14,434.50
Last Update: 2025-05-14
Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
09:00 | 13,480.00 | 13,528.20 | 13,480.00 | 13,524.60 | 4,831.0K |
09:05 | 13,529.80 | 13,562.50 | 13,529.80 | 13,562.50 | 5,154.2K |
09:10 | 13,560.00 | 13,566.30 | 13,553.10 | 13,565.50 | 1,773.0K |
09:15 | 13,556.30 | 13,563.30 | 13,548.70 | 13,562.30 | 934.5K |
09:20 | 13,564.30 | 13,566.50 | 13,560.30 | 13,560.30 | 1,405.1K |
09:25 | 13,560.30 | 13,562.20 | 13,552.50 | 13,562.00 | 1,007.6K |
09:30 | 13,564.70 | 13,567.50 | 13,564.40 | 13,564.80 | 819.3K |
09:35 | 13,562.00 | 13,573.50 | 13,561.70 | 13,573.50 | 790.0K |
09:40 | 13,571.50 | 13,573.20 | 13,569.70 | 13,569.70 | 923.6K |
09:45 | 13,570.90 | 13,581.50 | 13,570.90 | 13,578.80 | 1,227.6K |
09:50 | 13,572.90 | 13,572.90 | 13,564.20 | 13,569.90 | 825.0K |
09:55 | 13,569.10 | 13,570.10 | 13,560.60 | 13,560.60 | 838.5K |
10:00 | 13,556.70 | 13,563.10 | 13,556.70 | 13,563.10 | 637.7K |
10:05 | 13,566.50 | 13,575.00 | 13,566.20 | 13,574.80 | 788.5K |
10:10 | 13,574.80 | 13,580.40 | 13,573.80 | 13,580.40 | 628.1K |
10:15 | 13,582.30 | 13,590.60 | 13,582.30 | 13,590.60 | 1,008.9K |
10:20 | 13,591.40 | 13,601.90 | 13,591.40 | 13,597.20 | 3,067.6K |
10:25 | 13,597.10 | 13,597.80 | 13,592.10 | 13,596.40 | 539.2K |
10:30 | 13,598.60 | 13,601.90 | 13,595.00 | 13,600.10 | 1,160.5K |
10:35 | 13,602.60 | 13,611.30 | 13,602.50 | 13,611.30 | 1,298.9K |
10:40 | 13,609.20 | 13,610.10 | 13,605.20 | 13,605.60 | 778.6K |
10:45 | 13,603.60 | 13,604.20 | 13,599.90 | 13,599.90 | 581.3K |
10:50 | 13,598.90 | 13,599.70 | 13,597.70 | 13,598.70 | 760.4K |
10:55 | 13,598.60 | 13,601.60 | 13,590.80 | 13,590.80 | 686.3K |
11:00 | 13,592.30 | 13,600.10 | 13,592.30 | 13,600.10 | 1,395.1K |
11:05 | 13,601.80 | 13,608.50 | 13,601.80 | 13,608.50 | 808.9K |
11:10 | 13,609.00 | 13,615.30 | 13,609.00 | 13,612.90 | 572.6K |
11:15 | 13,612.90 | 13,619.30 | 13,612.70 | 13,619.30 | 721.4K |
11:20 | 13,618.30 | 13,620.70 | 13,615.50 | 13,617.40 | 1,056.8K |
11:25 | 13,617.40 | 13,621.20 | 13,616.00 | 13,619.20 | 718.4K |
11:30 | 13,617.90 | 13,618.30 | 13,615.30 | 13,615.30 | 734.7K |
11:35 | 13,615.40 | 13,619.70 | 13,614.00 | 13,617.30 | 1,627.0K |
11:40 | 13,618.90 | 13,630.50 | 13,618.90 | 13,630.50 | 1,307.0K |
