15,172.40
Last Update: 2025-10-03
Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
09:30 | 12,858.52 | 12,899.21 | 12,772.88 | 12,892.43 | 51,898.2K |
09:35 | 12,897.33 | 12,897.33 | 12,771.73 | 12,872.92 | 31,187.0K |
09:40 | 12,871.94 | 12,916.09 | 12,813.62 | 12,820.13 | 27,841.1K |
09:45 | 12,819.57 | 12,919.71 | 12,806.46 | 12,891.96 | 24,242.7K |
09:50 | 12,892.82 | 12,892.82 | 12,808.97 | 12,839.74 | 18,535.4K |
09:55 | 12,839.54 | 12,911.19 | 12,839.54 | 12,873.16 | 22,373.2K |
10:00 | 12,873.16 | 12,874.67 | 12,783.83 | 12,783.83 | 17,300.3K |
10:05 | 12,785.59 | 12,844.88 | 12,784.45 | 12,843.84 | 10,461.3K |
10:10 | 12,841.99 | 12,841.99 | 12,756.21 | 12,756.21 | 9,669.3K |
10:15 | 12,756.21 | 12,785.71 | 12,744.65 | 12,771.29 | 17,642.4K |
10:20 | 12,768.48 | 12,773.30 | 12,746.37 | 12,768.32 | 9,769.6K |
10:25 | 12,767.50 | 12,802.75 | 12,765.46 | 12,799.48 | 7,873.5K |
10:30 | 12,798.06 | 12,800.76 | 12,765.94 | 12,770.73 | 8,708.9K |
10:35 | 12,767.90 | 12,767.90 | 12,706.34 | 12,706.34 | 14,984.7K |
10:40 | 12,701.79 | 12,707.34 | 12,663.68 | 12,672.98 | 10,476.4K |
10:45 | 12,671.54 | 12,700.29 | 12,659.65 | 12,663.48 | 12,246.7K |
10:50 | 12,666.11 | 12,716.86 | 12,665.14 | 12,710.34 | 8,211.5K |
10:55 | 12,712.85 | 12,715.95 | 12,632.28 | 12,654.41 | 16,107.5K |
11:00 | 12,654.34 | 12,671.90 | 12,627.29 | 12,666.08 | 12,783.5K |
11:05 | 12,667.71 | 12,705.12 | 12,662.03 | 12,691.25 | 7,580.8K |
11:10 | 12,690.51 | 12,695.48 | 12,658.38 | 12,658.38 | 6,173.4K |
11:15 | 12,658.13 | 12,671.52 | 12,649.36 | 12,665.64 | 13,234.9K |
11:20 | 12,666.95 | 12,730.76 | 12,666.95 | 12,722.53 | 9,148.3K |
11:25 | 12,721.22 | 12,738.72 | 12,714.78 | 12,717.66 | 5,677.7K |
11:30 | 12,717.97 | 12,718.98 | 12,683.43 | 12,683.43 | 5,030.0K |
11:35 | 12,683.98 | 12,688.20 | 12,656.42 | 12,658.72 | 5,083.4K |
11:40 | 12,659.03 | 12,668.94 | 12,653.78 | 12,665.79 | 4,895.3K |
11:45 | 12,664.57 | 12,680.27 | 12,663.80 | 12,665.43 | 3,535.5K |
11:50 | 12,664.76 | 12,664.76 | 12,650.77 | 12,654.47 | 3,288.6K |
11:55 | 12,653.56 | 12,668.78 | 12,649.36 | 12,665.88 | 2,404.8K |
12:00 | 12,665.88 | 12,665.88 | 12,665.88 | 12,665.88 | 0.5K |
12:05 | 12,665.88 | 12,665.88 | 12,665.88 | 12,665.88 | 0.0K |
13:00 | 12,663.58 | 12,696.93 | 12,662.84 | 12,696.30 | 9,473.4K |
