28,726.87
Last Update: 2025-09-30
Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
09:00 | 27,597.24 | 27,669.66 | 27,577.99 | 27,617.40 | 0.0K |
09:05 | 27,614.35 | 27,712.18 | 27,614.35 | 27,689.86 | 0.0K |
09:10 | 27,688.28 | 27,688.28 | 27,634.50 | 27,634.50 | 0.0K |
09:15 | 27,635.57 | 27,683.04 | 27,633.05 | 27,682.28 | 0.0K |
09:20 | 27,674.75 | 27,678.22 | 27,650.12 | 27,661.51 | 0.0K |
09:25 | 27,650.08 | 27,651.59 | 27,634.79 | 27,637.69 | 0.0K |
09:30 | 27,638.40 | 27,639.67 | 27,620.79 | 27,628.65 | 0.0K |
09:35 | 27,629.58 | 27,639.45 | 27,629.58 | 27,639.45 | 0.0K |
09:40 | 27,641.86 | 27,659.71 | 27,637.84 | 27,659.50 | 0.0K |
09:45 | 27,661.67 | 27,679.20 | 27,660.88 | 27,679.20 | 0.0K |
09:50 | 27,679.32 | 27,706.38 | 27,679.32 | 27,700.19 | 0.0K |
09:55 | 27,713.53 | 27,747.12 | 27,713.49 | 27,745.28 | 0.0K |
10:00 | 27,744.69 | 27,754.72 | 27,725.16 | 27,753.51 | 0.0K |
10:05 | 27,753.67 | 27,772.77 | 27,751.38 | 27,766.95 | 0.0K |
10:10 | 27,763.54 | 27,767.34 | 27,756.14 | 27,767.34 | 0.0K |
10:15 | 27,766.92 | 27,769.89 | 27,752.05 | 27,753.13 | 0.0K |
10:20 | 27,753.45 | 27,755.06 | 27,742.91 | 27,753.19 | 0.0K |
10:25 | 27,748.87 | 27,754.77 | 27,743.49 | 27,750.57 | 0.0K |
10:30 | 27,736.55 | 27,747.81 | 27,735.99 | 27,737.64 | 0.0K |
10:35 | 27,744.60 | 27,787.51 | 27,744.19 | 27,787.51 | 0.0K |
10:40 | 27,788.96 | 27,802.71 | 27,786.27 | 27,792.09 | 0.0K |
10:45 | 27,788.31 | 27,788.31 | 27,777.32 | 27,782.69 | 0.0K |
10:50 | 27,775.64 | 27,784.14 | 27,761.66 | 27,768.11 | 0.0K |
10:55 | 27,768.41 | 27,780.02 | 27,763.74 | 27,776.21 | 0.0K |
11:00 | 27,775.39 | 27,781.40 | 27,771.36 | 27,775.82 | 0.0K |
11:05 | 27,774.19 | 27,780.58 | 27,774.19 | 27,776.35 | 0.0K |
11:10 | 27,775.90 | 27,778.65 | 27,753.61 | 27,753.61 | 0.0K |
11:15 | 27,745.82 | 27,760.18 | 27,736.18 | 27,752.05 | 0.0K |
11:20 | 27,759.84 | 27,759.84 | 27,749.72 | 27,749.72 | 0.0K |
11:25 | 27,749.72 | 27,767.29 | 27,744.15 | 27,744.15 | 0.0K |
11:30 | 27,744.15 | 27,766.18 | 27,744.15 | 27,764.41 | 0.0K |
11:35 | 27,758.78 | 27,769.21 | 27,758.78 | 27,768.50 | 0.0K |
11:40 | 27,766.52 | 27,766.52 | 27,752.23 | 27,764.62 | 0.0K |
11:45 | 27,766.01 | 27,770.88 | 27,765.12 | 27,770.88 | 0.0K |
11:50 | 27,770.88 | 27,772.02 | 27,750.70 | 27,769.27 | 0.0K |
11:55 | 27,765.49 | 27,781.47 | 27,764.15 | 27,776.13 | 0.0K |
12:00 | 27,774.49 | 27,774.92 | 27,749.92 | 27,755.72 | 0.0K |
12:05 | 27,755.72 | 27,769.44 | 27,755.37 | 27,764.93 | 0.0K |
12:10 | 27,764.93 | 27,768.24 | 27,724.22 | 27,724.22 | 0.0K |
12:15 | 27,725.52 | 27,735.22 | 27,718.56 | 27,718.64 | 0.0K |
12:20 | 27,718.64 | 27,720.49 | 27,715.35 | 27,720.49 | 0.0K |
12:25 | 27,721.60 | 27,721.60 | 27,711.23 | 27,713.50 | 0.0K |
12:30 | 27,712.87 | 27,718.12 | 27,699.96 | 27,704.81 | 0.0K |
12:35 | 27,709.00 | 27,725.80 | 27,708.65 | 27,716.46 | 0.0K |
12:40 | 27,718.47 | 27,720.87 | 27,705.56 | 27,707.51 | 0.0K |
12:45 | 27,709.58 | 27,719.46 | 27,709.58 | 27,717.91 | 0.0K |
12:50 | 27,715.90 | 27,721.51 | 27,712.98 | 27,721.51 | 0.0K |
12:55 | 27,720.59 | 27,720.59 | 27,696.64 | 27,696.77 | 0.0K |
13:00 | 27,695.55 | 27,695.55 | 27,667.75 | 27,670.04 | 0.0K |
13:05 | 27,670.71 | 27,690.06 | 27,669.56 | 27,688.55 | 0.0K |
13:10 | 27,689.09 | 27,713.80 | 27,666.03 | 27,707.79 | 0.0K |
