58,215.38
Last Update: 2025-10-03
Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
09:00 | 54,930.23 | 54,966.47 | 54,892.30 | 54,902.54 | 242.0K |
09:05 | 54,909.36 | 54,911.13 | 54,832.04 | 54,854.37 | 215.5K |
09:10 | 54,853.86 | 54,880.79 | 54,842.60 | 54,877.30 | 96.7K |
09:15 | 54,875.94 | 54,883.34 | 54,866.56 | 54,866.56 | 140.7K |
09:20 | 54,864.24 | 54,918.78 | 54,852.26 | 54,892.04 | 214.2K |
09:25 | 54,894.91 | 54,908.45 | 54,866.15 | 54,883.00 | 140.5K |
09:30 | 54,876.95 | 54,902.57 | 54,866.43 | 54,879.78 | 215.3K |
09:35 | 54,882.16 | 54,889.76 | 54,868.50 | 54,886.10 | 184.1K |
09:40 | 54,887.05 | 54,927.99 | 54,887.05 | 54,922.58 | 105.6K |
09:45 | 54,918.71 | 54,940.43 | 54,882.81 | 54,887.77 | 131.8K |
09:50 | 54,882.49 | 54,911.87 | 54,876.59 | 54,905.38 | 217.4K |
09:55 | 54,907.62 | 54,926.36 | 54,899.05 | 54,902.07 | 116.0K |
10:00 | 54,897.38 | 54,897.38 | 54,843.22 | 54,867.57 | 141.2K |
10:05 | 54,871.16 | 54,892.33 | 54,871.16 | 54,892.33 | 118.7K |
10:10 | 54,902.11 | 54,919.67 | 54,898.14 | 54,907.16 | 127.1K |
10:15 | 54,912.76 | 54,978.06 | 54,911.07 | 54,978.06 | 168.7K |
10:20 | 54,978.91 | 54,991.87 | 54,960.24 | 54,968.06 | 122.3K |
10:25 | 54,967.65 | 54,987.11 | 54,957.32 | 54,962.92 | 143.0K |
10:30 | 54,969.16 | 54,976.92 | 54,958.08 | 54,958.08 | 122.5K |
10:35 | 54,955.95 | 54,955.95 | 54,905.69 | 54,905.69 | 118.1K |
10:40 | 54,906.16 | 54,917.47 | 54,889.06 | 54,889.06 | 136.6K |
10:45 | 54,880.48 | 54,887.77 | 54,873.10 | 54,873.10 | 127.1K |
10:50 | 54,872.18 | 54,890.18 | 54,871.57 | 54,888.91 | 66.7K |
10:55 | 54,888.91 | 54,925.94 | 54,884.71 | 54,925.83 | 102.4K |
11:00 | 54,926.99 | 54,996.48 | 54,926.99 | 54,965.08 | 195.3K |
11:05 | 54,962.53 | 54,962.96 | 54,937.05 | 54,948.19 | 123.6K |
11:10 | 54,945.44 | 54,955.31 | 54,943.66 | 54,954.96 | 95.7K |
11:15 | 54,950.02 | 54,965.12 | 54,949.50 | 54,961.67 | 69.6K |
11:20 | 54,953.76 | 54,968.03 | 54,953.31 | 54,961.52 | 164.9K |
11:25 | 54,960.91 | 54,960.91 | 54,940.88 | 54,948.36 | 128.9K |
11:30 | 54,951.95 | 54,964.02 | 54,945.99 | 54,954.36 | 120.6K |
11:35 | 54,954.04 | 54,978.09 | 54,954.04 | 54,970.98 | 87.4K |
11:40 | 54,971.61 | 54,972.54 | 54,943.97 | 54,957.41 | 107.4K |
11:45 | 54,958.23 | 54,966.31 | 54,958.04 | 54,959.91 | 136.3K |
11:50 | 54,958.27 | 54,968.05 | 54,958.27 | 54,964.34 | 101.3K |
11:55 | 54,964.21 | 54,971.42 | 54,953.77 | 54,953.77 | 121.9K |
12:00 | 54,950.68 | 54,957.91 | 54,944.63 | 54,950.66 | 104.2K |
12:05 | 54,952.64 | 54,957.70 | 54,939.78 | 54,949.08 | 89.3K |
12:10 | 54,956.80 | 54,956.80 | 54,928.04 | 54,928.23 | 123.3K |
12:15 | 54,927.98 | 54,930.08 | 54,920.90 | 54,921.51 | 55.3K |
12:20 | 54,923.89 | 54,937.27 | 54,923.53 | 54,934.33 | 61.6K |
12:25 | 54,932.34 | 54,937.50 | 54,928.88 | 54,933.32 | 126.3K |
12:30 | 54,937.30 | 54,951.01 | 54,927.27 | 54,932.87 | 221.8K |
12:35 | 54,945.85 | 54,958.64 | 54,940.05 | 54,940.05 | 54.1K |
12:40 | 54,940.05 | 54,943.65 | 54,910.54 | 54,914.66 | 511.6K |
12:45 | 54,917.10 | 54,926.84 | 54,907.50 | 54,916.95 | 338.0K |
12:50 | 54,917.33 | 54,924.11 | 54,914.88 | 54,923.25 | 82.5K |
12:55 | 54,929.00 | 54,932.74 | 54,910.70 | 54,925.38 | 89.0K |
13:00 | 54,926.33 | 54,926.33 | 54,898.55 | 54,907.33 | 101.4K |
13:05 | 54,905.46 | 54,910.65 | 54,899.36 | 54,908.61 | 123.2K |
13:10 | 54,909.36 | 54,918.95 | 54,908.26 | 54,914.30 | 53.6K |
