14,334.27
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 14,313.28 | 14,324.83 | 14,304.59 | 14,307.64 | 85,370.4K |
| 09:05 | 14,307.82 | 14,333.73 | 14,306.28 | 14,331.76 | 30,298.0K |
| 09:10 | 14,331.52 | 14,347.12 | 14,329.32 | 14,346.59 | 9,465.5K |
| 09:15 | 14,344.93 | 14,346.76 | 14,337.93 | 14,339.66 | 1,349.6K |
| 09:20 | 14,338.67 | 14,346.52 | 14,336.60 | 14,336.60 | 6,705.3K |
| 09:25 | 14,336.50 | 14,336.50 | 14,312.30 | 14,313.43 | 85,137.4K |
| 09:30 | 14,311.06 | 14,328.67 | 14,311.06 | 14,328.67 | 20,621.4K |
| 09:35 | 14,328.56 | 14,336.71 | 14,327.66 | 14,331.90 | 4,899.0K |
| 09:40 | 14,329.82 | 14,330.13 | 14,324.25 | 14,325.57 | 2,407.2K |
| 09:45 | 14,324.58 | 14,324.58 | 14,288.76 | 14,288.76 | 1,699.7K |
| 09:50 | 14,288.89 | 14,288.89 | 14,283.72 | 14,284.55 | 3,134.1K |
| 09:55 | 14,285.06 | 14,289.17 | 14,283.79 | 14,283.79 | 2,593.7K |
| 10:00 | 14,280.05 | 14,280.05 | 14,247.65 | 14,247.65 | 2,239.5K |
| 10:05 | 14,246.55 | 14,255.10 | 14,246.55 | 14,251.50 | 751.4K |
| 10:10 | 14,250.15 | 14,254.82 | 14,238.16 | 14,239.19 | 862.3K |
| 10:15 | 14,238.62 | 14,242.25 | 14,227.23 | 14,227.32 | 769.8K |
| 10:20 | 14,229.10 | 14,233.69 | 14,222.51 | 14,222.51 | 678.5K |
| 10:25 | 14,225.87 | 14,230.52 | 14,215.54 | 14,230.52 | 432.7K |
| 10:30 | 14,228.66 | 14,228.97 | 14,225.14 | 14,228.22 | 1,778.6K |
| 10:35 | 14,226.98 | 14,226.98 | 14,219.35 | 14,226.92 | 465.6K |
| 10:40 | 14,226.89 | 14,232.46 | 14,225.49 | 14,227.88 | 285.8K |
| 10:45 | 14,225.86 | 14,225.86 | 14,211.32 | 14,211.32 | 163.8K |
| 10:50 | 14,209.12 | 14,211.45 | 14,199.39 | 14,199.39 | 319.0K |
| 10:55 | 14,199.13 | 14,201.29 | 14,189.60 | 14,201.29 | 224.0K |
| 11:00 | 14,202.40 | 14,203.39 | 14,198.40 | 14,200.94 | 5,307.1K |
| 11:05 | 14,197.20 | 14,197.99 | 14,175.08 | 14,175.28 | 680.3K |
| 11:10 | 14,175.46 | 14,175.46 | 14,160.82 | 14,168.73 | 1,542.1K |
| 11:15 | 14,168.38 | 14,168.67 | 14,155.80 | 14,156.00 | 696.9K |
| 11:20 | 14,154.40 | 14,154.40 | 14,137.13 | 14,138.44 | 2,286.0K |
| 11:25 | 14,138.11 | 14,143.28 | 14,136.58 | 14,143.28 | 476.8K |
| 11:30 | 14,143.86 | 14,153.24 | 14,143.86 | 14,153.08 | 2,326.6K |
| 11:35 | 14,156.61 | 14,157.59 | 14,151.51 | 14,152.61 | 3,748.3K |
| 11:40 | 14,152.76 | 14,154.34 | 14,149.42 | 14,151.90 | 510.6K |
| 11:45 | 14,153.41 | 14,169.45 | 14,153.41 | 14,168.13 | 2,801.0K |
