18,968.71
Last Update: 2025-10-01
Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
09:00 | 18,542.32 | 18,563.88 | 18,540.35 | 18,553.29 | 0.0K |
09:05 | 18,556.97 | 18,575.98 | 18,556.97 | 18,575.67 | 0.0K |
09:10 | 18,576.17 | 18,576.17 | 18,562.62 | 18,566.64 | 0.0K |
09:15 | 18,565.73 | 18,577.18 | 18,559.46 | 18,572.07 | 0.0K |
09:20 | 18,570.45 | 18,590.47 | 18,570.45 | 18,590.47 | 0.0K |
09:25 | 18,589.77 | 18,589.77 | 18,579.85 | 18,580.38 | 0.0K |
09:30 | 18,580.76 | 18,593.69 | 18,580.76 | 18,591.77 | 0.0K |
09:35 | 18,590.11 | 18,603.07 | 18,589.54 | 18,602.07 | 0.0K |
09:40 | 18,599.56 | 18,605.96 | 18,594.24 | 18,604.21 | 0.0K |
09:45 | 18,603.25 | 18,604.42 | 18,600.70 | 18,601.49 | 0.0K |
09:50 | 18,600.29 | 18,600.72 | 18,589.58 | 18,589.58 | 0.0K |
09:55 | 18,588.72 | 18,597.87 | 18,578.32 | 18,592.49 | 0.0K |
10:00 | 18,593.71 | 18,599.77 | 18,580.94 | 18,580.94 | 0.0K |
10:05 | 18,580.21 | 18,587.65 | 18,577.15 | 18,577.15 | 0.0K |
10:10 | 18,577.28 | 18,590.19 | 18,577.28 | 18,590.19 | 0.0K |
10:15 | 18,590.04 | 18,597.51 | 18,575.46 | 18,575.92 | 0.0K |
10:20 | 18,576.26 | 18,581.15 | 18,575.24 | 18,575.24 | 0.0K |
10:25 | 18,575.86 | 18,579.23 | 18,567.83 | 18,567.83 | 0.0K |
10:30 | 18,566.19 | 18,571.66 | 18,560.30 | 18,571.66 | 0.0K |
10:35 | 18,572.09 | 18,580.83 | 18,572.09 | 18,580.83 | 0.0K |
10:40 | 18,581.78 | 18,583.37 | 18,571.89 | 18,572.91 | 0.0K |
10:45 | 18,572.92 | 18,575.83 | 18,561.46 | 18,561.46 | 0.0K |
10:50 | 18,557.17 | 18,557.17 | 18,539.97 | 18,540.35 | 0.0K |
10:55 | 18,538.62 | 18,544.61 | 18,536.70 | 18,537.31 | 0.0K |
11:00 | 18,536.20 | 18,536.20 | 18,522.01 | 18,526.31 | 0.0K |
11:05 | 18,524.50 | 18,530.84 | 18,521.07 | 18,521.10 | 0.0K |
11:10 | 18,520.49 | 18,525.30 | 18,516.95 | 18,522.10 | 0.0K |
11:15 | 18,521.92 | 18,521.92 | 18,508.63 | 18,509.62 | 0.0K |
11:20 | 18,508.24 | 18,519.40 | 18,507.29 | 18,507.29 | 0.0K |
11:25 | 18,508.50 | 18,512.69 | 18,505.14 | 18,505.14 | 0.0K |
11:30 | 18,506.35 | 18,518.91 | 18,499.69 | 18,518.91 | 0.0K |
11:35 | 18,520.06 | 18,529.94 | 18,519.93 | 18,529.31 | 0.0K |
11:40 | 18,530.34 | 18,534.07 | 18,522.21 | 18,522.21 | 0.0K |
11:45 | 18,523.76 | 18,532.22 | 18,523.76 | 18,526.03 | 0.0K |
11:50 | 18,525.39 | 18,530.58 | 18,522.47 | 18,527.64 | 0.0K |
11:55 | 18,528.86 | 18,537.14 | 18,527.44 | 18,528.36 | 0.0K |
12:00 | 18,529.54 | 18,535.80 | 18,526.06 | 18,526.06 | 0.0K |
12:05 | 18,528.67 | 18,530.33 | 18,524.89 | 18,525.16 | 0.0K |
12:10 | 18,525.50 | 18,525.50 | 18,517.08 | 18,522.86 | 0.0K |
12:15 | 18,522.63 | 18,526.10 | 18,514.45 | 18,514.45 | 0.0K |
12:20 | 18,511.00 | 18,520.73 | 18,508.17 | 18,520.35 | 0.0K |
12:25 | 18,520.15 | 18,531.10 | 18,520.15 | 18,526.80 | 0.0K |
12:30 | 18,527.13 | 18,532.55 | 18,527.13 | 18,532.46 | 0.0K |
12:35 | 18,534.94 | 18,541.66 | 18,534.10 | 18,541.10 | 0.0K |
12:40 | 18,543.70 | 18,545.13 | 18,532.38 | 18,532.99 | 0.0K |
12:45 | 18,532.21 | 18,541.67 | 18,524.86 | 18,524.86 | 0.0K |
12:50 | 18,525.93 | 18,538.02 | 18,525.35 | 18,534.29 | 0.0K |
12:55 | 18,533.67 | 18,534.74 | 18,527.94 | 18,530.06 | 0.0K |
13:00 | 18,530.56 | 18,536.34 | 18,516.41 | 18,516.41 | 0.0K |
13:05 | 18,515.73 | 18,515.73 | 18,509.07 | 18,512.53 | 0.0K |
13:10 | 18,515.82 | 18,522.20 | 18,511.56 | 18,511.56 | 0.0K |
