50,557.85
Last Update: 2025-10-01
Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
09:00 | 45,873.04 | 46,303.79 | 45,873.04 | 46,303.29 | 0.0K |
09:05 | 46,309.84 | 46,500.39 | 46,304.15 | 46,500.39 | 0.0K |
09:10 | 46,474.79 | 46,474.79 | 46,298.93 | 46,341.82 | 0.0K |
09:15 | 46,336.89 | 46,379.34 | 46,188.81 | 46,188.81 | 0.0K |
09:20 | 46,170.95 | 46,170.95 | 45,986.66 | 46,047.97 | 0.0K |
09:25 | 46,025.90 | 46,034.15 | 45,946.86 | 45,960.14 | 0.0K |
09:30 | 45,963.48 | 46,197.64 | 45,963.48 | 46,197.64 | 0.0K |
09:35 | 46,219.36 | 46,276.18 | 46,142.87 | 46,276.18 | 0.0K |
09:40 | 46,263.91 | 46,404.50 | 46,263.91 | 46,371.04 | 0.0K |
09:45 | 46,352.32 | 46,483.91 | 46,308.29 | 46,428.03 | 0.0K |
09:50 | 46,424.80 | 46,544.54 | 46,422.15 | 46,523.32 | 0.0K |
09:55 | 46,501.98 | 46,526.90 | 46,441.48 | 46,493.67 | 0.0K |
10:00 | 46,504.21 | 46,613.35 | 46,460.75 | 46,460.75 | 0.0K |
10:05 | 46,433.54 | 46,433.54 | 46,372.57 | 46,390.41 | 0.0K |
10:10 | 46,396.27 | 46,396.27 | 46,253.61 | 46,288.15 | 0.0K |
10:15 | 46,289.01 | 46,336.78 | 46,284.99 | 46,295.99 | 0.0K |
10:20 | 46,301.66 | 46,301.66 | 46,175.81 | 46,175.81 | 0.0K |
10:25 | 46,175.90 | 46,189.48 | 46,113.88 | 46,113.88 | 0.0K |
10:30 | 46,107.63 | 46,199.43 | 46,060.66 | 46,060.66 | 0.0K |
10:35 | 46,015.55 | 46,199.86 | 46,006.95 | 46,197.48 | 0.0K |
10:40 | 46,200.32 | 46,200.32 | 46,062.15 | 46,078.58 | 0.0K |
10:45 | 46,085.07 | 46,085.47 | 45,771.68 | 45,821.13 | 0.0K |
10:50 | 45,842.71 | 45,928.78 | 45,842.71 | 45,928.78 | 0.0K |
10:55 | 45,928.12 | 46,086.16 | 45,928.12 | 46,086.16 | 0.0K |
11:00 | 46,094.55 | 46,235.61 | 46,094.55 | 46,235.40 | 0.0K |
11:05 | 46,237.52 | 46,315.44 | 46,237.52 | 46,308.52 | 0.0K |
11:10 | 46,301.80 | 46,435.01 | 46,301.80 | 46,397.14 | 0.0K |
11:15 | 46,392.23 | 46,392.23 | 46,328.28 | 46,382.54 | 0.0K |
11:20 | 46,384.84 | 46,420.53 | 46,323.96 | 46,420.53 | 0.0K |
11:25 | 46,424.99 | 46,457.33 | 46,378.00 | 46,457.33 | 0.0K |
11:30 | 46,466.66 | 46,510.38 | 46,463.15 | 46,481.50 | 0.0K |
11:35 | 46,471.69 | 46,490.18 | 46,446.00 | 46,466.27 | 0.0K |
11:40 | 46,459.20 | 46,459.63 | 46,375.33 | 46,428.52 | 0.0K |
11:45 | 46,421.31 | 46,474.99 | 46,368.65 | 46,474.99 | 0.0K |
11:50 | 46,469.68 | 46,495.04 | 46,450.62 | 46,454.15 | 0.0K |
11:55 | 46,447.83 | 46,447.83 | 46,363.59 | 46,388.82 | 0.0K |
12:00 | 46,388.06 | 46,475.14 | 46,388.06 | 46,455.91 | 0.0K |
12:05 | 46,448.90 | 46,467.75 | 46,401.50 | 46,467.75 | 0.0K |
12:10 | 46,476.31 | 46,565.79 | 46,474.28 | 46,564.65 | 0.0K |
12:15 | 46,554.94 | 46,592.51 | 46,518.19 | 46,518.19 | 0.0K |
12:20 | 46,524.48 | 46,524.48 | 46,454.46 | 46,465.65 | 0.0K |
12:25 | 46,465.94 | 46,469.59 | 46,416.81 | 46,436.18 | 0.0K |
12:30 | 46,438.79 | 46,453.04 | 46,409.68 | 46,409.68 | 0.0K |
12:35 | 46,371.32 | 46,410.63 | 46,341.83 | 46,410.63 | 0.0K |
12:40 | 46,420.72 | 46,438.99 | 46,364.93 | 46,364.93 | 0.0K |
12:45 | 46,361.97 | 46,408.61 | 46,361.97 | 46,399.52 | 0.0K |
12:50 | 46,389.39 | 46,476.10 | 46,389.39 | 46,468.33 | 0.0K |
12:55 | 46,463.84 | 46,485.70 | 46,455.07 | 46,464.60 | 0.0K |
13:00 | 46,463.45 | 46,498.56 | 46,422.81 | 46,480.58 | 0.0K |
13:05 | 46,473.18 | 46,490.92 | 46,453.48 | 46,479.57 | 0.0K |
13:10 | 46,475.38 | 46,509.98 | 46,465.11 | 46,502.51 | 0.0K |
