24,986.85
Last Update: 2025-10-01
Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
09:00 | 24,770.70 | 24,810.91 | 24,764.05 | 24,809.64 | 0.0K |
09:05 | 24,815.74 | 24,859.55 | 24,815.74 | 24,850.18 | 0.0K |
09:10 | 24,845.61 | 24,877.78 | 24,845.61 | 24,877.78 | 0.0K |
09:15 | 24,881.79 | 24,893.04 | 24,864.11 | 24,871.91 | 0.0K |
09:20 | 24,864.82 | 24,889.47 | 24,864.71 | 24,889.47 | 0.0K |
09:25 | 24,889.85 | 24,901.92 | 24,888.29 | 24,899.18 | 0.0K |
09:30 | 24,902.09 | 24,910.79 | 24,892.63 | 24,905.03 | 0.0K |
09:35 | 24,907.27 | 24,915.69 | 24,902.68 | 24,915.02 | 0.0K |
09:40 | 24,909.73 | 24,919.71 | 24,909.73 | 24,916.91 | 0.0K |
09:45 | 24,914.79 | 24,921.30 | 24,909.74 | 24,921.30 | 0.0K |
09:50 | 24,919.64 | 24,924.30 | 24,917.15 | 24,920.54 | 0.0K |
09:55 | 24,916.31 | 24,932.44 | 24,915.85 | 24,932.44 | 0.0K |
10:00 | 24,910.11 | 24,916.01 | 24,890.19 | 24,916.01 | 0.0K |
10:05 | 24,923.34 | 24,923.34 | 24,910.88 | 24,917.69 | 0.0K |
10:10 | 24,916.22 | 24,936.89 | 24,912.22 | 24,927.91 | 0.0K |
10:15 | 24,927.74 | 24,937.62 | 24,920.66 | 24,921.20 | 0.0K |
10:20 | 24,924.20 | 24,929.74 | 24,920.19 | 24,928.37 | 0.0K |
10:25 | 24,931.02 | 24,931.02 | 24,927.09 | 24,929.87 | 0.0K |
10:30 | 24,926.38 | 24,929.20 | 24,922.16 | 24,926.33 | 0.0K |
10:35 | 24,926.33 | 24,926.72 | 24,912.23 | 24,912.23 | 0.0K |
10:40 | 24,913.06 | 24,922.49 | 24,912.05 | 24,912.31 | 0.0K |
10:45 | 24,913.95 | 24,922.66 | 24,912.56 | 24,922.66 | 0.0K |
10:50 | 24,920.53 | 24,943.77 | 24,920.53 | 24,940.65 | 0.0K |
10:55 | 24,940.89 | 24,953.22 | 24,940.89 | 24,950.90 | 0.0K |
11:00 | 24,950.90 | 24,955.69 | 24,929.66 | 24,935.20 | 0.0K |
11:05 | 24,934.39 | 24,938.03 | 24,919.49 | 24,936.19 | 0.0K |
11:10 | 24,934.61 | 24,942.63 | 24,929.71 | 24,941.70 | 0.0K |
11:15 | 24,943.64 | 24,948.10 | 24,941.28 | 24,947.98 | 0.0K |
11:20 | 24,952.54 | 24,955.76 | 24,948.53 | 24,949.32 | 0.0K |
11:25 | 24,949.32 | 24,950.81 | 24,937.90 | 24,950.81 | 0.0K |
11:30 | 24,950.81 | 24,960.19 | 24,950.81 | 24,952.49 | 0.0K |
11:35 | 24,953.13 | 24,959.02 | 24,941.89 | 24,941.89 | 0.0K |
11:40 | 24,941.00 | 24,952.27 | 24,930.71 | 24,945.94 | 0.0K |
11:45 | 24,944.37 | 24,951.57 | 24,937.14 | 24,950.86 | 0.0K |
11:50 | 24,950.21 | 24,960.07 | 24,950.21 | 24,958.24 | 0.0K |
11:55 | 24,959.17 | 24,959.17 | 24,940.25 | 24,941.05 | 0.0K |
12:00 | 24,940.42 | 24,940.42 | 24,905.88 | 24,905.88 | 0.0K |
12:05 | 24,905.88 | 24,911.96 | 24,902.94 | 24,911.96 | 0.0K |
12:10 | 24,910.72 | 24,925.26 | 24,910.72 | 24,918.17 | 0.0K |
12:15 | 24,918.16 | 24,918.16 | 24,910.90 | 24,913.43 | 0.0K |
12:20 | 24,914.28 | 24,918.45 | 24,912.14 | 24,912.33 | 0.0K |
12:25 | 24,912.15 | 24,916.09 | 24,905.34 | 24,907.20 | 0.0K |
12:30 | 24,907.20 | 24,907.46 | 24,898.56 | 24,898.77 | 0.0K |
12:35 | 24,899.10 | 24,901.89 | 24,890.35 | 24,892.14 | 0.0K |
12:40 | 24,891.10 | 24,896.55 | 24,889.47 | 24,896.18 | 0.0K |
12:45 | 24,894.79 | 24,899.46 | 24,893.56 | 24,893.76 | 0.0K |
12:50 | 24,896.90 | 24,905.82 | 24,896.56 | 24,903.56 | 0.0K |
12:55 | 24,903.08 | 24,903.08 | 24,898.42 | 24,899.20 | 0.0K |
13:00 | 24,896.52 | 24,903.86 | 24,896.52 | 24,900.68 | 0.0K |
13:05 | 24,900.02 | 24,911.72 | 24,899.11 | 24,910.24 | 0.0K |
13:10 | 24,910.42 | 24,916.18 | 24,907.58 | 24,911.90 | 0.0K |
