16,093.40
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 16,498.55 | 16,578.65 | 16,498.51 | 16,574.71 | 39,545.4K |
| 09:35 | 16,577.57 | 16,587.77 | 16,545.44 | 16,547.78 | 22,617.8K |
| 09:40 | 16,548.93 | 16,554.24 | 16,521.18 | 16,541.73 | 19,696.1K |
| 09:45 | 16,543.52 | 16,544.04 | 16,481.54 | 16,483.10 | 22,246.5K |
| 09:50 | 16,479.22 | 16,486.55 | 16,469.84 | 16,474.33 | 16,361.4K |
| 09:55 | 16,476.27 | 16,480.59 | 16,459.69 | 16,469.26 | 11,510.1K |
| 10:00 | 16,470.43 | 16,478.91 | 16,461.54 | 16,467.83 | 13,483.1K |
| 10:05 | 16,467.70 | 16,476.97 | 16,466.75 | 16,467.38 | 9,902.7K |
| 10:10 | 16,466.08 | 16,470.32 | 16,443.48 | 16,443.48 | 11,155.0K |
| 10:15 | 16,442.48 | 16,444.94 | 16,432.21 | 16,435.00 | 8,309.0K |
| 10:20 | 16,434.29 | 16,447.17 | 16,423.92 | 16,435.91 | 9,693.3K |
| 10:25 | 16,434.39 | 16,439.05 | 16,413.58 | 16,414.52 | 10,024.7K |
| 10:30 | 16,414.68 | 16,418.85 | 16,382.05 | 16,385.13 | 5,850.6K |
| 10:35 | 16,385.59 | 16,394.00 | 16,378.19 | 16,383.20 | 10,609.4K |
| 10:40 | 16,384.68 | 16,418.40 | 16,384.41 | 16,412.85 | 7,596.7K |
| 10:45 | 16,412.60 | 16,414.33 | 16,399.54 | 16,399.74 | 4,950.6K |
| 10:50 | 16,400.31 | 16,404.34 | 16,396.74 | 16,397.77 | 10,091.7K |
| 10:55 | 16,401.30 | 16,427.92 | 16,393.37 | 16,427.92 | 5,020.8K |
| 11:00 | 16,427.13 | 16,443.68 | 16,420.31 | 16,440.72 | 6,085.7K |
| 11:05 | 16,442.78 | 16,447.52 | 16,417.32 | 16,418.80 | 8,113.9K |
| 11:10 | 16,418.69 | 16,432.82 | 16,411.44 | 16,430.45 | 8,128.8K |
| 11:15 | 16,431.20 | 16,445.25 | 16,425.88 | 16,426.85 | 11,173.0K |
| 11:20 | 16,427.17 | 16,443.39 | 16,427.16 | 16,440.88 | 5,506.0K |
| 11:25 | 16,440.05 | 16,441.70 | 16,434.08 | 16,436.40 | 3,568.2K |
| 11:30 | 16,434.97 | 16,451.30 | 16,434.97 | 16,443.51 | 3,776.7K |
| 11:35 | 16,439.83 | 16,452.66 | 16,438.87 | 16,438.87 | 5,820.1K |
| 11:40 | 16,438.84 | 16,442.13 | 16,427.03 | 16,427.33 | 4,247.4K |
| 11:45 | 16,428.75 | 16,428.92 | 16,413.51 | 16,413.51 | 3,362.7K |
| 11:50 | 16,412.80 | 16,424.07 | 16,412.80 | 16,420.53 | 3,612.9K |
| 11:55 | 16,420.53 | 16,429.08 | 16,420.20 | 16,422.14 | 3,271.4K |
| 12:00 | 16,424.69 | 16,424.69 | 16,424.69 | 16,424.69 | 24.2K |
| 12:05 | 16,424.69 | 16,424.69 | 16,424.69 | 16,424.69 | 0.0K |
| 13:00 | 16,422.92 | 16,442.36 | 16,422.92 | 16,431.26 | 7,577.0K |
| 13:05 | 16,428.16 | 16,432.28 | 16,414.96 | 16,415.19 | 6,003.1K |