11:45 | 13,630.90 | 13,631.30 | 13,622.10 | 13,622.10 | 1,003.2K |
11:50 | 13,619.70 | 13,619.70 | 13,611.90 | 13,618.90 | 542.7K |
11:55 | 13,614.30 | 13,617.10 | 13,611.40 | 13,616.60 | 531.6K |
12:00 | 13,621.70 | 13,628.10 | 13,621.70 | 13,624.50 | 847.8K |
12:05 | 13,620.80 | 13,628.80 | 13,618.80 | 13,628.80 | 1,849.1K |
12:10 | 13,629.80 | 13,639.70 | 13,629.30 | 13,639.70 | 1,169.6K |
12:15 | 13,640.40 | 13,642.60 | 13,640.00 | 13,641.80 | 992.5K |
12:20 | 13,634.50 | 13,637.90 | 13,634.10 | 13,637.70 | 823.5K |
12:25 | 13,638.00 | 13,647.40 | 13,638.00 | 13,647.40 | 487.6K |
12:30 | 13,648.20 | 13,655.20 | 13,647.20 | 13,655.00 | 1,547.4K |
12:35 | 13,656.20 | 13,659.30 | 13,656.20 | 13,659.30 | 675.4K |
12:40 | 13,660.80 | 13,661.40 | 13,660.00 | 13,660.70 | 900.7K |
12:45 | 13,658.40 | 13,658.60 | 13,652.40 | 13,652.40 | 1,142.5K |
12:50 | 13,650.20 | 13,651.90 | 13,649.10 | 13,651.90 | 926.5K |
12:55 | 13,651.50 | 13,655.70 | 13,651.40 | 13,653.00 | 775.7K |
13:00 | 13,651.90 | 13,651.90 | 13,646.00 | 13,646.00 | 621.1K |
13:05 | 13,646.90 | 13,651.30 | 13,646.90 | 13,650.10 | 932.8K |
13:10 | 13,650.90 | 13,651.10 | 13,645.70 | 13,645.70 | 747.9K |
13:15 | 13,645.60 | 13,651.60 | 13,645.60 | 13,651.60 | 609.1K |
13:20 | 13,651.10 | 13,652.90 | 13,649.40 | 13,652.90 | 863.8K |
13:25 | 13,654.20 | 13,654.70 | 13,652.30 | 13,653.40 | 589.1K |
13:30 | 13,655.80 | 13,655.80 | 13,647.00 | 13,647.00 | 1,061.7K |
13:35 | 13,647.00 | 13,652.50 | 13,646.30 | 13,652.50 | 1,169.2K |
13:40 | 13,653.00 | 13,658.70 | 13,653.00 | 13,658.70 | 840.0K |
13:45 | 13,658.20 | 13,658.90 | 13,649.10 | 13,649.10 | 592.4K |
13:50 | 13,650.20 | 13,653.20 | 13,650.20 | 13,652.10 | 480.3K |
13:55 | 13,652.30 | 13,656.20 | 13,652.30 | 13,655.30 | 866.6K |
14:00 | 13,655.60 | 13,655.60 | 13,653.30 | 13,653.30 | 331.1K |
14:05 | 13,653.90 | 13,654.40 | 13,649.50 | 13,653.00 | 375.2K |
14:10 | 13,652.30 | 13,652.30 | 13,647.10 | 13,648.40 | 484.0K |
14:15 | 13,647.60 | 13,651.90 | 13,645.60 | 13,651.90 | 507.2K |
14:20 | 13,653.10 | 13,666.40 | 13,653.10 | 13,666.40 | 1,201.8K |
14:25 | 13,667.70 | 13,676.40 | 13,667.70 | 13,674.30 | 2,265.4K |
14:30 | 13,671.50 | 13,675.40 | 13,671.50 | 13,672.50 | 601.9K |
14:35 | 13,672.40 | 13,678.70 | 13,672.40 | 13,678.60 | 368.8K |