13:15 | 27,707.79 | 27,720.99 | 27,707.79 | 27,710.25 | 0.0K |
13:20 | 27,710.47 | 27,711.73 | 27,708.62 | 27,710.66 | 0.0K |
13:25 | 27,710.66 | 27,711.87 | 27,676.26 | 27,709.37 | 0.0K |
13:30 | 27,710.19 | 27,721.57 | 27,710.19 | 27,721.57 | 0.0K |
13:35 | 27,719.30 | 27,722.37 | 27,712.44 | 27,712.77 | 0.0K |
13:40 | 27,713.22 | 27,723.64 | 27,713.22 | 27,718.81 | 0.0K |
13:45 | 27,718.81 | 27,724.83 | 27,715.34 | 27,715.34 | 0.0K |
13:50 | 27,715.34 | 27,715.34 | 27,692.98 | 27,695.11 | 0.0K |
13:55 | 27,697.75 | 27,707.36 | 27,697.70 | 27,707.36 | 0.0K |
14:00 | 27,706.22 | 27,712.65 | 27,689.64 | 27,689.80 | 0.0K |
14:05 | 27,689.80 | 27,691.69 | 27,678.62 | 27,686.69 | 0.0K |
14:10 | 27,687.02 | 27,690.89 | 27,673.65 | 27,677.20 | 0.0K |
14:15 | 27,677.20 | 27,683.79 | 27,672.44 | 27,672.44 | 0.0K |
14:20 | 27,672.68 | 27,672.68 | 27,664.75 | 27,664.75 | 0.0K |
14:25 | 27,665.68 | 27,665.68 | 27,647.36 | 27,648.97 | 0.0K |
14:30 | 27,648.40 | 27,655.34 | 27,635.25 | 27,655.34 | 0.0K |
14:35 | 27,654.94 | 27,682.29 | 27,654.94 | 27,680.85 | 0.0K |
14:40 | 27,681.48 | 27,681.48 | 27,626.03 | 27,626.03 | 0.0K |
14:45 | 27,626.95 | 27,650.60 | 27,626.95 | 27,648.31 | 0.0K |
14:50 | 27,652.00 | 27,668.04 | 27,650.52 | 27,666.69 | 0.0K |
14:55 | 27,661.83 | 27,679.58 | 27,658.45 | 27,673.43 | 0.0K |
15:00 | 27,678.98 | 27,678.98 | 27,654.85 | 27,660.45 | 0.0K |
15:05 | 27,663.17 | 27,663.27 | 27,647.92 | 27,647.92 | 0.0K |
15:10 | 27,646.66 | 27,667.54 | 27,646.66 | 27,667.12 | 0.0K |
15:15 | 27,667.12 | 27,667.12 | 27,653.45 | 27,655.48 | 0.0K |
15:20 | 27,656.90 | 27,683.69 | 27,656.90 | 27,664.45 | 0.0K |
15:25 | 27,664.45 | 27,696.84 | 27,664.45 | 27,680.07 | 0.0K |
15:30 | 27,678.30 | 27,688.33 | 27,613.29 | 27,613.29 | 0.0K |
15:35 | 27,612.18 | 27,612.18 | 27,578.78 | 27,605.78 | 0.0K |
15:40 | 27,606.80 | 27,624.22 | 27,599.72 | 27,624.22 | 0.0K |
15:45 | 27,627.53 | 27,639.41 | 27,606.77 | 27,610.76 | 0.0K |
15:50 | 27,612.99 | 27,623.09 | 27,541.11 | 27,541.11 | 0.0K |
15:55 | 27,566.89 | 27,575.39 | 27,542.75 | 27,545.36 | 0.0K |
16:00 | 27,547.08 | 27,547.08 | 27,524.19 | 27,539.82 | 0.0K |
16:05 | 27,548.65 | 27,558.04 | 27,544.35 | 27,557.84 | 0.0K |
16:10 | 27,557.33 | 27,572.08 | 27,519.95 | 27,519.95 | 0.0K |
16:15 | 27,518.73 | 27,518.77 | 27,489.11 | 27,495.79 | 0.0K |
16:20 | 27,493.59 | 27,493.59 | 27,451.63 | 27,469.54 | 0.0K |
16:25 | 27,465.02 | 27,465.02 | 27,425.83 | 27,431.96 | 0.0K |
16:30 | 27,433.77 | 27,434.70 | 27,416.67 | 27,416.67 | 0.0K |
16:35 | 27,429.53 | 27,429.93 | 27,393.93 | 27,397.21 | 0.0K |
16:40 | 27,398.14 | 27,408.16 | 27,383.12 | 27,394.48 | 0.0K |
16:45 | 27,396.33 | 27,412.44 | 27,390.73 | 27,405.62 | 0.0K |
16:50 | 27,402.37 | 27,408.84 | 27,394.63 | 27,403.06 | 0.0K |
16:55 | 27,403.10 | 27,409.62 | 27,393.42 | 27,393.42 | 0.0K |
17:00 | 27,401.28 | 27,408.68 | 27,388.50 | 27,401.11 | 0.0K |
17:05 | 27,401.35 | 27,423.50 | 27,396.71 | 27,420.08 | 0.0K |
17:10 | 27,415.07 | 27,447.62 | 27,415.07 | 27,433.78 | 0.0K |
17:15 | 27,430.07 | 27,482.59 | 27,430.07 | 27,473.44 | 0.0K |
17:20 | 27,468.12 | 27,659.62 | 27,468.12 | 27,659.62 | 0.0K |
17:25 | 27,723.39 | 27,838.93 | 27,723.39 | 27,829.22 | 0.0K |
17:30 | 27,824.79 | 27,824.79 | 27,824.79 | 27,824.79 | 0.0K |
17:35 | 27,824.79 | 27,824.79 | 27,763.47 | 27,763.47 | 0.0K |