52,195.09
Last Update: 2025-09-30
Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
09:10 | 54,344.77 | 54,344.77 | 54,344.77 | 54,344.77 | 0.0K |
09:15 | 54,338.10 | 54,348.89 | 54,141.37 | 54,260.93 | 0.0K |
09:20 | 54,263.83 | 54,263.83 | 54,202.41 | 54,202.41 | 0.0K |
09:25 | 54,203.65 | 54,339.74 | 54,203.65 | 54,254.21 | 0.0K |
09:30 | 54,240.53 | 54,240.53 | 54,098.35 | 54,098.35 | 0.0K |
09:35 | 54,102.37 | 54,260.93 | 54,102.37 | 54,260.55 | 0.0K |
09:40 | 54,258.56 | 54,268.36 | 54,210.32 | 54,210.32 | 0.0K |
09:45 | 54,209.67 | 54,209.67 | 54,127.09 | 54,127.09 | 0.0K |
09:50 | 54,119.44 | 54,119.44 | 54,053.75 | 54,067.08 | 0.0K |
09:55 | 54,064.43 | 54,065.98 | 54,014.56 | 54,054.28 | 0.0K |
10:00 | 54,053.68 | 54,092.70 | 54,045.96 | 54,092.70 | 0.0K |
10:05 | 54,098.49 | 54,143.98 | 54,096.40 | 54,143.98 | 0.0K |
10:10 | 54,143.07 | 54,143.07 | 54,122.67 | 54,138.83 | 0.0K |
10:15 | 54,137.36 | 54,145.80 | 54,110.40 | 54,112.84 | 0.0K |
10:20 | 54,112.02 | 54,113.74 | 54,082.28 | 54,082.72 | 0.0K |
10:25 | 54,082.67 | 54,119.03 | 54,079.64 | 54,119.03 | 0.0K |
10:30 | 54,117.94 | 54,135.04 | 54,114.00 | 54,114.78 | 0.0K |
10:35 | 54,113.65 | 54,149.32 | 54,107.43 | 54,148.90 | 0.0K |
10:40 | 54,149.27 | 54,151.51 | 54,135.84 | 54,136.29 | 0.0K |
10:45 | 54,137.98 | 54,140.45 | 54,123.39 | 54,123.39 | 0.0K |
10:50 | 54,122.34 | 54,122.34 | 54,088.42 | 54,088.85 | 0.0K |
10:55 | 54,089.83 | 54,099.80 | 54,071.94 | 54,071.94 | 0.0K |
11:00 | 54,071.78 | 54,079.06 | 54,068.95 | 54,077.98 | 0.0K |
11:05 | 54,075.57 | 54,075.57 | 54,050.69 | 54,050.69 | 0.0K |
11:10 | 54,050.25 | 54,050.25 | 53,998.91 | 53,998.91 | 0.0K |
11:15 | 53,998.22 | 53,998.22 | 53,973.94 | 53,973.94 | 0.0K |
11:20 | 53,973.53 | 53,989.35 | 53,971.30 | 53,989.35 | 0.0K |
11:25 | 53,990.75 | 54,001.17 | 53,990.30 | 53,990.39 | 0.0K |
11:30 | 53,990.34 | 53,990.34 | 53,947.54 | 53,948.18 | 0.0K |
11:35 | 53,947.23 | 53,947.23 | 53,931.98 | 53,934.06 | 0.0K |
11:40 | 53,934.88 | 53,945.82 | 53,933.32 | 53,945.82 | 0.0K |
11:45 | 53,946.90 | 53,977.90 | 53,946.90 | 53,977.90 | 0.0K |
11:50 | 53,979.09 | 53,994.71 | 53,976.94 | 53,991.89 | 0.0K |
11:55 | 53,992.20 | 54,004.49 | 53,992.20 | 54,004.04 | 0.0K |
12:00 | 54,002.04 | 54,024.61 | 54,002.04 | 54,022.16 | 0.0K |
12:05 | 54,020.94 | 54,034.71 | 54,020.85 | 54,034.56 | 0.0K |
12:10 | 54,034.77 | 54,035.58 | 54,021.84 | 54,024.83 | 0.0K |
