14,428.54
Last Update: 2025-10-01
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 14,408.59 | 14,496.44 | 14,408.59 | 14,438.72 | 1,548.7K |
| 09:05 | 14,436.10 | 14,436.10 | 14,422.59 | 14,427.85 | 506.5K |
| 09:10 | 14,428.43 | 14,436.92 | 14,425.20 | 14,427.49 | 420.7K |
| 09:15 | 14,430.83 | 14,439.60 | 14,423.10 | 14,437.12 | 417.8K |
| 09:20 | 14,438.16 | 14,450.07 | 14,436.21 | 14,443.71 | 513.8K |
| 09:25 | 14,443.81 | 14,457.29 | 14,443.81 | 14,456.15 | 407.8K |
| 09:30 | 14,456.13 | 14,460.94 | 14,452.39 | 14,454.32 | 249.5K |
| 09:35 | 14,454.72 | 14,465.85 | 14,453.88 | 14,462.70 | 343.7K |
| 09:40 | 14,460.23 | 14,460.46 | 14,456.55 | 14,460.46 | 306.6K |
| 09:45 | 14,460.77 | 14,460.77 | 14,453.63 | 14,453.63 | 243.6K |
| 09:50 | 14,451.54 | 14,451.54 | 14,442.95 | 14,449.11 | 284.9K |
| 09:55 | 14,448.01 | 14,451.73 | 14,447.33 | 14,449.93 | 223.4K |
| 10:00 | 14,449.70 | 14,457.74 | 14,448.81 | 14,448.81 | 184.6K |
| 10:05 | 14,447.37 | 14,452.44 | 14,447.37 | 14,449.05 | 244.8K |
| 10:10 | 14,448.10 | 14,448.10 | 14,442.63 | 14,443.40 | 327.9K |
| 10:15 | 14,444.19 | 14,451.46 | 14,441.75 | 14,450.70 | 231.0K |
| 10:20 | 14,450.70 | 14,450.87 | 14,443.03 | 14,447.34 | 220.2K |
| 10:25 | 14,445.95 | 14,449.65 | 14,445.68 | 14,449.65 | 196.2K |
| 10:30 | 14,449.12 | 14,450.06 | 14,444.22 | 14,444.22 | 179.1K |
| 10:35 | 14,443.43 | 14,445.74 | 14,442.80 | 14,443.51 | 171.3K |
| 10:40 | 14,443.91 | 14,445.39 | 14,441.39 | 14,441.39 | 240.8K |
| 10:45 | 14,441.15 | 14,451.81 | 14,440.36 | 14,450.79 | 169.3K |
| 10:50 | 14,449.52 | 14,461.65 | 14,449.52 | 14,461.65 | 153.8K |
| 10:55 | 14,461.69 | 14,461.69 | 14,458.60 | 14,459.29 | 166.8K |
| 11:00 | 14,459.35 | 14,462.77 | 14,459.10 | 14,459.86 | 322.2K |
| 11:05 | 14,460.07 | 14,460.07 | 14,454.26 | 14,454.26 | 200.8K |
| 11:10 | 14,451.53 | 14,451.53 | 14,443.60 | 14,443.60 | 187.8K |
| 11:15 | 14,443.38 | 14,444.17 | 14,432.19 | 14,432.62 | 107.9K |
| 11:20 | 14,432.96 | 14,436.30 | 14,432.37 | 14,432.53 | 200.9K |
| 11:25 | 14,431.46 | 14,435.94 | 14,431.27 | 14,434.03 | 137.8K |
| 11:30 | 14,435.25 | 14,440.94 | 14,435.25 | 14,440.22 | 116.4K |
| 11:35 | 14,440.02 | 14,440.02 | 14,436.44 | 14,437.52 | 191.8K |
| 11:40 | 14,437.63 | 14,450.06 | 14,437.63 | 14,449.84 | 160.7K |
| 11:45 | 14,450.00 | 14,457.62 | 14,450.00 | 14,457.58 | 177.6K |
