15,172.40
Last Update: 2025-10-03
Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
09:30 | 12,944.79 | 13,022.35 | 12,861.37 | 12,968.72 | 35,413.5K |
09:35 | 12,966.75 | 12,992.39 | 12,885.94 | 12,908.74 | 20,011.7K |
09:40 | 12,912.02 | 12,928.01 | 12,752.48 | 12,757.12 | 18,113.1K |
09:45 | 12,770.12 | 12,784.74 | 12,696.67 | 12,706.58 | 15,207.1K |
09:50 | 12,710.50 | 12,710.50 | 12,627.70 | 12,627.70 | 20,073.9K |
09:55 | 12,627.43 | 12,637.96 | 12,561.01 | 12,561.01 | 16,779.1K |
10:00 | 12,560.57 | 12,569.51 | 12,510.37 | 12,516.07 | 20,415.6K |
10:05 | 12,514.43 | 12,516.54 | 12,458.61 | 12,458.61 | 19,345.6K |
10:10 | 12,461.38 | 12,516.33 | 12,443.42 | 12,511.87 | 22,209.8K |
10:15 | 12,514.13 | 12,592.59 | 12,512.92 | 12,592.59 | 18,055.0K |
10:20 | 12,597.80 | 12,597.80 | 12,497.31 | 12,497.79 | 13,442.1K |
10:25 | 12,502.95 | 12,519.98 | 12,484.33 | 12,510.86 | 16,625.8K |
10:30 | 12,505.75 | 12,507.20 | 12,472.12 | 12,472.75 | 17,875.8K |
10:35 | 12,474.44 | 12,482.76 | 12,442.97 | 12,450.10 | 18,172.6K |
10:40 | 12,447.69 | 12,461.92 | 12,421.16 | 12,430.97 | 14,903.7K |
10:45 | 12,430.62 | 12,445.34 | 12,387.36 | 12,391.98 | 16,222.5K |
10:50 | 12,391.41 | 12,396.55 | 12,344.83 | 12,364.72 | 21,312.1K |
10:55 | 12,368.41 | 12,379.10 | 12,362.19 | 12,371.60 | 12,191.1K |
11:00 | 12,376.21 | 12,416.64 | 12,354.16 | 12,354.16 | 16,607.9K |
11:05 | 12,355.28 | 12,358.72 | 12,316.90 | 12,333.81 | 17,038.4K |
11:10 | 12,332.49 | 12,348.17 | 12,284.37 | 12,284.37 | 10,397.6K |
11:15 | 12,282.87 | 12,295.70 | 12,253.28 | 12,281.46 | 18,114.7K |
11:20 | 12,275.52 | 12,282.89 | 12,245.00 | 12,254.51 | 12,100.0K |
11:25 | 12,253.89 | 12,254.70 | 12,215.89 | 12,240.30 | 12,708.2K |
11:30 | 12,238.53 | 12,258.94 | 12,233.98 | 12,250.22 | 8,936.4K |
11:35 | 12,249.47 | 12,249.47 | 12,227.52 | 12,237.20 | 6,052.7K |
11:40 | 12,235.07 | 12,239.61 | 12,220.96 | 12,224.27 | 5,890.5K |
11:45 | 12,220.10 | 12,233.20 | 12,212.80 | 12,229.25 | 7,458.2K |
11:50 | 12,226.08 | 12,237.22 | 12,222.34 | 12,228.92 | 5,449.7K |
11:55 | 12,230.20 | 12,233.74 | 12,216.20 | 12,224.23 | 4,922.8K |
12:00 | 12,224.58 | 12,224.58 | 12,224.58 | 12,224.58 | 114.8K |
12:05 | 12,224.58 | 12,224.58 | 12,224.58 | 12,224.58 | 0.0K |
13:00 | 12,220.60 | 12,253.92 | 12,220.48 | 12,221.40 | 23,113.6K |
