43,028.71
Last Update: 2025-10-01
Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
08:00 | 41,780.51 | 41,780.51 | 41,630.30 | 41,691.99 | 0.0K |
08:05 | 41,683.64 | 41,735.39 | 41,626.90 | 41,626.90 | 0.0K |
08:10 | 41,635.25 | 41,666.97 | 41,621.91 | 41,630.26 | 0.0K |
08:15 | 41,613.56 | 41,621.91 | 41,550.15 | 41,553.48 | 0.0K |
08:20 | 41,556.82 | 41,560.16 | 41,434.97 | 41,434.97 | 0.0K |
08:25 | 41,446.65 | 41,490.05 | 41,431.63 | 41,463.35 | 0.0K |
08:30 | 41,455.00 | 41,471.70 | 41,445.00 | 41,453.34 | 0.0K |
08:35 | 41,436.65 | 41,486.70 | 41,369.86 | 41,486.70 | 0.0K |
08:40 | 41,495.05 | 41,516.76 | 41,476.69 | 41,500.06 | 0.0K |
08:45 | 41,476.69 | 41,478.37 | 41,456.66 | 41,478.37 | 0.0K |
08:50 | 41,455.00 | 41,470.02 | 41,444.98 | 41,468.34 | 0.0K |
08:55 | 41,444.98 | 41,490.05 | 41,444.98 | 41,490.05 | 0.0K |
09:00 | 41,498.40 | 41,511.76 | 41,486.72 | 41,488.40 | 0.0K |
09:05 | 41,496.74 | 41,531.79 | 41,496.74 | 41,523.45 | 0.0K |
09:10 | 41,531.79 | 41,606.93 | 41,516.78 | 41,593.57 | 0.0K |
09:15 | 41,576.87 | 41,585.22 | 41,568.52 | 41,580.21 | 0.0K |
09:20 | 41,596.90 | 41,628.62 | 41,596.90 | 41,628.62 | 0.0K |
09:25 | 41,655.32 | 41,655.32 | 41,646.97 | 41,646.97 | 0.0K |
09:30 | 41,653.65 | 41,702.06 | 41,653.65 | 41,702.06 | 0.0K |
09:35 | 41,710.41 | 41,765.49 | 41,710.41 | 41,757.14 | 0.0K |
09:40 | 41,750.47 | 41,807.23 | 41,750.47 | 41,807.23 | 0.0K |
09:45 | 41,803.90 | 41,842.28 | 41,803.90 | 41,842.28 | 0.0K |
09:50 | 41,838.95 | 41,850.63 | 41,830.60 | 41,830.60 | 0.0K |
09:55 | 41,822.25 | 41,870.66 | 41,818.92 | 41,867.33 | 0.0K |
10:00 | 41,884.03 | 41,900.72 | 41,884.03 | 41,900.72 | 0.0K |
10:05 | 41,900.72 | 41,935.77 | 41,884.03 | 41,927.43 | 0.0K |
10:10 | 41,930.76 | 41,957.48 | 41,927.43 | 41,929.10 | 0.0K |
10:15 | 41,925.77 | 41,937.45 | 41,905.74 | 41,905.74 | 0.0K |
10:20 | 41,897.39 | 41,949.14 | 41,897.39 | 41,949.14 | 0.0K |
10:25 | 41,957.48 | 41,969.17 | 41,957.48 | 41,960.82 | 0.0K |
10:30 | 41,952.47 | 42,010.91 | 41,952.47 | 42,010.91 | 0.0K |
10:35 | 42,002.56 | 42,002.56 | 41,967.51 | 41,970.85 | 0.0K |
10:40 | 41,967.51 | 41,967.51 | 41,920.78 | 41,920.78 | 0.0K |
10:45 | 41,920.78 | 41,924.11 | 41,904.08 | 41,904.08 | 0.0K |
10:50 | 41,920.78 | 41,929.12 | 41,909.09 | 41,922.45 | 0.0K |
10:55 | 41,905.76 | 41,912.43 | 41,887.38 | 41,887.38 | 0.0K |
11:00 | 41,915.76 | 41,949.16 | 41,899.07 | 41,949.16 | 0.0K |
11:05 | 41,957.50 | 41,977.52 | 41,957.50 | 41,969.17 | 0.0K |
11:10 | 41,985.86 | 42,005.90 | 41,982.53 | 41,982.53 | 0.0K |
11:15 | 41,974.18 | 41,974.18 | 41,962.50 | 41,962.50 | 0.0K |
11:20 | 41,959.16 | 41,967.51 | 41,959.16 | 41,967.51 | 0.0K |
11:25 | 41,970.85 | 41,994.21 | 41,970.85 | 41,990.88 | 0.0K |
11:30 | 41,999.23 | 42,014.25 | 41,982.53 | 41,994.21 | 0.0K |
11:35 | 41,990.88 | 42,017.58 | 41,990.88 | 42,017.58 | 0.0K |
11:40 | 42,005.90 | 42,015.90 | 42,005.90 | 42,012.57 | 0.0K |
11:45 | 42,020.92 | 42,035.94 | 42,020.92 | 42,035.94 | 0.0K |
11:50 | 42,039.27 | 42,039.27 | 42,039.27 | 42,039.27 | 0.0K |
11:55 | 42,047.62 | 42,047.62 | 42,039.27 | 42,039.27 | 0.0K |
12:00 | 42,027.59 | 42,032.60 | 42,024.25 | 42,032.60 | 0.0K |
12:05 | 42,035.94 | 42,035.94 | 42,024.25 | 42,024.25 | 0.0K |
12:10 | 42,015.90 | 42,044.28 | 42,004.22 | 42,044.28 | 0.0K |