| 11:50 | 14,457.23 | 14,458.45 | 14,455.77 | 14,456.89 | 255.7K |
| 11:55 | 14,457.04 | 14,461.70 | 14,457.04 | 14,461.70 | 111.5K |
| 12:00 | 14,461.32 | 14,461.32 | 14,449.39 | 14,449.39 | 261.6K |
| 12:05 | 14,448.32 | 14,454.79 | 14,447.16 | 14,451.41 | 148.5K |
| 12:10 | 14,452.02 | 14,454.06 | 14,451.43 | 14,452.67 | 73.3K |
| 12:15 | 14,451.24 | 14,452.57 | 14,448.91 | 14,452.57 | 91.7K |
| 12:20 | 14,453.61 | 14,454.81 | 14,451.51 | 14,454.19 | 83.0K |
| 12:25 | 14,454.05 | 14,456.59 | 14,452.17 | 14,456.42 | 109.6K |
| 12:30 | 14,456.81 | 14,456.92 | 14,447.17 | 14,448.82 | 130.5K |
| 12:35 | 14,449.22 | 14,450.33 | 14,446.03 | 14,446.03 | 87.7K |
| 12:40 | 14,444.81 | 14,444.81 | 14,441.08 | 14,441.08 | 159.9K |
| 12:45 | 14,440.87 | 14,440.90 | 14,436.40 | 14,437.87 | 149.6K |
| 12:50 | 14,437.60 | 14,442.56 | 14,437.40 | 14,442.00 | 143.3K |
| 12:55 | 14,441.47 | 14,441.47 | 14,433.77 | 14,433.77 | 105.2K |
| 13:00 | 14,432.80 | 14,432.80 | 14,426.22 | 14,427.14 | 210.7K |
| 13:05 | 14,426.80 | 14,427.99 | 14,426.01 | 14,427.62 | 88.4K |
| 13:10 | 14,427.00 | 14,427.70 | 14,423.91 | 14,423.91 | 102.3K |
| 13:15 | 14,424.12 | 14,428.50 | 14,423.17 | 14,428.50 | 69.6K |
| 13:20 | 14,430.15 | 14,436.45 | 14,430.15 | 14,435.10 | 64.2K |
| 13:25 | 14,434.88 | 14,437.70 | 14,434.88 | 14,436.53 | 69.9K |
| 13:30 | 14,436.49 | 14,440.85 | 14,436.49 | 14,440.85 | 41.4K |
| 13:35 | 14,440.57 | 14,441.83 | 14,439.30 | 14,441.83 | 56.1K |
| 13:40 | 14,441.62 | 14,447.98 | 14,441.62 | 14,447.98 | 69.1K |
| 13:45 | 14,448.43 | 14,451.86 | 14,447.86 | 14,449.14 | 80.9K |
| 13:50 | 14,449.25 | 14,450.60 | 14,446.98 | 14,450.56 | 90.7K |
| 13:55 | 14,449.61 | 14,456.42 | 14,449.61 | 14,455.66 | 109.9K |
| 14:00 | 14,454.44 | 14,458.70 | 14,453.68 | 14,456.70 | 98.3K |
| 14:05 | 14,455.57 | 14,457.28 | 14,449.42 | 14,449.42 | 101.3K |
| 14:10 | 14,449.49 | 14,456.44 | 14,449.05 | 14,456.44 | 93.1K |
| 14:15 | 14,455.83 | 14,455.89 | 14,449.09 | 14,449.71 | 319.5K |
| 14:20 | 14,450.14 | 14,450.36 | 14,444.38 | 14,446.15 | 83.3K |
| 14:25 | 14,446.21 | 14,452.88 | 14,444.47 | 14,452.55 | 117.4K |
| 14:30 | 14,452.89 | 14,454.34 | 14,441.84 | 14,441.84 | 237.3K |
| 14:35 | 14,441.98 | 14,441.98 | 14,437.30 | 14,441.46 | 242.1K |
| 14:40 | 14,440.60 | 14,443.44 | 14,438.99 | 14,440.43 | 68.8K |
