25,934.65
Last Update: 2025-10-07
Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
08:00 | 11,022.94 | 11,045.82 | 10,857.12 | 10,892.49 | 0.0K |
08:05 | 10,895.50 | 10,905.96 | 10,882.51 | 10,888.53 | 0.0K |
08:10 | 10,917.96 | 10,917.96 | 10,832.48 | 10,832.48 | 0.0K |
08:15 | 10,823.45 | 10,860.22 | 10,823.45 | 10,858.71 | 0.0K |
08:20 | 10,860.22 | 10,931.95 | 10,860.22 | 10,931.95 | 0.0K |
08:25 | 10,928.94 | 10,934.52 | 10,920.45 | 10,920.45 | 0.0K |
08:30 | 10,921.96 | 10,931.77 | 10,905.13 | 10,910.71 | 0.0K |
08:35 | 10,907.70 | 10,912.02 | 10,903.98 | 10,912.02 | 0.0K |
08:40 | 10,908.75 | 10,918.76 | 10,904.56 | 10,904.56 | 0.0K |
08:45 | 10,884.95 | 10,884.95 | 10,843.18 | 10,851.78 | 0.0K |
08:50 | 10,854.79 | 10,872.90 | 10,854.79 | 10,857.20 | 0.0K |
08:55 | 10,853.93 | 10,893.65 | 10,842.76 | 10,889.13 | 0.0K |
09:00 | 10,887.63 | 10,897.93 | 10,864.20 | 10,894.91 | 0.0K |
09:05 | 10,900.08 | 10,900.08 | 10,851.28 | 10,852.79 | 0.0K |
09:10 | 10,851.28 | 10,855.07 | 10,840.65 | 10,842.15 | 0.0K |
09:15 | 10,850.20 | 10,852.95 | 10,842.15 | 10,851.45 | 0.0K |
09:20 | 10,852.95 | 10,855.96 | 10,851.45 | 10,855.96 | 0.0K |
09:25 | 10,857.47 | 10,857.47 | 10,847.21 | 10,848.46 | 0.0K |
09:30 | 10,845.44 | 10,846.95 | 10,820.92 | 10,820.92 | 0.0K |
09:35 | 10,817.66 | 10,817.66 | 10,798.70 | 10,811.52 | 0.0K |
09:40 | 10,808.51 | 10,824.46 | 10,808.51 | 10,822.60 | 0.0K |
09:45 | 10,820.02 | 10,820.02 | 10,820.02 | 10,820.02 | 0.0K |
09:50 | 10,817.44 | 10,817.44 | 10,809.91 | 10,814.69 | 0.0K |
09:55 | 10,811.68 | 10,811.93 | 10,803.07 | 10,803.07 | 0.0K |
10:00 | 10,803.07 | 10,803.07 | 10,791.76 | 10,793.26 | 0.0K |
10:05 | 10,790.00 | 10,791.86 | 10,790.00 | 10,791.86 | 0.0K |
10:10 | 10,795.13 | 10,810.44 | 10,795.13 | 10,807.17 | 0.0K |
10:15 | 10,803.90 | 10,814.70 | 10,801.53 | 10,801.53 | 0.0K |
10:20 | 10,804.80 | 10,807.81 | 10,794.17 | 10,795.42 | 0.0K |
10:25 | 10,793.91 | 10,803.82 | 10,793.91 | 10,802.31 | 0.0K |
10:30 | 10,799.04 | 10,799.04 | 10,789.40 | 10,792.41 | 0.0K |
10:35 | 10,794.99 | 10,797.64 | 10,785.60 | 10,785.60 | 0.0K |
10:40 | 10,787.10 | 10,790.11 | 10,780.56 | 10,786.85 | 0.0K |
10:45 | 10,788.35 | 10,820.47 | 10,788.35 | 10,817.46 | 0.0K |
10:50 | 10,820.04 | 10,850.60 | 10,820.04 | 10,846.82 | 0.0K |
10:55 | 10,844.96 | 10,844.96 | 10,834.33 | 10,834.33 | 0.0K |
11:00 | 10,836.19 | 10,853.63 | 10,836.19 | 10,852.12 | 0.0K |
11:05 | 10,855.85 | 10,859.12 | 10,855.85 | 10,857.61 | 0.0K |
11:10 | 10,857.61 | 10,857.61 | 10,853.09 | 10,853.09 | 0.0K |
11:15 | 10,855.67 | 10,855.67 | 10,817.63 | 10,820.64 | 0.0K |
11:20 | 10,819.14 | 10,823.91 | 10,806.72 | 10,806.72 | 0.0K |
11:25 | 10,809.99 | 10,826.21 | 10,809.99 | 10,824.31 | 0.0K |
11:30 | 10,821.04 | 10,827.58 | 10,821.04 | 10,827.58 | 0.0K |
11:35 | 10,824.31 | 10,824.31 | 10,812.80 | 10,812.80 | 0.0K |
11:40 | 10,812.80 | 10,812.80 | 10,812.80 | 10,812.80 | 0.0K |
11:45 | 10,812.80 | 10,812.80 | 10,805.71 | 10,805.71 | 0.0K |
11:50 | 10,795.90 | 10,797.40 | 10,791.82 | 10,791.82 | 0.0K |
11:55 | 10,789.96 | 10,802.09 | 10,789.96 | 10,796.50 | 0.0K |
12:00 | 10,803.95 | 10,824.91 | 10,803.95 | 10,824.91 | 0.0K |
12:05 | 10,827.49 | 10,827.49 | 10,819.70 | 10,823.43 | 0.0K |
12:10 | 10,820.16 | 10,820.16 | 10,813.85 | 10,813.85 | 0.0K |