12:15 | 54,026.21 | 54,043.09 | 54,024.03 | 54,043.03 | 0.0K |
12:20 | 54,042.41 | 54,057.79 | 54,040.88 | 54,054.90 | 0.0K |
12:25 | 54,054.43 | 54,082.70 | 54,054.31 | 54,082.70 | 0.0K |
12:30 | 54,086.41 | 54,107.63 | 54,086.41 | 54,107.63 | 0.0K |
12:35 | 54,106.90 | 54,135.96 | 54,106.90 | 54,135.91 | 0.0K |
12:40 | 54,137.09 | 54,148.07 | 54,120.58 | 54,120.58 | 0.0K |
12:45 | 54,120.28 | 54,120.28 | 54,107.26 | 54,109.15 | 0.0K |
12:50 | 54,107.49 | 54,107.49 | 54,095.66 | 54,096.03 | 0.0K |
12:55 | 54,096.90 | 54,102.00 | 54,096.19 | 54,099.45 | 0.0K |
13:00 | 54,098.27 | 54,126.74 | 54,098.27 | 54,126.74 | 0.0K |
13:05 | 54,128.42 | 54,142.81 | 54,128.42 | 54,130.04 | 0.0K |
13:10 | 54,128.36 | 54,133.16 | 54,117.17 | 54,118.76 | 0.0K |
13:15 | 54,119.75 | 54,122.67 | 54,110.65 | 54,111.03 | 0.0K |
13:20 | 54,109.93 | 54,109.93 | 54,097.65 | 54,103.01 | 0.0K |
13:25 | 54,103.16 | 54,103.16 | 54,091.07 | 54,100.96 | 0.0K |
13:30 | 54,101.60 | 54,119.04 | 54,101.59 | 54,117.90 | 0.0K |
13:35 | 54,118.24 | 54,122.21 | 54,103.41 | 54,110.91 | 0.0K |
13:40 | 54,110.40 | 54,120.98 | 54,110.40 | 54,113.26 | 0.0K |
13:45 | 54,113.41 | 54,129.93 | 54,112.71 | 54,129.61 | 0.0K |
13:50 | 54,129.96 | 54,132.85 | 54,124.11 | 54,124.11 | 0.0K |
13:55 | 54,122.71 | 54,122.71 | 54,090.83 | 54,090.83 | 0.0K |
14:00 | 54,090.14 | 54,098.19 | 54,089.12 | 54,096.72 | 0.0K |
14:05 | 54,097.49 | 54,131.95 | 54,097.49 | 54,131.95 | 0.0K |
14:10 | 54,131.56 | 54,134.05 | 54,099.66 | 54,099.66 | 0.0K |
14:15 | 54,100.02 | 54,100.02 | 54,076.45 | 54,098.12 | 0.0K |
14:20 | 54,100.46 | 54,109.63 | 54,092.64 | 54,109.63 | 0.0K |
14:25 | 54,110.96 | 54,117.57 | 54,110.78 | 54,115.58 | 0.0K |
14:30 | 54,117.22 | 54,119.79 | 54,112.39 | 54,116.99 | 0.0K |
14:35 | 54,116.81 | 54,117.12 | 54,100.80 | 54,100.80 | 0.0K |
14:40 | 54,101.12 | 54,115.92 | 54,099.87 | 54,115.92 | 0.0K |
14:45 | 54,116.74 | 54,121.54 | 54,093.64 | 54,095.50 | 0.0K |
14:50 | 54,094.73 | 54,094.73 | 54,081.34 | 54,082.27 | 0.0K |
14:55 | 54,081.53 | 54,088.17 | 54,080.57 | 54,085.20 | 0.0K |
15:00 | 54,083.66 | 54,084.35 | 54,044.53 | 54,044.53 | 0.0K |
15:05 | 54,043.49 | 54,067.21 | 54,042.21 | 54,067.21 | 0.0K |
15:10 | 54,063.14 | 54,063.14 | 54,041.57 | 54,042.91 | 0.0K |
15:15 | 54,042.00 | 54,042.00 | 54,028.23 | 54,036.46 | 0.0K |
15:20 | 54,036.64 | 54,041.39 | 54,033.22 | 54,036.92 | 0.0K |
15:25 | 54,037.59 | 54,055.27 | 54,033.80 | 54,043.70 | 0.0K |