13:15 | 46,500.93 | 46,524.34 | 46,491.81 | 46,503.62 | 0.0K |
13:20 | 46,501.18 | 46,501.18 | 46,476.04 | 46,476.04 | 0.0K |
13:25 | 46,475.97 | 46,535.11 | 46,467.46 | 46,533.13 | 0.0K |
13:30 | 46,538.09 | 46,598.56 | 46,536.72 | 46,578.51 | 0.0K |
13:35 | 46,582.22 | 46,586.46 | 46,546.27 | 46,546.27 | 0.0K |
13:40 | 46,551.15 | 46,561.15 | 46,507.78 | 46,512.47 | 0.0K |
13:45 | 46,514.24 | 46,544.18 | 46,490.77 | 46,509.63 | 0.0K |
13:50 | 46,512.54 | 46,531.83 | 46,497.21 | 46,505.77 | 0.0K |
13:55 | 46,511.72 | 46,575.16 | 46,511.72 | 46,559.91 | 0.0K |
14:00 | 46,548.48 | 46,560.22 | 46,519.95 | 46,560.22 | 0.0K |
14:05 | 46,561.23 | 46,671.18 | 46,561.23 | 46,671.18 | 0.0K |
14:10 | 46,690.71 | 46,752.54 | 46,668.55 | 46,752.54 | 0.0K |
14:15 | 46,749.21 | 46,834.56 | 46,749.21 | 46,804.97 | 0.0K |
14:20 | 46,803.30 | 46,864.93 | 46,786.75 | 46,789.62 | 0.0K |
14:25 | 46,784.04 | 46,803.37 | 46,755.27 | 46,782.73 | 0.0K |
14:30 | 46,788.86 | 46,789.42 | 46,748.04 | 46,777.65 | 0.0K |
14:35 | 46,764.22 | 46,764.22 | 46,646.61 | 46,649.78 | 0.0K |
14:40 | 46,643.07 | 46,668.08 | 46,537.05 | 46,537.29 | 0.0K |
14:45 | 46,526.43 | 46,563.39 | 46,479.13 | 46,540.80 | 0.0K |
14:50 | 46,535.73 | 46,535.73 | 46,392.88 | 46,392.88 | 0.0K |
14:55 | 46,390.34 | 46,492.03 | 46,348.49 | 46,475.05 | 0.0K |
15:00 | 46,469.70 | 46,524.75 | 46,469.70 | 46,524.75 | 0.0K |
15:05 | 46,504.94 | 46,517.86 | 46,443.58 | 46,453.43 | 0.0K |
15:10 | 46,451.04 | 46,471.23 | 46,430.38 | 46,466.30 | 0.0K |
15:15 | 46,470.09 | 46,476.08 | 46,396.88 | 46,411.48 | 0.0K |
15:20 | 46,410.08 | 46,460.59 | 46,358.09 | 46,362.66 | 0.0K |
15:25 | 46,362.82 | 46,540.75 | 46,360.17 | 46,536.68 | 0.0K |
15:30 | 46,538.09 | 46,620.22 | 46,506.63 | 46,606.13 | 0.0K |
15:35 | 46,622.06 | 46,711.45 | 46,608.63 | 46,699.84 | 0.0K |
15:40 | 46,706.73 | 46,809.77 | 46,689.14 | 46,774.18 | 0.0K |
15:45 | 46,766.64 | 46,823.57 | 46,749.51 | 46,791.15 | 0.0K |
15:50 | 46,786.43 | 46,796.86 | 46,667.48 | 46,716.27 | 0.0K |
15:55 | 46,739.16 | 46,771.85 | 46,714.29 | 46,730.78 | 0.0K |
16:00 | 46,717.94 | 46,747.58 | 46,662.42 | 46,747.58 | 0.0K |
16:05 | 46,754.62 | 46,754.62 | 46,593.86 | 46,625.16 | 0.0K |
16:10 | 46,611.86 | 46,611.86 | 46,559.70 | 46,579.02 | 0.0K |
16:15 | 46,571.44 | 46,627.79 | 46,550.93 | 46,593.49 | 0.0K |
16:20 | 46,591.92 | 46,688.28 | 46,591.92 | 46,628.13 | 0.0K |
16:25 | 46,620.65 | 46,620.65 | 46,422.97 | 46,422.97 | 0.0K |
16:30 | 46,425.47 | 46,425.47 | 46,260.20 | 46,363.96 | 0.0K |
16:35 | 46,367.88 | 46,367.88 | 46,101.98 | 46,136.37 | 0.0K |
16:40 | 46,136.47 | 46,204.71 | 46,127.86 | 46,188.17 | 0.0K |
16:45 | 46,180.95 | 46,227.51 | 46,158.04 | 46,215.57 | 0.0K |
16:50 | 46,208.77 | 46,264.70 | 46,198.69 | 46,244.81 | 0.0K |
16:55 | 46,245.34 | 46,341.25 | 46,227.51 | 46,341.25 | 0.0K |
17:00 | 46,321.20 | 46,551.47 | 46,321.20 | 46,527.07 | 0.0K |
17:05 | 46,514.43 | 46,603.45 | 46,514.43 | 46,603.45 | 0.0K |
17:10 | 46,603.98 | 46,679.07 | 46,603.98 | 46,641.16 | 0.0K |
17:15 | 46,656.45 | 46,703.61 | 46,646.36 | 46,662.50 | 0.0K |
17:20 | 46,622.65 | 46,622.65 | 46,487.20 | 46,501.60 | 0.0K |
17:25 | 46,504.66 | 46,507.76 | 46,452.06 | 46,460.71 | 0.0K |
17:30 | 46,469.10 | 46,470.12 | 46,469.10 | 46,470.12 | 0.0K |
17:35 | 46,470.12 | 46,485.75 | 46,437.57 | 46,485.75 | 0.0K |