16,457.93
Last Update: 2025-10-03
Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
09:00 | 15,801.93 | 15,868.38 | 15,801.01 | 15,853.60 | 934.8K |
09:05 | 15,849.03 | 15,897.16 | 15,843.69 | 15,895.23 | 379.2K |
09:10 | 15,895.78 | 15,938.20 | 15,895.78 | 15,931.28 | 181.9K |
09:15 | 15,931.74 | 15,943.99 | 15,929.15 | 15,932.85 | 220.0K |
09:20 | 15,935.26 | 15,946.84 | 15,929.96 | 15,946.84 | 151.3K |
09:25 | 15,946.07 | 15,947.93 | 15,938.62 | 15,941.16 | 120.5K |
09:30 | 15,938.94 | 15,953.78 | 15,925.62 | 15,953.78 | 257.0K |
09:35 | 15,944.96 | 15,951.12 | 15,938.69 | 15,939.77 | 85.2K |
09:40 | 15,940.89 | 15,944.53 | 15,931.30 | 15,932.40 | 250.9K |
09:45 | 15,933.08 | 15,948.56 | 15,928.65 | 15,942.54 | 101.5K |
09:50 | 15,943.17 | 15,945.19 | 15,938.02 | 15,938.02 | 60.7K |
09:55 | 15,934.58 | 15,943.43 | 15,934.58 | 15,936.79 | 73.2K |
10:00 | 15,936.14 | 15,948.48 | 15,936.14 | 15,941.32 | 126.1K |
10:05 | 15,940.57 | 15,953.50 | 15,940.57 | 15,952.29 | 116.6K |
10:10 | 15,950.58 | 15,952.45 | 15,940.74 | 15,942.49 | 81.0K |
10:15 | 15,941.33 | 15,941.33 | 15,928.37 | 15,931.99 | 132.2K |
10:20 | 15,931.42 | 15,950.43 | 15,926.48 | 15,949.07 | 40.2K |
10:25 | 15,943.66 | 15,948.40 | 15,937.09 | 15,945.41 | 69.1K |
10:30 | 15,946.08 | 15,949.84 | 15,942.37 | 15,943.46 | 50.8K |
10:35 | 15,941.47 | 15,946.91 | 15,939.69 | 15,939.69 | 67.9K |
10:40 | 15,936.29 | 15,938.90 | 15,925.83 | 15,926.92 | 90.6K |
10:45 | 15,928.09 | 15,934.71 | 15,926.69 | 15,933.69 | 87.6K |
10:50 | 15,934.12 | 15,934.12 | 15,917.87 | 15,917.87 | 46.6K |
10:55 | 15,923.27 | 15,923.27 | 15,902.21 | 15,906.89 | 58.5K |
11:00 | 15,907.32 | 15,911.55 | 15,893.84 | 15,907.13 | 175.7K |
11:05 | 15,914.28 | 15,917.17 | 15,912.30 | 15,915.79 | 66.4K |
11:10 | 15,912.06 | 15,915.97 | 15,904.02 | 15,906.53 | 148.2K |
11:15 | 15,914.14 | 15,914.14 | 15,909.02 | 15,909.02 | 167.5K |
11:20 | 15,910.47 | 15,914.04 | 15,904.76 | 15,914.04 | 118.0K |
11:25 | 15,914.42 | 15,914.42 | 15,905.06 | 15,912.39 | 20.5K |
11:30 | 15,912.18 | 15,916.65 | 15,903.00 | 15,908.06 | 27.4K |
11:35 | 15,908.17 | 15,910.53 | 15,886.67 | 15,890.72 | 74.4K |
11:40 | 15,890.57 | 15,893.43 | 15,886.29 | 15,893.43 | 35.3K |
11:45 | 15,891.32 | 15,892.56 | 15,873.99 | 15,874.81 | 113.2K |
11:50 | 15,875.54 | 15,877.89 | 15,861.74 | 15,861.74 | 305.4K |
11:55 | 15,863.02 | 15,872.81 | 15,858.19 | 15,871.54 | 103.6K |
12:00 | 15,869.23 | 15,878.27 | 15,862.49 | 15,864.95 | 266.0K |
12:05 | 15,865.93 | 15,867.08 | 15,852.69 | 15,852.83 | 127.3K |
12:10 | 15,852.26 | 15,858.72 | 15,850.97 | 15,858.72 | 42.1K |
12:15 | 15,860.83 | 15,860.83 | 15,846.33 | 15,847.76 | 47.7K |
12:20 | 15,847.68 | 15,850.51 | 15,836.93 | 15,836.93 | 126.1K |
12:25 | 15,839.64 | 15,842.60 | 15,833.14 | 15,833.56 | 40.7K |
12:30 | 15,834.81 | 15,840.85 | 15,829.95 | 15,829.95 | 187.8K |
12:35 | 15,829.95 | 15,836.41 | 15,829.75 | 15,836.25 | 117.4K |
12:40 | 15,837.51 | 15,838.43 | 15,821.14 | 15,830.32 | 207.3K |
12:45 | 15,831.06 | 15,833.34 | 15,828.78 | 15,829.87 | 13.8K |
12:50 | 15,828.45 | 15,830.01 | 15,826.58 | 15,829.38 | 30.4K |
12:55 | 15,829.11 | 15,829.11 | 15,822.99 | 15,827.15 | 132.0K |
13:00 | 15,830.18 | 15,847.53 | 15,830.18 | 15,844.78 | 31.9K |
13:05 | 15,844.84 | 15,845.97 | 15,841.49 | 15,843.45 | 80.6K |
13:10 | 15,843.45 | 15,850.48 | 15,835.63 | 15,848.56 | 25.8K |
