321.87 | 10,330.21 | 10,321.87 | 10,328.48 | 0.0K |
10:30 | 10,328.40 | 10,328.40 | 10,317.62 | 10,323.01 | 0.0K |
10:35 | 10,321.28 | 10,332.79 | 10,321.28 | 10,332.17 | 0.0K |
10:40 | 10,331.35 | 10,334.54 | 10,322.64 | 10,326.23 | 0.0K |
10:45 | 10,324.58 | 10,324.58 | 10,320.37 | 10,322.13 | 0.0K |
10:50 | 10,322.13 | 10,322.58 | 10,319.29 | 10,321.59 | 0.0K |
10:55 | 10,322.31 | 10,328.49 | 10,320.94 | 10,326.85 | 0.0K |
11:00 | 10,328.53 | 10,328.53 | 10,323.37 | 10,327.54 | 0.0K |
11:05 | 10,327.62 | 10,331.52 | 10,325.35 | 10,329.91 | 0.0K |
11:10 | 10,329.46 | 10,331.03 | 10,327.80 | 10,327.80 | 0.0K |
11:15 | 10,327.55 | 10,331.83 | 10,326.36 | 10,331.58 | 0.0K |
11:20 | 10,330.71 | 10,331.58 | 10,326.68 | 10,328.00 | 0.0K |
11:25 | 10,328.00 | 10,328.00 | 10,316.81 | 10,316.84 | 0.0K |
11:30 | 10,316.84 | 10,320.05 | 10,316.84 | 10,318.48 | 0.0K |
11:35 | 10,319.58 | 10,320.98 | 10,317.11 | 10,319.49 | 0.0K |
11:40 | 10,318.08 | 10,318.08 | 10,312.55 | 10,314.57 | 0.0K |
11:45 | 10,314.57 | 10,316.14 | 10,308.89 | 10,308.89 | 0.0K |
11:50 | 10,308.15 | 10,308.65 | 10,297.29 | 10,302.66 | 0.0K |
11:55 | 10,301.84 | 10,303.98 | 10,298.83 | 10,300.39 | 0.0K |
12:00 | 10,300.39 | 10,302.25 | 10,296.65 | 10,297.47 | 0.0K |
12:05 | 10,296.65 | 10,307.50 | 10,296.65 | 10,306.92 | 0.0K |
12:10 | 10,306.92 | 10,318.84 | 10,305.85 | 10,314.02 | 0.0K |
12:15 | 10,314.82 | 10,317.10 | 10,311.85 | 10,317.10 | 0.0K |
12:20 | 10,316.81 | 10,316.81 | 10,314.10 | 10,315.02 | 0.0K |
12:25 | 10,314.19 | 10,314.19 | 10,309.29 | 10,310.02 | 0.0K |
12:30 | 10,309.20 | 10,311.04 | 10,309.20 | 10,309.87 | 0.0K |
12:35 | 10,310.12 | 10,310.57 | 10,302.10 | 10,302.10 | 0.0K |
12:40 | 10,302.31 | 10,302.89 | 10,300.44 | 10,301.84 | 0.0K |
12:45 | 10,301.02 | 10,301.02 | 10,293.88 | 10,294.75 | 0.0K |
12:50 | 10,294.76 | 10,294.76 | 10,281.93 | 10,283.00 | 0.0K |
12:55 | 10,283.00 | 10,283.02 | 10,276.53 | 10,280.32 | 0.0K |
13:00 | 10,280.46 | 10,288.00 | 10,280.46 | 10,287.09 | 0.0K |
13:05 | 10,285.19 | 10,297.27 | 10,285.19 | 10,296.55 | 0.0K |
13:10 | 10,297.87 | 10,304.64 | 10,297.87 | 10,304.31 | 0.0K |
13:15 | 10,305.11 | 10,311.29 | 10,304.61 | 10,310.17 | 0.0K |
13:20 | 10,312.71 | 10,313.34 | 10,306.72 | 10,311.24 | 0.0K |
13:25 | 10,311.16 | 10,316.29 | 10,311.16 | 10,316.29 | 0.0K |
13:30 | 10,316.29 | 10,319.37 | 10,315.30 | 10,315.84 | 0.0K |
13:35 | 10,315.04 | 10,315.04 | 10,312.07 | 10,314.78 | 0.0K |
13:40 | 10,313.88 | 10,321.49 | 10,313.88 | 10,319.16 | 0.0K |
13:45 | 10,319.16 | 10,319.16 | 10,315.42 | 10,315.50 | 0.0K |
13:50 | 10,315.50 | 10,315.50 | 10,304.63 | 10,304.63 | 0.0K |
13:55 | 10,304.09 | 10,304.09 | 10,298.23 | 10,299.06 | 0.0K |
14:00 | 10,299.06 | 10,302.67 | 10,296.67 | 10,297.29 | 0.0K |
