16,206.02
Last Update: 2025-10-01
Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
09:00 | 16,044.74 | 16,169.00 | 16,044.74 | 16,169.00 | 719.5K |
09:05 | 16,172.05 | 16,183.30 | 16,171.32 | 16,175.15 | 276.8K |
09:10 | 16,177.61 | 16,204.35 | 16,176.82 | 16,204.35 | 192.0K |
09:15 | 16,201.98 | 16,209.08 | 16,182.28 | 16,191.46 | 123.7K |
09:20 | 16,189.18 | 16,189.33 | 16,176.15 | 16,184.39 | 134.6K |
09:25 | 16,186.14 | 16,187.00 | 16,180.83 | 16,187.00 | 218.4K |
09:30 | 16,186.94 | 16,195.79 | 16,180.73 | 16,183.81 | 234.2K |
09:35 | 16,184.78 | 16,184.78 | 16,176.14 | 16,181.90 | 255.6K |
09:40 | 16,194.80 | 16,198.04 | 16,189.00 | 16,192.26 | 165.1K |
09:45 | 16,191.45 | 16,194.31 | 16,180.47 | 16,183.21 | 128.1K |
09:50 | 16,183.62 | 16,189.20 | 16,181.87 | 16,181.87 | 140.9K |
09:55 | 16,183.76 | 16,194.36 | 16,183.26 | 16,191.78 | 178.6K |
10:00 | 16,191.38 | 16,197.54 | 16,186.85 | 16,194.83 | 115.1K |
10:05 | 16,195.30 | 16,201.62 | 16,192.32 | 16,200.99 | 83.0K |
10:10 | 16,192.76 | 16,212.41 | 16,192.76 | 16,212.41 | 91.8K |
10:15 | 16,212.07 | 16,217.80 | 16,212.07 | 16,215.10 | 141.3K |
10:20 | 16,213.89 | 16,224.01 | 16,212.06 | 16,214.53 | 137.2K |
10:25 | 16,216.72 | 16,230.67 | 16,214.15 | 16,230.67 | 238.9K |
10:30 | 16,231.18 | 16,235.74 | 16,221.75 | 16,231.59 | 118.1K |
10:35 | 16,232.10 | 16,232.59 | 16,218.64 | 16,218.64 | 221.2K |
10:40 | 16,217.72 | 16,221.67 | 16,212.48 | 16,212.48 | 102.3K |
10:45 | 16,216.04 | 16,221.22 | 16,203.79 | 16,205.41 | 159.0K |
10:50 | 16,208.65 | 16,212.08 | 16,206.47 | 16,212.08 | 37.6K |
10:55 | 16,212.47 | 16,216.04 | 16,207.23 | 16,216.04 | 58.0K |
11:00 | 16,216.88 | 16,217.20 | 16,211.70 | 16,211.70 | 70.0K |
11:05 | 16,210.42 | 16,213.58 | 16,203.98 | 16,205.59 | 129.1K |
11:10 | 16,203.33 | 16,214.88 | 16,203.33 | 16,213.77 | 114.1K |
11:15 | 16,213.21 | 16,218.44 | 16,206.91 | 16,209.03 | 92.6K |
11:20 | 16,209.55 | 16,211.57 | 16,202.56 | 16,209.28 | 42.5K |
11:25 | 16,207.92 | 16,210.43 | 16,202.32 | 16,207.80 | 127.7K |
11:30 | 16,206.64 | 16,206.64 | 16,201.84 | 16,202.28 | 90.7K |
11:35 | 16,203.13 | 16,206.18 | 16,201.45 | 16,202.97 | 92.1K |
11:40 | 16,204.13 | 16,205.83 | 16,199.65 | 16,199.97 | 226.3K |
11:45 | 16,199.97 | 16,208.14 | 16,199.79 | 16,201.09 | 45.7K |
11:50 | 16,200.85 | 16,203.37 | 16,197.19 | 16,198.62 | 69.8K |
11:55 | 16,199.52 | 16,199.52 | 16,194.77 | 16,196.63 | 108.7K |
12:00 | 16,196.18 | 16,205.72 | 16,195.22 | 16,205.55 | 50.5K |
12:05 | 16,204.41 | 16,210.21 | 16,202.16 | 16,210.21 | 97.3K |
12:10 | 16,210.21 | 16,214.65 | 16,205.53 | 16,214.65 | 147.9K |
12:15 | 16,209.36 | 16,215.22 | 16,208.65 | 16,212.28 | 106.0K |
12:20 | 16,211.26 | 16,211.26 | 16,203.75 | 16,204.26 | 68.6K |
12:25 | 16,204.26 | 16,205.38 | 16,200.92 | 16,204.04 | 47.0K |
12:30 | 16,204.03 | 16,205.08 | 16,196.10 | 16,196.10 | 24.4K |
12:35 | 16,195.51 | 16,195.51 | 16,190.00 | 16,192.90 | 48.9K |
12:40 | 16,193.21 | 16,193.21 | 16,186.62 | 16,188.76 | 150.9K |
12:45 | 16,188.25 | 16,194.66 | 16,185.86 | 16,192.11 | 55.2K |
12:50 | 16,192.87 | 16,193.94 | 16,189.42 | 16,189.42 | 41.4K |
12:55 | 16,189.42 | 16,193.41 | 16,189.42 | 16,192.89 | 61.7K |
13:00 | 16,193.84 | 16,195.41 | 16,190.17 | 16,190.17 | 27.3K |
13:05 | 16,190.17 | 16,192.29 | 16,184.89 | 16,186.94 | 48.1K |
13:10 | 16,187.69 | 16,192.21 | 16,186.52 | 16,186.98 | 33.8K |