13:15 | 15,848.42 | 15,853.91 | 15,848.42 | 15,853.91 | 40.4K |
13:20 | 15,854.97 | 15,857.76 | 15,849.75 | 15,857.76 | 9.1K |
13:25 | 15,856.67 | 15,860.72 | 15,856.67 | 15,859.67 | 66.2K |
13:30 | 15,859.67 | 15,859.79 | 15,858.29 | 15,859.26 | 66.9K |
13:35 | 15,859.26 | 15,860.23 | 15,857.27 | 15,859.12 | 33.1K |
13:40 | 15,859.12 | 15,867.91 | 15,855.28 | 15,867.91 | 27.7K |
13:45 | 15,867.91 | 15,876.43 | 15,867.60 | 15,875.80 | 15.8K |
13:50 | 15,875.80 | 15,879.27 | 15,873.73 | 15,878.24 | 92.7K |
13:55 | 15,878.24 | 15,885.73 | 15,876.06 | 15,885.73 | 104.8K |
14:00 | 15,886.19 | 15,887.04 | 15,882.96 | 15,883.61 | 120.9K |
14:05 | 15,883.73 | 15,883.93 | 15,875.01 | 15,877.53 | 61.6K |
14:10 | 15,877.53 | 15,880.02 | 15,872.09 | 15,872.09 | 97.3K |
14:15 | 15,874.00 | 15,889.55 | 15,870.12 | 15,886.97 | 50.2K |
14:20 | 15,890.40 | 15,893.43 | 15,887.62 | 15,893.10 | 86.2K |
14:25 | 15,893.10 | 15,893.10 | 15,889.62 | 15,890.64 | 40.3K |
14:30 | 15,890.64 | 15,890.64 | 15,884.71 | 15,884.77 | 21.4K |
14:35 | 15,884.57 | 15,885.95 | 15,870.69 | 15,871.34 | 24.1K |
14:40 | 15,867.26 | 15,867.26 | 15,861.39 | 15,867.02 | 21.8K |
14:45 | 15,868.45 | 15,874.34 | 15,861.74 | 15,874.34 | 67.0K |
14:50 | 15,874.34 | 15,879.87 | 15,874.34 | 15,877.44 | 351.7K |
14:55 | 15,878.55 | 15,883.38 | 15,872.01 | 15,872.01 | 53.3K |
15:00 | 15,872.14 | 15,876.80 | 15,866.87 | 15,867.76 | 33.5K |
15:05 | 15,868.29 | 15,870.23 | 15,859.54 | 15,859.87 | 40.3K |
15:10 | 15,859.87 | 15,866.62 | 15,859.08 | 15,862.88 | 42.5K |
15:15 | 15,862.37 | 15,864.83 | 15,858.30 | 15,863.66 | 44.6K |
15:20 | 15,862.67 | 15,872.70 | 15,856.35 | 15,870.68 | 181.9K |
15:25 | 15,869.44 | 15,874.26 | 15,865.76 | 15,874.26 | 23.4K |
15:30 | 15,874.00 | 15,874.00 | 15,849.50 | 15,852.31 | 153.7K |
15:35 | 15,857.18 | 15,864.45 | 15,852.81 | 15,857.73 | 115.8K |
15:40 | 15,858.33 | 15,873.39 | 15,857.57 | 15,869.14 | 46.6K |
15:45 | 15,871.26 | 15,890.27 | 15,870.22 | 15,883.14 | 239.9K |
15:50 | 15,883.14 | 15,890.43 | 15,879.04 | 15,884.04 | 50.2K |
15:55 | 15,884.10 | 15,886.18 | 15,868.40 | 15,868.40 | 70.9K |
16:00 | 15,865.73 | 15,865.73 | 15,849.50 | 15,854.77 | 40.4K |
16:05 | 15,852.66 | 15,860.13 | 15,846.72 | 15,853.86 | 53.9K |
16:10 | 15,854.17 | 15,864.91 | 15,847.90 | 15,864.91 | 41.4K |
16:15 | 15,865.78 | 15,881.20 | 15,859.99 | 15,881.20 | 21.9K |
16:20 | 15,881.20 | 15,881.20 | 15,857.71 | 15,864.52 | 34.9K |
16:25 | 15,864.52 | 15,870.02 | 15,862.07 | 15,865.83 | 484.1K |
16:30 | 15,866.40 | 15,867.69 | 15,842.06 | 15,855.57 | 80.9K |
16:35 | 15,852.08 | 15,865.96 | 15,852.08 | 15,865.96 | 80.8K |
16:40 | 15,866.06 | 15,884.12 | 15,866.06 | 15,882.30 | 70.7K |
16:45 | 15,882.30 | 15,882.30 | 15,865.44 | 15,867.42 | 51.9K |
16:50 | 15,866.36 | 15,866.36 | 15,857.23 | 15,862.49 | 88.5K |
16:55 | 15,861.77 | 15,876.42 | 15,861.16 | 15,876.42 | 24.7K |
17:00 | 15,873.69 | 15,876.65 | 15,871.77 | 15,874.98 | 88.3K |
17:05 | 15,875.29 | 15,884.36 | 15,873.03 | 15,879.00 | 52.4K |
17:10 | 15,887.12 | 15,910.66 | 15,885.68 | 15,909.91 | 86.0K |
17:15 | 15,910.14 | 15,913.00 | 15,897.25 | 15,897.25 | 68.3K |
17:20 | 15,898.35 | 15,913.98 | 15,892.93 | 15,906.14 | 40.6K |
17:25 | 15,906.09 | 15,920.91 | 15,904.07 | 15,920.91 | 109.7K |
17:30 | 15,930.61 | 15,930.61 | 15,930.61 | 15,930.61 | 16.6K |
17:35 | 15,930.61 | 15,930.61 | 15,909.60 | 15,909.60 | 612.5K |