| 13:10 | 16,415.52 | 16,422.47 | 16,405.56 | 16,413.91 | 6,466.9K |
| 13:15 | 16,414.16 | 16,427.72 | 16,411.84 | 16,426.22 | 12,013.7K |
| 13:20 | 16,425.97 | 16,429.76 | 16,396.93 | 16,399.78 | 10,303.8K |
| 13:25 | 16,399.54 | 16,402.06 | 16,365.72 | 16,373.62 | 11,461.3K |
| 13:30 | 16,374.38 | 16,396.54 | 16,374.38 | 16,383.16 | 8,264.3K |
| 13:35 | 16,384.41 | 16,397.62 | 16,378.44 | 16,395.39 | 8,141.0K |
| 13:40 | 16,396.32 | 16,401.07 | 16,390.02 | 16,391.89 | 4,090.1K |
| 13:45 | 16,392.29 | 16,392.29 | 16,376.64 | 16,383.06 | 7,370.6K |
| 13:50 | 16,381.86 | 16,392.55 | 16,380.20 | 16,383.72 | 4,054.1K |
| 13:55 | 16,379.89 | 16,379.89 | 16,365.78 | 16,366.79 | 5,718.7K |
| 14:00 | 16,366.79 | 16,371.38 | 16,346.26 | 16,346.26 | 9,265.0K |
| 14:05 | 16,346.60 | 16,348.14 | 16,316.67 | 16,326.20 | 12,498.5K |
| 14:10 | 16,325.34 | 16,330.18 | 16,298.41 | 16,313.30 | 7,715.9K |
| 14:15 | 16,315.39 | 16,334.58 | 16,310.38 | 16,328.19 | 0.0K |
| 14:20 | 16,326.53 | 16,326.53 | 16,301.81 | 16,301.81 | 13,192.4K |
| 14:25 | 16,303.23 | 16,303.23 | 16,284.04 | 16,284.42 | 8,163.4K |
| 14:30 | 16,284.58 | 16,295.66 | 16,279.54 | 16,286.51 | 5,246.1K |
| 14:35 | 16,289.48 | 16,292.49 | 16,258.24 | 16,260.46 | 6,397.2K |
| 14:40 | 16,260.32 | 16,265.33 | 16,231.45 | 16,254.13 | 12,933.5K |
| 14:45 | 16,254.77 | 16,289.21 | 16,254.30 | 16,282.46 | 9,570.8K |
| 14:50 | 16,283.78 | 16,303.12 | 16,283.78 | 16,302.61 | 6,591.1K |
| 14:55 | 16,300.29 | 16,300.29 | 16,286.32 | 16,293.69 | 4,634.7K |
| 15:00 | 16,293.69 | 16,299.46 | 16,287.85 | 16,297.16 | 3,572.0K |
| 15:05 | 16,298.80 | 16,309.71 | 16,294.50 | 16,301.45 | 4,560.5K |
| 15:10 | 16,302.95 | 16,309.54 | 16,299.30 | 16,309.54 | 3,857.4K |
| 15:15 | 16,309.54 | 16,324.97 | 16,303.38 | 16,320.32 | 5,040.8K |
| 15:20 | 16,321.80 | 16,327.93 | 16,316.97 | 16,324.53 | 4,645.6K |
| 15:25 | 16,326.32 | 16,330.74 | 16,314.79 | 16,323.82 | 3,712.8K |
| 15:30 | 16,325.85 | 16,341.40 | 16,321.81 | 16,336.07 | 5,573.8K |
| 15:35 | 16,339.03 | 16,339.86 | 16,327.08 | 16,329.13 | 4,228.3K |
| 15:40 | 16,329.06 | 16,334.07 | 16,321.88 | 16,327.03 | 3,952.7K |
| 15:45 | 16,326.78 | 16,361.96 | 16,323.69 | 16,358.64 | 8,807.9K |
| 15:50 | 16,358.21 | 16,367.33 | 16,355.92 | 16,364.84 | 6,610.7K |
| 15:55 | 16,364.99 | 16,365.84 | 16,345.44 | 16,345.44 | 25,017.7K |