14:05 | 10,298.32 | 10,300.14 | 10,293.91 | 10,295.53 | 0.0K |
14:10 | 10,296.36 | 10,300.36 | 10,295.75 | 10,298.32 | 0.0K |
14:15 | 10,298.32 | 10,305.59 | 10,297.75 | 10,304.85 | 0.0K |
14:20 | 10,304.60 | 10,309.91 | 10,304.60 | 10,307.86 | 0.0K |
14:25 | 10,305.51 | 10,309.98 | 10,304.90 | 10,309.98 | 0.0K |
14:30 | 10,309.98 | 10,318.73 | 10,309.98 | 10,318.73 | 0.0K |
14:35 | 10,317.02 | 10,320.20 | 10,317.02 | 10,319.78 | 0.0K |
14:40 | 10,319.55 | 10,319.64 | 10,314.56 | 10,319.39 | 0.0K |
14:45 | 10,318.69 | 10,318.69 | 10,312.28 | 10,314.60 | 0.0K |
14:50 | 10,314.60 | 10,314.60 | 10,304.71 | 10,304.71 | 0.0K |
14:55 | 10,305.49 | 10,305.49 | 10,292.27 | 10,292.27 | 0.0K |
15:00 | 10,293.01 | 10,293.26 | 10,280.96 | 10,288.78 | 0.0K |
15:05 | 10,289.60 | 10,293.78 | 10,285.90 | 10,292.53 | 0.0K |
15:10 | 10,292.53 | 10,293.57 | 10,286.72 | 10,288.11 | 0.0K |
15:15 | 10,288.11 | 10,294.35 | 10,288.11 | 10,294.10 | 0.0K |
15:20 | 10,294.33 | 10,294.33 | 10,288.15 | 10,292.21 | 0.0K |
15:25 | 10,292.46 | 10,308.41 | 10,292.46 | 10,304.55 | 0.0K |
15:30 | 10,305.00 | 10,305.00 | 10,266.91 | 10,293.12 | 0.0K |
15:35 | 10,292.95 | 10,309.25 | 10,292.30 | 10,309.25 | 0.0K |
15:40 | 10,306.81 | 10,306.92 | 10,277.25 | 10,280.42 | 0.0K |
15:45 | 10,275.13 | 10,290.88 | 10,275.13 | 10,285.24 | 0.0K |
15:50 | 10,281.59 | 10,293.58 | 10,281.47 | 10,293.25 | 0.0K |
15:55 | 10,291.93 | 10,299.36 | 10,291.87 | 10,294.59 | 0.0K |
16:00 | 10,293.89 | 10,299.18 | 10,290.91 | 10,290.92 | 0.0K |
16:05 | 10,292.28 | 10,295.32 | 10,289.07 | 10,295.32 | 0.0K |
16:10 | 10,291.52 | 10,304.68 | 10,290.26 | 10,302.49 | 0.0K |
16:15 | 10,303.31 | 10,307.19 | 10,300.51 | 10,303.23 | 0.0K |
16:20 | 10,305.62 | 10,310.16 | 10,301.68 | 10,301.68 | 0.0K |
16:25 | 10,302.26 | 10,302.26 | 10,279.77 | 10,285.31 | 0.0K |
16:30 | 10,285.31 | 10,294.73 | 10,285.31 | 10,294.08 | 0.0K |
16:35 | 10,294.87 | 10,296.70 | 10,279.85 | 10,281.38 | 0.0K |
16:40 | 10,280.78 | 10,282.09 | 10,272.30 | 10,272.30 | 0.0K |
16:45 | 10,273.55 | 10,278.32 | 10,273.29 | 10,277.83 | 0.0K |
16:50 | 10,276.69 | 10,282.36 | 10,273.40 | 10,282.36 | 0.0K |
16:55 | 10,281.03 | 10,282.71 | 10,276.82 | 10,282.71 | 0.0K |
17:00 | 10,282.65 | 10,285.40 | 10,272.15 | 10,272.15 | 0.0K |
17:05 | 10,271.61 | 10,274.40 | 10,268.15 | 10,273.70 | 0.0K |
17:10 | 10,273.78 | 10,282.92 | 10,269.10 | 10,280.41 | 0.0K |
17:15 | 10,280.49 | 10,280.49 | 10,274.40 | 10,277.77 | 0.0K |
17:20 | 10,278.02 | 10,284.04 | 10,276.58 | 10,281.80 | 0.0K |
17:25 | 10,282.30 | 10,287.14 | 10,278.58 | 10,280.53 | 0.0K |
17:30 | 10,279.59 | 10,279.59 | 10,279.59 | 10,279.59 | 0.0K |
17:35 | 10,279.59 | 10,287.10 | 10,278.45 | 10,287.10 | 0.0K |