25,388.99
Last Update: 2025-10-02
Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
08:00 | 15,225.68 | 15,659.49 | 15,225.68 | 15,589.56 | 0.0K |
08:05 | 15,601.68 | 15,652.34 | 15,570.05 | 15,652.34 | 0.0K |
08:10 | 15,669.88 | 15,738.32 | 15,665.84 | 15,738.32 | 0.0K |
08:15 | 15,742.35 | 15,772.71 | 15,734.28 | 15,772.71 | 0.0K |
08:20 | 15,784.83 | 15,805.14 | 15,763.82 | 15,794.98 | 0.0K |
08:25 | 15,786.21 | 15,786.21 | 15,755.05 | 15,757.82 | 0.0K |
08:30 | 15,761.86 | 15,761.86 | 15,724.01 | 15,724.01 | 0.0K |
08:35 | 15,746.51 | 15,803.29 | 15,746.51 | 15,803.29 | 0.0K |
08:40 | 15,829.60 | 15,866.88 | 15,829.60 | 15,841.14 | 0.0K |
08:45 | 15,837.10 | 15,845.18 | 15,837.10 | 15,845.18 | 0.0K |
08:50 | 15,843.80 | 15,845.07 | 15,820.14 | 15,845.07 | 0.0K |
08:55 | 15,843.68 | 15,849.80 | 15,839.64 | 15,848.41 | 0.0K |
09:00 | 15,839.64 | 15,885.34 | 15,839.64 | 15,885.34 | 0.0K |
09:05 | 15,902.88 | 15,914.42 | 15,875.87 | 15,875.87 | 0.0K |
09:10 | 15,871.83 | 15,871.83 | 15,815.63 | 15,859.49 | 0.0K |
09:15 | 15,875.65 | 15,954.93 | 15,875.65 | 15,954.93 | 0.0K |
09:20 | 15,952.16 | 15,989.32 | 15,952.16 | 15,989.32 | 0.0K |
09:25 | 15,998.09 | 15,998.09 | 15,969.12 | 15,969.12 | 0.0K |
09:30 | 15,964.97 | 15,965.66 | 15,939.35 | 15,948.12 | 0.0K |
09:35 | 15,940.04 | 15,989.55 | 15,940.04 | 15,965.08 | 0.0K |
09:45 | 15,973.85 | 15,990.93 | 15,973.85 | 15,990.93 | 0.0K |
09:50 | 15,994.97 | 16,007.78 | 15,983.32 | 15,983.32 | 0.0K |
09:55 | 15,979.28 | 15,979.28 | 15,969.12 | 15,969.12 | 0.0K |
10:00 | 15,967.74 | 15,969.12 | 15,961.04 | 15,961.04 | 0.0K |
10:05 | 15,962.43 | 15,966.47 | 15,954.12 | 15,954.12 | 0.0K |
10:10 | 15,958.16 | 15,980.43 | 15,954.12 | 15,977.78 | 0.0K |
10:15 | 15,973.74 | 15,973.74 | 15,973.74 | 15,973.74 | 0.0K |
10:20 | 15,969.70 | 15,994.05 | 15,969.70 | 15,985.28 | 0.0K |
10:25 | 15,983.89 | 15,992.66 | 15,975.12 | 15,992.66 | 0.0K |
10:30 | 15,996.70 | 16,002.13 | 15,996.70 | 15,996.70 | 0.0K |
10:35 | 15,999.47 | 16,013.67 | 15,999.47 | 16,003.51 | 0.0K |
10:40 | 16,006.28 | 16,027.86 | 16,006.28 | 16,027.86 | 0.0K |
10:45 | 16,019.09 | 16,030.63 | 16,019.09 | 16,029.25 | 0.0K |
10:50 | 16,038.02 | 16,075.87 | 16,029.25 | 16,075.87 | 0.0K |
10:55 | 16,083.95 | 16,083.95 | 16,083.95 | 16,083.95 | 0.0K |
11:00 | 16,105.07 | 16,105.07 | 16,074.72 | 16,078.76 | 0.0K |
11:05 | 16,075.99 | 16,075.99 | 16,071.95 | 16,071.95 | 0.0K |
11:10 | 16,080.72 | 16,080.72 | 16,080.72 | 16,080.72 | 0.0K |
11:15 | 16,083.49 | 16,083.49 | 16,083.49 | 16,083.49 | 0.0K |
11:20 | 16,083.49 | 16,083.49 | 16,056.49 | 16,056.49 | 0.0K |
11:25 | 16,056.49 | 16,059.25 | 16,056.49 | 16,059.25 | 0.0K |
11:30 | 16,057.87 | 16,064.68 | 16,057.87 | 16,060.53 | 0.0K |
11:35 | 16,051.75 | 16,051.75 | 16,037.56 | 16,046.33 | 0.0K |
11:45 | 16,055.10 | 16,065.26 | 16,055.10 | 16,065.26 | 0.0K |
11:50 | 16,062.49 | 16,066.53 | 16,057.76 | 16,057.76 | 0.0K |
11:55 | 16,061.91 | 16,070.10 | 16,061.91 | 16,070.10 | 0.0K |
12:00 | 16,094.45 | 16,095.84 | 16,068.14 | 16,069.53 | 0.0K |
12:05 | 16,024.29 | 16,024.29 | 15,981.59 | 15,993.13 | 0.0K |
12:10 | 15,997.28 | 15,997.28 | 15,997.28 | 15,997.28 | 0.0K |