12:15 | 10,815.36 | 10,830.33 | 10,815.36 | 10,830.33 | 0.0K |
12:20 | 10,831.83 | 10,837.94 | 10,825.81 | 10,827.67 | 0.0K |
12:25 | 10,824.40 | 10,842.00 | 10,824.40 | 10,838.73 | 0.0K |
12:30 | 10,835.46 | 10,848.75 | 10,832.19 | 10,837.86 | 0.0K |
12:35 | 10,841.13 | 10,849.30 | 10,841.13 | 10,849.30 | 0.0K |
12:40 | 10,853.02 | 10,854.79 | 10,851.52 | 10,851.52 | 0.0K |
12:45 | 10,854.53 | 10,873.65 | 10,854.53 | 10,873.65 | 0.0K |
12:50 | 10,870.64 | 10,870.64 | 10,859.46 | 10,859.46 | 0.0K |
12:55 | 10,863.18 | 10,870.64 | 10,863.18 | 10,870.64 | 0.0K |
13:00 | 10,872.14 | 10,884.96 | 10,872.14 | 10,880.17 | 0.0K |
13:05 | 10,880.17 | 10,891.84 | 10,880.17 | 10,888.57 | 0.0K |
13:10 | 10,887.06 | 10,887.06 | 10,856.89 | 10,856.89 | 0.0K |
13:15 | 10,860.16 | 10,861.66 | 10,860.16 | 10,860.16 | 0.0K |
13:20 | 10,863.43 | 10,885.48 | 10,858.65 | 10,885.48 | 0.0K |
13:25 | 10,888.49 | 10,911.22 | 10,886.99 | 10,891.05 | 0.0K |
13:30 | 10,881.24 | 10,892.65 | 10,881.24 | 10,892.65 | 0.0K |
13:35 | 10,899.19 | 10,910.64 | 10,893.73 | 10,893.99 | 0.0K |
13:40 | 10,884.44 | 10,884.44 | 10,854.45 | 10,854.45 | 0.0K |
13:45 | 10,851.19 | 10,863.75 | 10,851.19 | 10,863.75 | 0.0K |
13:50 | 10,870.29 | 10,870.29 | 10,854.69 | 10,854.69 | 0.0K |
13:55 | 10,857.96 | 10,867.26 | 10,857.96 | 10,864.24 | 0.0K |
14:00 | 10,857.71 | 10,857.71 | 10,838.95 | 10,840.35 | 0.0K |
14:05 | 10,838.85 | 10,838.85 | 10,822.18 | 10,825.19 | 0.0K |
14:10 | 10,828.92 | 10,842.98 | 10,828.92 | 10,842.98 | 0.0K |
14:15 | 10,839.97 | 10,839.97 | 10,825.91 | 10,825.91 | 0.0K |
14:20 | 10,824.40 | 10,824.40 | 10,819.17 | 10,822.44 | 0.0K |
14:25 | 10,819.86 | 10,819.86 | 10,794.38 | 10,794.38 | 0.0K |
14:30 | 10,792.52 | 10,859.17 | 10,792.52 | 10,822.89 | 0.0K |
14:35 | 10,819.62 | 10,858.42 | 10,819.62 | 10,844.80 | 0.0K |
14:40 | 10,848.07 | 10,869.04 | 10,825.88 | 10,829.15 | 0.0K |
14:45 | 10,823.56 | 10,832.20 | 10,793.98 | 10,832.20 | 0.0K |
14:50 | 10,835.47 | 10,847.16 | 10,827.55 | 10,831.08 | 0.0K |
14:55 | 10,826.56 | 10,826.56 | 10,783.38 | 10,791.68 | 0.0K |
15:00 | 10,792.13 | 10,826.14 | 10,781.61 | 10,781.61 | 0.0K |
15:05 | 10,784.88 | 10,809.03 | 10,778.34 | 10,809.03 | 0.0K |
15:10 | 10,805.76 | 10,806.28 | 10,774.23 | 10,789.17 | 0.0K |
15:15 | 10,785.90 | 10,817.28 | 10,785.90 | 10,817.28 | 0.0K |
15:20 | 10,814.02 | 10,822.51 | 10,810.03 | 10,811.43 | 0.0K |
15:25 | 10,814.45 | 10,819.22 | 10,806.14 | 10,810.66 | 0.0K |
15:30 | 10,813.67 | 10,813.67 | 10,779.51 | 10,779.51 | 0.0K |
15:35 | 10,782.09 | 10,786.17 | 10,743.12 | 10,743.12 | 0.0K |
15:40 | 10,749.66 | 10,752.93 | 10,726.02 | 10,739.55 | 0.0K |
15:45 | 10,736.28 | 10,751.67 | 10,734.77 | 10,743.63 | 0.0K |
15:50 | 10,746.90 | 10,750.17 | 10,724.25 | 10,724.25 | 0.0K |
15:55 | 10,727.52 | 10,734.06 | 10,716.20 | 10,716.20 | 0.0K |
16:00 | 10,717.71 | 10,722.39 | 10,707.86 | 10,720.71 | 0.0K |
16:05 | 10,714.17 | 10,727.17 | 10,699.92 | 10,723.90 | 0.0K |
16:10 | 10,731.35 | 10,731.35 | 10,708.34 | 10,708.34 | 0.0K |
16:15 | 10,712.43 | 10,712.43 | 10,682.68 | 10,693.91 | 0.0K |
16:20 | 10,697.63 | 10,701.52 | 10,681.86 | 10,681.86 | 0.0K |
16:25 | 10,681.86 | 10,687.52 | 10,674.51 | 10,686.12 | 0.0K |
16:35 | 10,689.43 | 10,689.43 | 10,689.43 | 10,689.43 | 0.0K |