13:05 | 12,694.74 | 12,694.74 | 12,647.68 | 12,648.39 | 8,075.6K |
13:10 | 12,648.39 | 12,648.39 | 12,602.10 | 12,604.42 | 14,840.7K |
13:15 | 12,604.32 | 12,613.87 | 12,598.16 | 12,608.20 | 11,464.5K |
13:20 | 12,607.34 | 12,620.09 | 12,564.09 | 12,569.62 | 23,690.0K |
13:25 | 12,568.31 | 12,587.31 | 12,531.13 | 12,581.77 | 11,301.0K |
13:30 | 12,586.78 | 12,646.07 | 12,582.57 | 12,646.07 | 8,584.3K |
13:35 | 12,643.44 | 12,663.72 | 12,636.37 | 12,659.63 | 10,674.2K |
13:40 | 12,660.32 | 12,673.07 | 12,632.47 | 12,634.82 | 11,087.9K |
13:45 | 12,634.69 | 12,672.22 | 12,634.69 | 12,669.64 | 8,908.9K |
13:50 | 12,669.64 | 12,674.70 | 12,630.81 | 12,633.00 | 9,313.0K |
13:55 | 12,633.68 | 12,637.03 | 12,619.80 | 12,619.80 | 5,744.6K |
14:00 | 12,617.79 | 12,623.99 | 12,606.36 | 12,617.46 | 5,344.9K |
14:05 | 12,616.57 | 12,621.59 | 12,579.68 | 12,582.69 | 10,551.9K |
14:10 | 12,582.90 | 12,586.82 | 12,554.29 | 12,554.29 | 9,248.5K |
14:15 | 12,554.29 | 12,557.34 | 12,538.46 | 12,542.99 | 7,678.1K |
14:20 | 12,538.53 | 12,577.13 | 12,538.53 | 12,576.82 | 7,072.4K |
14:25 | 12,575.96 | 12,583.05 | 12,564.27 | 12,565.84 | 6,488.8K |
14:30 | 12,565.66 | 12,592.67 | 12,565.66 | 12,573.01 | 6,523.7K |
14:35 | 12,569.31 | 12,584.34 | 12,567.10 | 12,579.55 | 6,857.7K |
14:40 | 12,575.61 | 12,581.89 | 12,565.76 | 12,579.06 | 4,899.6K |
14:45 | 12,576.03 | 12,594.34 | 12,568.71 | 12,592.36 | 5,440.5K |
14:50 | 12,588.93 | 12,605.22 | 12,588.87 | 12,603.24 | 5,596.0K |
14:55 | 12,604.74 | 12,614.87 | 12,594.93 | 12,596.19 | 5,297.2K |
15:00 | 12,596.19 | 12,632.60 | 12,589.11 | 12,630.24 | 5,982.5K |
15:05 | 12,631.14 | 12,655.78 | 12,628.51 | 12,639.41 | 8,101.8K |
15:10 | 12,643.23 | 12,653.79 | 12,619.75 | 12,628.00 | 7,487.6K |
15:15 | 12,631.18 | 12,650.05 | 12,623.24 | 12,648.44 | 5,318.5K |
15:20 | 12,652.48 | 12,654.31 | 12,637.86 | 12,639.42 | 3,307.1K |
15:25 | 12,638.76 | 12,649.53 | 12,628.73 | 12,628.73 | 4,690.5K |
15:30 | 12,629.02 | 12,629.45 | 12,609.40 | 12,609.55 | 5,242.6K |
15:35 | 12,609.70 | 12,629.35 | 12,606.47 | 12,625.71 | 3,425.0K |
15:40 | 12,627.02 | 12,629.42 | 12,617.08 | 12,626.99 | 10,671.5K |
15:45 | 12,625.68 | 12,650.72 | 12,624.12 | 12,649.69 | 8,660.5K |
15:50 | 12,649.54 | 12,654.39 | 12,645.67 | 12,645.67 | 14,535.0K |
15:55 | 12,647.91 | 12,649.97 | 12,623.41 | 12,634.83 | 24,748.4K |