12:15 | 16,006.05 | 16,049.33 | 16,006.05 | 16,049.33 | 0.0K |
12:20 | 16,040.56 | 16,040.56 | 16,017.71 | 16,026.36 | 0.0K |
12:25 | 16,024.98 | 16,024.98 | 16,019.55 | 16,020.94 | 0.0K |
12:35 | 16,019.55 | 16,019.55 | 15,977.66 | 15,977.66 | 0.0K |
12:40 | 15,974.89 | 15,974.89 | 15,933.00 | 15,933.00 | 0.0K |
12:45 | 15,928.96 | 15,928.96 | 15,927.58 | 15,927.58 | 0.0K |
12:50 | 15,926.19 | 15,926.19 | 15,910.61 | 15,913.38 | 0.0K |
12:55 | 15,914.77 | 15,931.62 | 15,914.77 | 15,922.85 | 0.0K |
13:00 | 15,918.81 | 15,943.73 | 15,918.81 | 15,934.96 | 0.0K |
13:05 | 15,934.96 | 15,936.35 | 15,933.58 | 15,933.58 | 0.0K |
13:10 | 15,937.62 | 15,941.66 | 15,932.89 | 15,933.00 | 0.0K |
13:15 | 15,928.96 | 15,933.00 | 15,928.96 | 15,933.00 | 0.0K |
13:20 | 15,937.04 | 15,937.04 | 15,937.04 | 15,937.04 | 0.0K |
13:25 | 15,935.66 | 15,935.66 | 15,911.31 | 15,911.31 | 0.0K |
13:30 | 15,909.92 | 15,920.19 | 15,890.19 | 15,920.19 | 0.0K |
13:35 | 15,928.96 | 15,968.20 | 15,928.96 | 15,966.82 | 0.0K |
13:40 | 15,969.59 | 15,973.62 | 15,960.81 | 15,960.81 | 0.0K |
13:45 | 15,941.89 | 15,950.66 | 15,941.89 | 15,950.66 | 0.0K |
13:50 | 15,952.04 | 15,953.43 | 15,952.04 | 15,953.43 | 0.0K |
13:55 | 15,957.47 | 15,964.85 | 15,956.08 | 15,960.81 | 0.0K |
14:00 | 15,963.58 | 15,987.24 | 15,963.58 | 15,969.82 | 0.0K |
14:05 | 15,968.43 | 15,968.43 | 15,968.43 | 15,968.43 | 0.0K |
14:10 | 15,972.47 | 16,016.56 | 15,972.47 | 16,012.52 | 0.0K |
14:15 | 16,020.60 | 16,055.22 | 16,020.60 | 16,036.87 | 0.0K |
14:20 | 16,034.10 | 16,034.10 | 16,028.68 | 16,028.68 | 0.0K |
14:25 | 16,019.90 | 16,019.90 | 16,004.32 | 16,008.36 | 0.0K |
14:30 | 16,027.29 | 16,029.48 | 15,951.12 | 15,977.43 | 0.0K |
14:35 | 15,981.47 | 15,985.51 | 15,943.62 | 15,943.62 | 0.0K |
14:40 | 15,942.24 | 15,989.55 | 15,933.47 | 15,955.05 | 0.0K |
14:45 | 15,946.28 | 15,949.74 | 15,929.43 | 15,949.74 | 0.0K |
14:50 | 15,965.89 | 15,965.89 | 15,917.19 | 15,919.96 | 0.0K |
14:55 | 15,918.58 | 15,918.58 | 15,891.69 | 15,900.46 | 0.0K |
15:00 | 15,909.23 | 15,939.35 | 15,909.23 | 15,911.65 | 0.0K |
15:05 | 15,911.65 | 15,911.65 | 15,867.11 | 15,894.23 | 0.0K |
15:10 | 15,898.27 | 15,907.04 | 15,869.19 | 15,890.19 | 0.0K |
15:15 | 15,892.96 | 15,897.00 | 15,871.26 | 15,875.42 | 0.0K |
15:20 | 15,874.03 | 15,891.57 | 15,874.03 | 15,891.57 | 0.0K |
15:25 | 15,887.53 | 15,888.92 | 15,874.72 | 15,874.72 | 0.0K |
15:30 | 15,878.76 | 15,878.76 | 15,850.37 | 15,862.60 | 0.0K |
15:35 | 15,876.80 | 15,883.61 | 15,853.83 | 15,872.07 | 0.0K |
15:40 | 15,880.84 | 15,885.46 | 15,854.41 | 15,854.41 | 0.0K |
15:45 | 15,858.45 | 15,894.81 | 15,858.45 | 15,894.81 | 0.0K |
15:50 | 15,903.58 | 15,918.47 | 15,886.04 | 15,912.46 | 0.0K |
15:55 | 15,916.50 | 15,952.28 | 15,916.50 | 15,943.51 | 0.0K |
16:00 | 15,939.47 | 15,988.17 | 15,939.47 | 15,982.75 | 0.0K |
16:05 | 15,982.75 | 16,027.99 | 15,978.71 | 16,027.99 | 0.0K |
16:10 | 16,015.87 | 16,015.98 | 16,004.44 | 16,012.52 | 0.0K |
16:15 | 16,016.56 | 16,030.18 | 16,004.44 | 16,015.87 | 0.0K |
16:20 | 16,017.25 | 16,042.87 | 16,016.56 | 16,029.37 | 0.0K |
16:25 | 16,027.99 | 16,029.37 | 15,986.67 | 15,992.21 | 0.0K |
16:35 | 16,059.84 | 16,059.84 | 16,059.84 | 16,059.84 | 0.0K |