13:15 | 16,185.21 | 16,185.71 | 16,180.59 | 16,182.55 | 42.0K |
13:20 | 16,183.30 | 16,185.21 | 16,182.96 | 16,182.96 | 61.2K |
13:25 | 16,183.65 | 16,191.71 | 16,183.65 | 16,190.93 | 16.7K |
13:30 | 16,190.55 | 16,194.13 | 16,190.00 | 16,193.00 | 20.9K |
13:35 | 16,193.31 | 16,197.73 | 16,191.76 | 16,197.35 | 14.3K |
13:40 | 16,197.67 | 16,206.18 | 16,197.27 | 16,205.61 | 36.4K |
13:45 | 16,201.42 | 16,201.42 | 16,197.77 | 16,199.08 | 38.0K |
13:50 | 16,198.87 | 16,199.81 | 16,195.63 | 16,198.08 | 86.8K |
13:55 | 16,198.64 | 16,206.33 | 16,198.64 | 16,200.32 | 32.1K |
14:00 | 16,200.03 | 16,200.32 | 16,196.13 | 16,196.13 | 47.5K |
14:05 | 16,196.13 | 16,199.48 | 16,191.48 | 16,195.26 | 28.8K |
14:10 | 16,195.26 | 16,201.47 | 16,191.65 | 16,192.33 | 87.7K |
14:15 | 16,192.33 | 16,197.37 | 16,191.59 | 16,195.04 | 53.6K |
14:20 | 16,195.04 | 16,197.92 | 16,194.71 | 16,197.92 | 35.0K |
14:25 | 16,195.40 | 16,202.78 | 16,195.40 | 16,200.66 | 484.7K |
14:30 | 16,201.10 | 16,207.92 | 16,200.93 | 16,207.88 | 319.8K |
14:35 | 16,209.56 | 16,210.95 | 16,207.23 | 16,208.17 | 109.8K |
14:40 | 16,208.28 | 16,210.83 | 16,206.66 | 16,208.86 | 140.7K |
14:45 | 16,209.27 | 16,211.48 | 16,202.03 | 16,204.11 | 189.3K |
14:50 | 16,204.82 | 16,208.42 | 16,203.87 | 16,205.02 | 111.9K |
14:55 | 16,205.02 | 16,219.36 | 16,201.23 | 16,219.36 | 72.4K |
15:00 | 16,218.56 | 16,224.93 | 16,214.73 | 16,222.94 | 89.5K |
15:05 | 16,215.74 | 16,215.74 | 16,208.58 | 16,208.58 | 103.9K |
15:10 | 16,208.86 | 16,209.48 | 16,202.33 | 16,203.00 | 134.4K |
15:15 | 16,201.86 | 16,202.29 | 16,198.00 | 16,199.10 | 74.8K |
15:20 | 16,197.59 | 16,198.42 | 16,192.96 | 16,198.05 | 140.5K |
15:25 | 16,208.88 | 16,208.88 | 16,194.47 | 16,202.19 | 59.6K |
15:30 | 16,199.40 | 16,222.32 | 16,197.15 | 16,211.84 | 61.1K |
15:35 | 16,211.11 | 16,238.37 | 16,210.00 | 16,231.24 | 110.8K |
15:40 | 16,230.92 | 16,254.69 | 16,229.37 | 16,254.44 | 65.8K |
15:45 | 16,251.26 | 16,260.63 | 16,242.35 | 16,254.17 | 118.0K |
15:50 | 16,254.08 | 16,255.13 | 16,198.16 | 16,198.16 | 197.0K |
15:55 | 16,201.68 | 16,204.62 | 16,192.40 | 16,203.25 | 201.3K |
16:00 | 16,192.42 | 16,192.42 | 16,177.88 | 16,180.13 | 315.1K |
16:05 | 16,178.01 | 16,190.96 | 16,166.64 | 16,166.99 | 83.4K |
16:10 | 16,166.96 | 16,168.46 | 16,153.32 | 16,153.32 | 117.1K |
16:15 | 16,143.36 | 16,151.14 | 16,142.35 | 16,146.94 | 146.4K |
16:20 | 16,148.55 | 16,158.49 | 16,147.46 | 16,148.63 | 54.4K |
16:25 | 16,149.42 | 16,152.27 | 16,131.90 | 16,131.90 | 69.7K |
16:30 | 16,130.76 | 16,130.76 | 16,119.27 | 16,126.55 | 110.1K |
16:35 | 16,126.34 | 16,148.92 | 16,125.28 | 16,146.16 | 110.3K |
16:40 | 16,142.69 | 16,143.51 | 16,130.37 | 16,130.76 | 118.6K |
16:45 | 16,131.51 | 16,131.51 | 16,125.10 | 16,130.09 | 92.9K |
16:50 | 16,130.37 | 16,130.37 | 16,112.68 | 16,115.10 | 109.5K |
16:55 | 16,114.51 | 16,125.37 | 16,112.34 | 16,124.79 | 54.8K |
17:00 | 16,125.03 | 16,125.03 | 16,115.50 | 16,123.11 | 99.2K |
17:05 | 16,123.25 | 16,123.25 | 16,110.72 | 16,110.72 | 282.5K |
17:10 | 16,110.56 | 16,125.25 | 16,105.20 | 16,123.36 | 125.5K |
17:15 | 16,121.25 | 16,121.25 | 16,108.90 | 16,109.52 | 78.5K |
17:20 | 16,109.36 | 16,126.90 | 16,106.62 | 16,126.90 | 58.0K |
17:25 | 16,126.83 | 16,133.37 | 16,120.76 | 16,133.37 | 78.5K |
17:30 | 16,133.24 | 16,133.24 | 16,133.24 | 16,133.24 | 6.4K |
17:35 | 16,133.24 | 16,133.24 | 16,085.05 | 16,085.05 | 573.8K |