13:15 | 54,914.67 | 54,925.41 | 54,909.15 | 54,922.99 | 70.9K |
13:20 | 54,920.42 | 54,925.10 | 54,911.77 | 54,925.10 | 99.4K |
13:25 | 54,924.50 | 54,943.67 | 54,921.52 | 54,933.36 | 238.3K |
13:30 | 54,933.72 | 54,941.29 | 54,918.02 | 54,918.06 | 60.0K |
13:35 | 54,921.52 | 54,922.22 | 54,914.96 | 54,914.96 | 64.5K |
13:40 | 54,911.90 | 54,911.90 | 54,882.39 | 54,884.24 | 78.9K |
13:45 | 54,885.53 | 54,889.76 | 54,875.14 | 54,876.13 | 116.5K |
13:50 | 54,878.04 | 54,885.04 | 54,871.26 | 54,874.05 | 64.0K |
13:55 | 54,873.92 | 54,884.70 | 54,869.76 | 54,869.76 | 98.0K |
14:00 | 54,870.99 | 54,926.74 | 54,870.99 | 54,926.74 | 193.1K |
14:05 | 54,926.74 | 54,927.94 | 54,924.37 | 54,924.54 | 38.4K |
14:10 | 54,924.54 | 54,925.36 | 54,900.63 | 54,903.53 | 133.8K |
14:15 | 54,902.90 | 54,904.84 | 54,885.37 | 54,885.37 | 58.5K |
14:20 | 54,885.88 | 54,885.88 | 54,850.82 | 54,850.82 | 100.9K |
14:25 | 54,856.78 | 54,856.78 | 54,846.24 | 54,856.00 | 125.1K |
14:30 | 54,867.24 | 54,977.00 | 54,867.24 | 54,970.98 | 249.0K |
14:35 | 54,971.61 | 54,973.62 | 54,934.75 | 54,943.95 | 132.5K |
14:40 | 54,944.40 | 54,953.41 | 54,944.40 | 54,950.32 | 87.1K |
14:45 | 54,948.94 | 54,955.28 | 54,911.65 | 54,911.65 | 125.4K |
14:50 | 54,909.95 | 54,932.14 | 54,909.95 | 54,927.61 | 79.7K |
14:55 | 54,928.09 | 54,932.04 | 54,921.65 | 54,923.23 | 68.6K |
15:00 | 54,924.22 | 54,924.22 | 54,899.23 | 54,908.26 | 75.1K |
15:05 | 54,904.56 | 54,915.31 | 54,901.71 | 54,910.79 | 70.8K |
15:10 | 54,909.77 | 54,920.30 | 54,899.30 | 54,910.33 | 141.4K |
15:15 | 54,910.33 | 54,935.76 | 54,908.05 | 54,935.76 | 86.7K |
15:20 | 54,926.45 | 54,931.32 | 54,921.27 | 54,923.91 | 63.0K |
15:25 | 54,923.91 | 54,924.37 | 54,893.40 | 54,900.04 | 101.9K |
15:30 | 54,896.00 | 54,929.32 | 54,887.97 | 54,924.87 | 230.1K |
15:35 | 54,928.02 | 54,928.02 | 54,907.76 | 54,910.26 | 118.0K |
15:40 | 54,908.49 | 54,936.91 | 54,908.49 | 54,920.68 | 144.4K |
15:45 | 54,925.20 | 54,930.71 | 54,922.71 | 54,928.21 | 138.0K |
15:50 | 54,924.55 | 54,926.53 | 54,886.65 | 54,914.05 | 304.4K |
15:55 | 54,908.88 | 54,933.05 | 54,908.88 | 54,927.77 | 143.3K |
16:00 | 54,928.78 | 54,930.82 | 54,886.54 | 54,887.49 | 242.4K |
16:05 | 54,883.90 | 54,883.90 | 54,869.18 | 54,876.66 | 123.4K |
16:10 | 54,875.89 | 54,875.89 | 54,833.12 | 54,833.63 | 139.6K |
16:15 | 54,840.11 | 54,868.89 | 54,840.11 | 54,867.35 | 110.3K |
16:20 | 54,870.60 | 54,882.61 | 54,866.30 | 54,882.61 | 105.6K |
16:25 | 54,882.61 | 54,894.67 | 54,875.35 | 54,875.35 | 162.8K |
16:30 | 54,867.40 | 54,879.60 | 54,856.68 | 54,856.68 | 96.1K |
16:35 | 54,854.10 | 54,875.09 | 54,854.10 | 54,872.42 | 137.3K |
16:40 | 54,875.52 | 54,878.82 | 54,855.80 | 54,866.76 | 239.9K |
16:45 | 54,868.06 | 54,886.68 | 54,853.02 | 54,884.53 | 143.5K |
16:50 | 54,890.60 | 54,901.89 | 54,882.86 | 54,888.07 | 98.5K |
16:55 | 54,889.45 | 54,889.45 | 54,851.44 | 54,852.58 | 214.6K |
17:00 | 54,850.36 | 54,868.33 | 54,848.52 | 54,867.46 | 97.4K |
17:05 | 54,869.97 | 54,897.29 | 54,869.97 | 54,895.33 | 140.7K |
17:10 | 54,894.10 | 54,912.96 | 54,893.16 | 54,912.96 | 205.1K |
17:15 | 54,911.81 | 54,911.81 | 54,862.59 | 54,862.59 | 204.4K |
17:20 | 54,864.90 | 54,864.90 | 54,840.79 | 54,848.07 | 176.8K |
17:25 | 54,849.45 | 54,868.78 | 54,847.64 | 54,868.78 | 308.4K |
17:30 | 54,879.59 | 54,879.59 | 54,879.59 | 54,879.59 | 8.5K |
17:35 | 54,879.59 | 54,885.38 | 54,860.62 | 54,860.62 | 2,958.1K |