12:15 | 42,040.95 | 42,081.01 | 42,040.95 | 42,072.66 | 0.0K |
12:20 | 42,069.33 | 42,097.71 | 42,040.95 | 42,097.71 | 0.0K |
12:25 | 42,089.36 | 42,112.73 | 42,089.36 | 42,104.38 | 0.0K |
12:30 | 42,112.73 | 42,129.43 | 42,101.04 | 42,129.43 | 0.0K |
12:35 | 42,132.76 | 42,132.76 | 42,124.41 | 42,124.41 | 0.0K |
12:40 | 42,132.76 | 42,151.12 | 42,132.76 | 42,141.11 | 0.0K |
12:45 | 42,149.46 | 42,172.83 | 42,141.11 | 42,172.83 | 0.0K |
12:50 | 42,172.83 | 42,172.83 | 42,156.13 | 42,159.46 | 0.0K |
12:55 | 42,131.08 | 42,172.83 | 42,131.08 | 42,156.13 | 0.0K |
13:00 | 42,164.48 | 42,179.50 | 42,164.48 | 42,179.50 | 0.0K |
13:05 | 42,171.15 | 42,171.15 | 42,132.76 | 42,132.76 | 0.0K |
13:10 | 42,129.43 | 42,161.14 | 42,129.43 | 42,161.14 | 0.0K |
13:15 | 42,157.81 | 42,211.21 | 42,149.46 | 42,202.86 | 0.0K |
13:20 | 42,202.86 | 42,202.86 | 42,196.19 | 42,196.19 | 0.0K |
13:25 | 42,184.51 | 42,184.51 | 42,172.83 | 42,172.83 | 0.0K |
13:30 | 42,164.48 | 42,196.19 | 42,161.14 | 42,196.19 | 0.0K |
13:35 | 42,187.84 | 42,192.86 | 42,164.48 | 42,164.48 | 0.0K |
13:40 | 42,172.83 | 42,209.55 | 42,164.48 | 42,189.52 | 0.0K |
13:45 | 42,177.84 | 42,177.84 | 42,159.48 | 42,159.48 | 0.0K |
13:50 | 42,171.17 | 42,171.17 | 42,154.47 | 42,162.82 | 0.0K |
13:55 | 42,159.48 | 42,159.48 | 42,137.77 | 42,137.77 | 0.0K |
14:00 | 42,146.12 | 42,146.12 | 42,126.09 | 42,134.44 | 0.0K |
14:05 | 42,126.09 | 42,159.48 | 42,114.41 | 42,159.48 | 0.0K |
14:10 | 42,156.15 | 42,156.15 | 42,127.77 | 42,127.77 | 0.0K |
14:15 | 42,119.42 | 42,142.79 | 42,116.08 | 42,142.79 | 0.0K |
14:20 | 42,151.14 | 42,162.82 | 42,151.14 | 42,162.82 | 0.0K |
14:25 | 42,156.15 | 42,156.15 | 42,126.09 | 42,126.09 | 0.0K |
14:30 | 42,102.72 | 42,139.45 | 42,069.33 | 42,084.35 | 0.0K |
14:35 | 42,092.70 | 42,144.44 | 42,089.36 | 42,114.41 | 0.0K |
14:40 | 42,114.41 | 42,166.15 | 42,087.68 | 42,124.41 | 0.0K |
14:45 | 42,132.76 | 42,142.79 | 42,112.73 | 42,142.79 | 0.0K |
14:50 | 42,122.75 | 42,126.09 | 42,092.70 | 42,101.04 | 0.0K |
14:55 | 42,112.73 | 42,131.08 | 42,047.62 | 42,055.97 | 0.0K |
15:00 | 42,064.32 | 42,092.70 | 42,055.97 | 42,087.68 | 0.0K |
15:05 | 42,079.33 | 42,181.17 | 42,070.99 | 42,181.17 | 0.0K |
15:10 | 42,184.51 | 42,212.89 | 42,164.48 | 42,187.84 | 0.0K |
15:15 | 42,196.19 | 42,204.54 | 42,161.14 | 42,161.14 | 0.0K |
15:20 | 42,169.49 | 42,189.52 | 42,152.79 | 42,181.17 | 0.0K |
15:25 | 42,189.52 | 42,201.21 | 42,172.83 | 42,201.21 | 0.0K |
15:30 | 42,184.51 | 42,246.28 | 42,181.17 | 42,246.28 | 0.0K |
15:35 | 42,229.59 | 42,237.93 | 42,199.55 | 42,216.25 | 0.0K |
15:40 | 42,219.58 | 42,231.26 | 42,211.23 | 42,231.26 | 0.0K |
15:45 | 42,234.60 | 42,242.95 | 42,206.22 | 42,214.57 | 0.0K |
15:50 | 42,206.22 | 42,227.93 | 42,197.87 | 42,227.93 | 0.0K |
15:55 | 42,236.28 | 42,236.28 | 42,209.57 | 42,209.57 | 0.0K |
16:00 | 42,229.61 | 42,242.97 | 42,207.92 | 42,207.92 | 0.0K |
16:05 | 42,216.27 | 42,244.63 | 42,196.23 | 42,244.63 | 0.0K |
16:10 | 42,247.96 | 42,267.99 | 42,227.93 | 42,227.93 | 0.0K |
16:15 | 42,236.28 | 42,273.01 | 42,227.93 | 42,273.01 | 0.0K |
16:20 | 42,281.36 | 42,298.05 | 42,281.36 | 42,289.70 | 0.0K |
16:25 | 42,289.70 | 42,289.70 | 42,261.32 | 42,264.66 | 0.0K |
16:35 | 42,356.53 | 42,356.53 | 42,356.53 | 42,356.53 | 0.0K |