13:05 | 12,222.10 | 12,306.45 | 12,217.07 | 12,306.45 | 18,720.9K |
13:10 | 12,299.53 | 12,357.99 | 12,284.40 | 12,357.99 | 14,719.4K |
13:15 | 12,346.54 | 12,360.38 | 12,337.36 | 12,339.30 | 8,409.9K |
13:20 | 12,338.60 | 12,341.77 | 12,303.39 | 12,304.90 | 7,320.1K |
13:25 | 12,304.71 | 12,344.75 | 12,304.71 | 12,320.10 | 8,247.6K |
13:30 | 12,319.92 | 12,321.23 | 12,277.84 | 12,282.40 | 6,372.0K |
13:35 | 12,283.30 | 12,291.57 | 12,275.70 | 12,281.10 | 6,187.2K |
13:40 | 12,280.33 | 12,286.98 | 12,271.96 | 12,278.12 | 5,198.7K |
13:45 | 12,282.79 | 12,289.89 | 12,244.24 | 12,257.45 | 7,950.7K |
13:50 | 12,265.10 | 12,312.83 | 12,262.13 | 12,311.59 | 11,799.3K |
13:55 | 12,310.69 | 12,328.46 | 12,301.95 | 12,302.94 | 7,168.9K |
14:00 | 12,303.83 | 12,308.34 | 12,286.46 | 12,288.68 | 5,775.7K |
14:05 | 12,293.24 | 12,293.24 | 12,272.88 | 12,279.16 | 8,439.7K |
14:10 | 12,279.79 | 12,282.48 | 12,252.41 | 12,259.65 | 10,206.5K |
14:15 | 12,258.79 | 12,259.39 | 12,247.42 | 12,251.72 | 8,248.7K |
14:20 | 12,251.22 | 12,255.57 | 12,235.81 | 12,244.49 | 6,676.7K |
14:25 | 12,247.23 | 12,280.56 | 12,230.74 | 12,280.56 | 10,006.9K |
14:30 | 12,277.11 | 12,283.43 | 12,252.94 | 12,257.99 | 11,917.2K |
14:35 | 12,260.75 | 12,260.75 | 12,237.09 | 12,260.58 | 14,834.1K |
14:40 | 12,262.84 | 12,323.18 | 12,258.39 | 12,322.41 | 11,156.0K |
14:45 | 12,325.48 | 12,343.99 | 12,318.75 | 12,333.99 | 8,845.7K |
14:50 | 12,334.02 | 12,344.41 | 12,332.16 | 12,341.60 | 5,930.0K |
14:55 | 12,341.12 | 12,346.90 | 12,337.15 | 12,339.96 | 4,183.3K |
15:00 | 12,339.96 | 12,341.76 | 12,318.50 | 12,323.65 | 4,786.0K |
15:05 | 12,323.65 | 12,340.03 | 12,323.65 | 12,339.40 | 6,453.5K |
15:10 | 12,337.27 | 12,346.08 | 12,327.41 | 12,332.96 | 4,076.1K |
15:15 | 12,331.42 | 12,332.80 | 12,321.53 | 12,325.97 | 6,106.1K |
15:20 | 12,326.48 | 12,327.82 | 12,310.10 | 12,313.13 | 4,416.4K |
15:25 | 12,313.09 | 12,320.83 | 12,309.43 | 12,313.16 | 5,032.3K |
15:30 | 12,313.49 | 12,316.83 | 12,285.12 | 12,287.81 | 6,265.5K |
15:35 | 12,287.08 | 12,294.87 | 12,284.02 | 12,291.30 | 10,557.7K |
15:40 | 12,291.30 | 12,291.30 | 12,271.19 | 12,273.76 | 5,149.8K |
15:45 | 12,274.34 | 12,283.93 | 12,269.40 | 12,273.50 | 16,724.4K |
15:50 | 12,277.27 | 12,299.72 | 12,271.91 | 12,293.82 | 11,829.8K |
15:55 | 12,292.72 | 12,303.44 | 12,279.03 | 12,303.44 | 28,611.2K |