13:15 | 24,912.42 | 24,922.92 | 24,912.15 | 24,922.92 | 0.0K |
13:20 | 24,925.07 | 24,929.89 | 24,917.90 | 24,923.87 | 0.0K |
13:25 | 24,923.04 | 24,927.20 | 24,921.68 | 24,921.77 | 0.0K |
13:30 | 24,922.24 | 24,935.04 | 24,922.24 | 24,925.81 | 0.0K |
13:35 | 24,924.55 | 24,936.54 | 24,924.55 | 24,929.93 | 0.0K |
13:40 | 24,929.93 | 24,932.75 | 24,923.71 | 24,924.44 | 0.0K |
13:45 | 24,923.02 | 24,927.96 | 24,916.90 | 24,927.96 | 0.0K |
13:50 | 24,929.56 | 24,934.01 | 24,924.44 | 24,924.44 | 0.0K |
13:55 | 24,923.13 | 24,942.36 | 24,922.46 | 24,941.57 | 0.0K |
14:00 | 24,941.86 | 24,944.52 | 24,935.33 | 24,936.59 | 0.0K |
14:05 | 24,936.95 | 24,936.95 | 24,923.08 | 24,923.08 | 0.0K |
14:10 | 24,918.09 | 24,920.96 | 24,913.65 | 24,919.73 | 0.0K |
14:15 | 24,922.92 | 24,923.32 | 24,912.95 | 24,917.22 | 0.0K |
14:20 | 24,920.50 | 24,936.07 | 24,920.50 | 24,931.26 | 0.0K |
14:25 | 24,930.53 | 24,933.04 | 24,920.14 | 24,932.83 | 0.0K |
14:30 | 24,932.19 | 24,932.19 | 24,920.76 | 24,925.18 | 0.0K |
14:35 | 24,925.61 | 24,925.61 | 24,914.03 | 24,914.03 | 0.0K |
14:40 | 24,913.76 | 24,936.85 | 24,913.76 | 24,936.85 | 0.0K |
14:45 | 24,938.34 | 24,939.92 | 24,929.40 | 24,933.42 | 0.0K |
14:50 | 24,932.21 | 24,941.79 | 24,932.21 | 24,940.34 | 0.0K |
14:55 | 24,941.07 | 24,942.64 | 24,935.24 | 24,936.99 | 0.0K |
15:00 | 24,935.86 | 24,939.86 | 24,932.48 | 24,939.86 | 0.0K |
15:05 | 24,941.87 | 24,941.87 | 24,932.44 | 24,935.49 | 0.0K |
15:10 | 24,937.44 | 24,937.80 | 24,934.01 | 24,936.44 | 0.0K |
15:15 | 24,936.62 | 24,936.89 | 24,930.42 | 24,936.79 | 0.0K |
15:20 | 24,933.53 | 24,937.69 | 24,932.13 | 24,932.13 | 0.0K |
15:25 | 24,931.34 | 24,931.34 | 24,923.73 | 24,925.22 | 0.0K |
15:30 | 24,925.22 | 24,969.46 | 24,925.22 | 24,969.46 | 0.0K |
15:35 | 24,968.80 | 24,982.46 | 24,955.10 | 24,965.41 | 0.0K |
15:40 | 24,966.57 | 24,972.75 | 24,951.46 | 24,952.42 | 0.0K |
15:45 | 24,950.96 | 24,962.26 | 24,946.80 | 24,956.40 | 0.0K |
15:50 | 24,956.40 | 24,957.19 | 24,932.99 | 24,936.10 | 0.0K |
15:55 | 24,935.94 | 24,935.94 | 24,919.99 | 24,922.48 | 0.0K |
16:00 | 24,927.54 | 24,944.71 | 24,926.55 | 24,944.50 | 0.0K |
16:05 | 24,942.47 | 24,946.73 | 24,916.95 | 24,916.95 | 0.0K |
16:10 | 24,917.46 | 24,930.62 | 24,917.46 | 24,924.38 | 0.0K |
16:15 | 24,924.37 | 24,934.60 | 24,921.98 | 24,926.00 | 0.0K |
16:20 | 24,927.73 | 24,927.73 | 24,913.47 | 24,918.38 | 0.0K |
16:25 | 24,918.02 | 24,924.74 | 24,912.10 | 24,919.07 | 0.0K |
16:30 | 24,921.23 | 24,948.61 | 24,921.23 | 24,948.61 | 0.0K |
16:35 | 24,948.18 | 24,965.92 | 24,947.29 | 24,963.91 | 0.0K |
16:40 | 24,964.29 | 24,970.01 | 24,958.03 | 24,970.01 | 0.0K |
16:45 | 24,973.90 | 24,982.37 | 24,973.90 | 24,977.98 | 0.0K |
16:50 | 24,979.18 | 24,980.36 | 24,962.09 | 24,979.82 | 0.0K |
16:55 | 24,979.89 | 24,981.65 | 24,960.50 | 24,960.50 | 0.0K |
17:00 | 24,962.00 | 24,976.50 | 24,960.05 | 24,967.01 | 0.0K |
17:05 | 24,964.00 | 24,976.66 | 24,962.76 | 24,968.67 | 0.0K |
17:10 | 24,967.56 | 24,971.27 | 24,956.06 | 24,963.48 | 0.0K |
17:15 | 24,964.64 | 24,981.36 | 24,964.34 | 24,967.83 | 0.0K |
17:20 | 24,965.27 | 24,965.27 | 24,953.23 | 24,958.90 | 0.0K |
17:25 | 24,947.67 | 24,948.43 | 24,928.39 | 24,928.65 | 0.0K |
17:30 | 24,938.20 | 24,938.20 | 24,938.20 | 24,938.20 | 0.0K |
17:35 | 24,938.20 | 24,938.20 | 24,909.36 | 24,909.36 | 0.0K |