14:40 | 13,680.90 | 13,686.70 | 13,680.60 | 13,685.10 | 448.3K |
14:45 | 13,685.20 | 13,687.10 | 13,678.30 | 13,687.10 | 504.1K |
14:50 | 13,685.90 | 13,692.60 | 13,685.90 | 13,691.70 | 604.5K |
14:55 | 13,691.60 | 13,696.70 | 13,691.50 | 13,691.50 | 837.8K |
15:00 | 13,689.90 | 13,690.80 | 13,683.10 | 13,683.10 | 821.4K |
15:05 | 13,684.20 | 13,688.30 | 13,682.40 | 13,688.30 | 596.4K |
15:10 | 13,693.00 | 13,696.60 | 13,685.70 | 13,696.60 | 773.8K |
15:15 | 13,698.50 | 13,712.30 | 13,698.50 | 13,712.00 | 935.3K |
15:20 | 13,709.60 | 13,713.00 | 13,707.30 | 13,713.00 | 514.8K |
15:25 | 13,712.50 | 13,712.50 | 13,708.80 | 13,712.00 | 568.2K |
15:30 | 13,710.30 | 13,710.30 | 13,703.80 | 13,709.40 | 918.4K |
15:35 | 13,705.10 | 13,705.10 | 13,686.90 | 13,694.50 | 1,166.3K |
15:40 | 13,694.30 | 13,694.30 | 13,679.60 | 13,679.60 | 1,419.9K |
15:45 | 13,676.40 | 13,677.90 | 13,667.60 | 13,668.90 | 1,878.7K |
15:50 | 13,668.00 | 13,668.00 | 13,655.70 | 13,656.90 | 1,129.4K |
15:55 | 13,652.90 | 13,655.00 | 13,651.80 | 13,653.60 | 771.6K |
16:00 | 13,649.20 | 13,649.20 | 13,626.00 | 13,632.00 | 974.8K |
16:05 | 13,637.90 | 13,638.10 | 13,631.60 | 13,633.50 | 871.0K |
16:10 | 13,631.60 | 13,631.70 | 13,621.50 | 13,621.50 | 1,592.9K |
16:15 | 13,620.80 | 13,622.30 | 13,604.80 | 13,604.80 | 1,248.0K |
16:20 | 13,602.60 | 13,602.60 | 13,593.60 | 13,593.60 | 1,419.6K |
16:25 | 13,585.50 | 13,588.00 | 13,577.70 | 13,577.70 | 1,232.7K |
16:30 | 13,577.80 | 13,583.20 | 13,571.70 | 13,583.20 | 1,134.8K |
16:35 | 13,586.90 | 13,597.20 | 13,586.90 | 13,597.20 | 874.9K |
16:40 | 13,599.40 | 13,606.00 | 13,593.20 | 13,604.20 | 823.5K |
16:45 | 13,604.20 | 13,609.90 | 13,604.20 | 13,608.50 | 621.3K |
16:50 | 13,610.20 | 13,619.90 | 13,610.20 | 13,619.50 | 703.6K |
16:55 | 13,618.60 | 13,622.70 | 13,614.50 | 13,614.50 | 850.0K |
17:00 | 13,613.50 | 13,615.10 | 13,605.70 | 13,608.80 | 855.7K |
17:05 | 13,605.70 | 13,615.80 | 13,605.70 | 13,613.10 | 837.6K |
17:10 | 13,614.20 | 13,625.00 | 13,614.20 | 13,619.90 | 1,863.8K |
17:15 | 13,622.60 | 13,622.60 | 13,612.10 | 13,616.30 | 1,642.6K |
17:20 | 13,614.80 | 13,617.50 | 13,614.80 | 13,615.60 | 1,720.8K |
17:25 | 13,616.40 | 13,616.40 | 13,613.30 | 13,613.90 | 1,747.9K |
17:35 | 13,610.60 | 13,610.60 | 13,610.60 | 13,610.60 | 0.0K |