| 11:50 | 14,168.95 | 14,191.63 | 14,168.95 | 14,190.81 | 529.6K |
| 11:55 | 14,191.34 | 14,201.73 | 14,189.94 | 14,201.68 | 149.5K |
| 12:00 | 14,200.82 | 14,201.01 | 14,186.12 | 14,186.12 | 594.2K |
| 12:05 | 14,183.01 | 14,189.07 | 14,183.01 | 14,184.25 | 4,981.9K |
| 12:10 | 14,184.25 | 14,184.25 | 14,171.27 | 14,171.27 | 1,466.2K |
| 12:15 | 14,172.06 | 14,177.16 | 14,171.34 | 14,177.16 | 7,115.3K |
| 12:20 | 14,176.05 | 14,176.28 | 14,172.02 | 14,172.96 | 152.5K |
| 12:25 | 14,173.89 | 14,176.52 | 14,171.05 | 14,172.24 | 1,667.9K |
| 12:30 | 14,172.48 | 14,176.74 | 14,164.51 | 14,176.74 | 1,378.2K |
| 12:35 | 14,177.40 | 14,178.82 | 14,174.09 | 14,176.36 | 198.0K |
| 12:40 | 14,175.65 | 14,182.25 | 14,174.18 | 14,182.25 | 985.0K |
| 12:45 | 14,183.66 | 14,186.89 | 14,182.64 | 14,185.72 | 328.8K |
| 12:50 | 14,185.11 | 14,187.58 | 14,181.85 | 14,183.38 | 112.1K |
| 12:55 | 14,183.58 | 14,185.05 | 14,181.19 | 14,184.34 | 6,825.0K |
| 13:00 | 14,180.69 | 14,188.67 | 14,179.33 | 14,188.26 | 902.3K |
| 13:05 | 14,189.58 | 14,189.58 | 14,183.60 | 14,184.10 | 6,589.1K |
| 13:10 | 14,183.41 | 14,183.41 | 14,171.51 | 14,175.67 | 799.9K |
| 13:15 | 14,175.74 | 14,178.90 | 14,173.76 | 14,174.71 | 429.9K |
| 13:20 | 14,176.11 | 14,176.11 | 14,166.07 | 14,167.65 | 1,575.7K |
| 13:25 | 14,167.82 | 14,171.15 | 14,167.20 | 14,171.15 | 1,612.7K |
| 13:30 | 14,170.19 | 14,177.06 | 14,170.14 | 14,176.16 | 1,133.5K |
| 13:35 | 14,176.84 | 14,177.49 | 14,173.54 | 14,177.49 | 913.8K |
| 13:40 | 14,179.25 | 14,184.92 | 14,178.18 | 14,182.69 | 749.2K |
| 13:45 | 14,182.36 | 14,186.72 | 14,180.39 | 14,180.74 | 15,092.0K |
| 13:50 | 14,180.07 | 14,187.32 | 14,177.13 | 14,187.32 | 11,299.5K |
| 13:55 | 14,188.43 | 14,199.66 | 14,188.43 | 14,195.92 | 3,935.3K |
| 14:00 | 14,195.31 | 14,196.28 | 14,193.21 | 14,194.34 | 5,519.9K |
| 14:05 | 14,193.88 | 14,193.88 | 14,181.58 | 14,182.09 | 66.4K |
| 14:10 | 14,182.07 | 14,184.92 | 14,178.90 | 14,184.80 | 719.6K |
| 14:15 | 14,184.66 | 14,184.66 | 14,177.06 | 14,178.80 | 123.7K |
| 14:20 | 14,178.22 | 14,182.63 | 14,176.45 | 14,176.45 | 413.3K |
| 14:25 | 14,177.11 | 14,181.18 | 14,177.11 | 14,178.59 | 250.2K |
| 14:30 | 14,179.15 | 14,183.93 | 14,176.29 | 14,183.93 | 1,030.6K |
| 14:35 | 14,181.95 | 14,190.65 | 14,180.35 | 14,190.65 | 2,329.3K |
| 14:40 | 14,192.33 | 14,192.78 | 14,189.11 | 14,189.11 | 473.3K |