13:15 | 18,512.43 | 18,514.49 | 18,503.91 | 18,503.98 | 0.0K |
13:20 | 18,503.81 | 18,510.81 | 18,503.81 | 18,505.46 | 0.0K |
13:25 | 18,505.60 | 18,517.95 | 18,505.60 | 18,517.35 | 0.0K |
13:30 | 18,517.18 | 18,522.09 | 18,515.24 | 18,515.24 | 0.0K |
13:35 | 18,516.22 | 18,516.66 | 18,510.68 | 18,511.32 | 0.0K |
13:40 | 18,510.65 | 18,514.15 | 18,510.65 | 18,513.32 | 0.0K |
13:45 | 18,514.42 | 18,521.39 | 18,514.42 | 18,517.87 | 0.0K |
13:50 | 18,518.04 | 18,523.70 | 18,515.60 | 18,523.70 | 0.0K |
13:55 | 18,523.56 | 18,528.88 | 18,522.79 | 18,526.08 | 0.0K |
14:00 | 18,526.19 | 18,527.99 | 18,522.31 | 18,522.78 | 0.0K |
14:05 | 18,523.59 | 18,525.75 | 18,521.08 | 18,523.28 | 0.0K |
14:10 | 18,520.99 | 18,523.75 | 18,517.35 | 18,519.88 | 0.0K |
14:15 | 18,520.64 | 18,523.51 | 18,506.08 | 18,506.08 | 0.0K |
14:20 | 18,506.47 | 18,530.27 | 18,506.47 | 18,527.69 | 0.0K |
14:25 | 18,527.63 | 18,527.67 | 18,522.86 | 18,523.59 | 0.0K |
14:30 | 18,523.03 | 18,523.51 | 18,512.59 | 18,517.82 | 0.0K |
14:35 | 18,517.90 | 18,518.94 | 18,509.16 | 18,518.40 | 0.0K |
14:40 | 18,520.41 | 18,527.76 | 18,520.41 | 18,527.76 | 0.0K |
14:45 | 18,527.86 | 18,531.12 | 18,512.15 | 18,512.15 | 0.0K |
14:50 | 18,512.26 | 18,512.26 | 18,498.32 | 18,500.69 | 0.0K |
14:55 | 18,501.26 | 18,505.14 | 18,497.08 | 18,504.63 | 0.0K |
15:00 | 18,503.26 | 18,511.67 | 18,502.73 | 18,510.61 | 0.0K |
15:05 | 18,508.37 | 18,519.99 | 18,505.11 | 18,519.99 | 0.0K |
15:10 | 18,520.93 | 18,541.04 | 18,520.93 | 18,540.78 | 0.0K |
15:15 | 18,539.34 | 18,544.62 | 18,532.04 | 18,542.62 | 0.0K |
15:20 | 18,542.43 | 18,542.43 | 18,528.71 | 18,534.05 | 0.0K |
15:25 | 18,535.01 | 18,540.10 | 18,532.21 | 18,538.49 | 0.0K |
15:30 | 18,539.98 | 18,541.12 | 18,529.18 | 18,536.01 | 0.0K |
15:35 | 18,536.40 | 18,536.40 | 18,527.73 | 18,535.06 | 0.0K |
15:40 | 18,534.44 | 18,538.65 | 18,520.24 | 18,521.16 | 0.0K |
15:45 | 18,521.61 | 18,528.96 | 18,507.75 | 18,508.03 | 0.0K |
15:50 | 18,509.27 | 18,509.27 | 18,503.80 | 18,509.06 | 0.0K |
15:55 | 18,510.50 | 18,519.44 | 18,507.61 | 18,519.44 | 0.0K |
16:00 | 18,518.32 | 18,529.18 | 18,517.27 | 18,522.02 | 0.0K |
16:05 | 18,522.43 | 18,527.33 | 18,512.97 | 18,512.97 | 0.0K |
16:10 | 18,511.45 | 18,511.62 | 18,503.85 | 18,506.30 | 0.0K |
16:15 | 18,504.50 | 18,508.82 | 18,497.63 | 18,508.65 | 0.0K |
16:20 | 18,503.68 | 18,509.35 | 18,499.87 | 18,509.35 | 0.0K |
16:25 | 18,510.51 | 18,510.94 | 18,481.22 | 18,484.29 | 0.0K |
16:30 | 18,483.66 | 18,487.07 | 18,481.37 | 18,483.97 | 0.0K |
16:35 | 18,485.44 | 18,485.44 | 18,466.76 | 18,468.97 | 0.0K |
16:40 | 18,466.40 | 18,475.28 | 18,461.02 | 18,462.17 | 0.0K |
16:45 | 18,461.60 | 18,465.17 | 18,455.89 | 18,461.90 | 0.0K |
16:50 | 18,457.76 | 18,463.49 | 18,450.55 | 18,460.83 | 0.0K |
16:55 | 18,457.46 | 18,469.15 | 18,457.46 | 18,467.27 | 0.0K |
17:00 | 18,467.34 | 18,482.97 | 18,464.64 | 18,482.97 | 0.0K |
17:05 | 18,483.20 | 18,485.07 | 18,469.86 | 18,470.55 | 0.0K |
17:10 | 18,470.43 | 18,470.43 | 18,462.27 | 18,465.84 | 0.0K |
17:15 | 18,462.81 | 18,466.97 | 18,461.05 | 18,465.02 | 0.0K |
17:20 | 18,465.95 | 18,467.83 | 18,461.48 | 18,461.48 | 0.0K |
17:25 | 18,460.63 | 18,460.63 | 18,449.43 | 18,453.84 | 0.0K |
17:30 | 18,454.25 | 18,454.25 | 18,454.25 | 18,454.25 | 0.0K |
17:35 | 18,454.25 | 18,454.25 | 18,450.35 | 18,450.67 | 0.0K |