| 14:45 | 14,439.90 | 14,440.00 | 14,436.41 | 14,437.74 | 88.5K |
| 14:50 | 14,437.83 | 14,440.21 | 14,434.56 | 14,435.22 | 149.8K |
| 14:55 | 14,436.20 | 14,447.92 | 14,436.20 | 14,447.92 | 152.4K |
| 15:00 | 14,447.95 | 14,448.41 | 14,436.51 | 14,436.51 | 194.0K |
| 15:05 | 14,435.35 | 14,435.35 | 14,423.27 | 14,423.94 | 130.0K |
| 15:10 | 14,423.53 | 14,423.53 | 14,418.60 | 14,422.15 | 310.3K |
| 15:15 | 14,422.70 | 14,422.70 | 14,414.87 | 14,415.33 | 155.5K |
| 15:20 | 14,413.84 | 14,415.43 | 14,407.25 | 14,407.49 | 274.4K |
| 15:25 | 14,407.17 | 14,415.03 | 14,407.17 | 14,414.75 | 231.9K |
| 15:30 | 14,414.61 | 14,455.85 | 14,414.61 | 14,455.85 | 537.5K |
| 15:35 | 14,453.21 | 14,455.64 | 14,446.90 | 14,455.64 | 255.9K |
| 15:40 | 14,458.44 | 14,465.60 | 14,458.44 | 14,464.72 | 169.4K |
| 15:45 | 14,465.13 | 14,476.72 | 14,464.72 | 14,471.95 | 287.2K |
| 15:50 | 14,470.67 | 14,470.67 | 14,459.52 | 14,459.73 | 383.9K |
| 15:55 | 14,460.45 | 14,463.84 | 14,446.11 | 14,446.11 | 252.8K |
| 16:00 | 14,447.62 | 14,449.16 | 14,436.84 | 14,449.15 | 205.9K |
| 16:05 | 14,448.57 | 14,449.95 | 14,445.65 | 14,446.84 | 264.8K |
| 16:10 | 14,446.40 | 14,454.69 | 14,446.40 | 14,447.84 | 228.4K |
| 16:15 | 14,446.98 | 14,453.11 | 14,444.82 | 14,453.11 | 150.8K |
| 16:20 | 14,455.64 | 14,461.27 | 14,455.41 | 14,460.60 | 257.8K |
| 16:25 | 14,462.33 | 14,467.06 | 14,457.91 | 14,466.54 | 253.6K |
| 16:30 | 14,466.62 | 14,477.94 | 14,465.28 | 14,477.87 | 191.9K |
| 16:35 | 14,479.58 | 14,480.58 | 14,477.04 | 14,479.10 | 187.0K |
| 16:40 | 14,479.40 | 14,479.40 | 14,471.50 | 14,471.90 | 240.2K |
| 16:45 | 14,471.48 | 14,475.96 | 14,466.88 | 14,475.63 | 347.4K |
| 16:50 | 14,475.62 | 14,482.75 | 14,474.97 | 14,478.17 | 311.9K |
| 16:55 | 14,477.53 | 14,477.53 | 14,463.00 | 14,463.67 | 175.3K |
| 17:00 | 14,463.18 | 14,467.92 | 14,463.18 | 14,467.92 | 177.9K |
| 17:05 | 14,467.53 | 14,471.45 | 14,466.10 | 14,469.56 | 196.7K |
| 17:10 | 14,469.06 | 14,470.04 | 14,467.14 | 14,469.51 | 212.5K |
| 17:15 | 14,470.45 | 14,470.45 | 14,464.81 | 14,466.19 | 172.9K |
| 17:20 | 14,466.16 | 14,466.16 | 14,459.60 | 14,459.60 | 335.1K |
| 17:25 | 14,459.62 | 14,460.91 | 14,453.02 | 14,453.64 | 382.6K |
| 17:30 | 14,455.90 | 14,455.90 | 14,455.90 | 14,455.90 | 23.0K |
| 17:35 | 14,455.90 | 14,458.89 | 14,455.47 | 14,455.47 | 7,551.3K |