| 14:45 | 14,189.39 | 14,201.72 | 14,189.32 | 14,201.61 | 384.3K |
| 14:50 | 14,203.81 | 14,208.26 | 14,203.36 | 14,205.24 | 667.0K |
| 14:55 | 14,205.24 | 14,208.81 | 14,201.36 | 14,208.81 | 184.0K |
| 15:00 | 14,209.83 | 14,215.56 | 14,209.68 | 14,215.34 | 1,121.1K |
| 15:05 | 14,214.96 | 14,216.91 | 14,214.79 | 14,215.92 | 678.8K |
| 15:10 | 14,216.04 | 14,218.79 | 14,214.13 | 14,218.11 | 1,510.0K |
| 15:15 | 14,219.12 | 14,224.56 | 14,219.12 | 14,223.54 | 334.5K |
| 15:20 | 14,222.50 | 14,225.69 | 14,221.27 | 14,224.65 | 92.6K |
| 15:25 | 14,226.42 | 14,230.81 | 14,226.42 | 14,228.21 | 188.7K |
| 15:30 | 14,228.47 | 14,229.42 | 14,216.31 | 14,216.31 | 139.5K |
| 15:35 | 14,215.09 | 14,219.24 | 14,211.34 | 14,218.45 | 2,729.1K |
| 15:40 | 14,218.45 | 14,228.17 | 14,217.69 | 14,228.08 | 621.4K |
| 15:45 | 14,227.60 | 14,233.38 | 14,226.07 | 14,231.05 | 75.9K |
| 15:50 | 14,230.78 | 14,231.32 | 14,227.50 | 14,229.56 | 428.9K |
| 15:55 | 14,229.87 | 14,229.87 | 14,224.12 | 14,226.52 | 1,107.6K |
| 16:00 | 14,226.45 | 14,233.48 | 14,226.45 | 14,233.45 | 62.7K |
| 16:05 | 14,233.80 | 14,235.85 | 14,231.49 | 14,235.08 | 126.0K |
| 16:10 | 14,234.97 | 14,241.77 | 14,234.38 | 14,240.18 | 361.5K |
| 16:15 | 14,240.30 | 14,240.30 | 14,229.66 | 14,229.66 | 1,624.3K |
| 16:20 | 14,229.31 | 14,229.72 | 14,224.66 | 14,224.66 | 816.1K |
| 16:25 | 14,223.73 | 14,223.88 | 14,218.21 | 14,223.88 | 415.0K |
| 16:30 | 14,224.33 | 14,224.51 | 14,213.31 | 14,213.31 | 3,530.0K |
| 16:35 | 14,214.47 | 14,217.03 | 14,211.85 | 14,217.03 | 347.0K |
| 16:40 | 14,218.01 | 14,224.17 | 14,218.01 | 14,223.80 | 1,610.8K |
| 16:45 | 14,223.68 | 14,229.35 | 14,223.52 | 14,225.22 | 480.7K |
| 16:50 | 14,226.27 | 14,228.49 | 14,226.06 | 14,227.81 | 102.5K |
| 16:55 | 14,227.40 | 14,227.40 | 14,223.35 | 14,225.15 | 1,227.1K |
| 17:00 | 14,224.19 | 14,227.94 | 14,223.48 | 14,227.09 | 6,975.3K |
| 17:05 | 14,229.36 | 14,231.76 | 14,228.19 | 14,231.14 | 368.1K |
| 17:10 | 14,230.15 | 14,230.15 | 14,225.27 | 14,228.55 | 418.5K |
| 17:15 | 14,229.34 | 14,231.27 | 14,228.10 | 14,230.38 | 1,410.3K |
| 17:20 | 14,231.30 | 14,233.11 | 14,229.63 | 14,233.02 | 145.4K |
| 17:25 | 14,232.83 | 14,232.83 | 14,223.73 | 14,225.07 | 215.7K |
| 17:30 | 14,227.96 | 14,227.96 | 14,227.96 | 14,227.96 | 21.2K |
| 17:35 | 14,227.96 | 14,227.96 | 14,226.98 | 14,226.98 | 62,372.2K |