14,525.29
Last Update: 2025-09-30
Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
09:30 | 14,829.42 | 14,870.83 | 14,692.55 | 14,741.38 | 130,248.0K |
09:35 | 14,740.24 | 14,777.19 | 14,710.94 | 14,716.40 | 58,625.6K |
09:40 | 14,717.83 | 14,747.01 | 14,677.90 | 14,677.90 | 70,467.0K |
09:45 | 14,676.22 | 14,681.03 | 14,563.87 | 14,563.87 | 64,799.3K |
09:50 | 14,562.12 | 14,562.12 | 14,496.38 | 14,521.74 | 57,759.6K |
09:55 | 14,518.42 | 14,572.74 | 14,497.36 | 14,504.33 | 47,177.8K |
10:00 | 14,500.88 | 14,503.24 | 14,437.31 | 14,444.28 | 52,559.5K |
10:05 | 14,438.14 | 14,438.75 | 14,362.90 | 14,363.09 | 46,510.1K |
10:10 | 14,355.29 | 14,398.22 | 14,309.55 | 14,374.25 | 49,299.6K |
10:15 | 14,383.31 | 14,452.36 | 14,383.31 | 14,442.70 | 25,416.8K |
10:20 | 14,447.07 | 14,448.06 | 14,359.30 | 14,361.19 | 44,556.8K |
10:25 | 14,369.00 | 14,424.68 | 14,369.00 | 14,399.80 | 42,819.9K |
10:30 | 14,399.02 | 14,399.02 | 14,345.32 | 14,346.22 | 35,588.7K |
10:35 | 14,348.69 | 14,348.69 | 14,263.57 | 14,273.18 | 45,392.9K |
10:40 | 14,273.70 | 14,320.65 | 14,273.70 | 14,320.65 | 26,967.4K |
10:45 | 14,321.63 | 14,341.85 | 14,211.76 | 14,211.76 | 34,600.0K |
10:50 | 14,207.48 | 14,207.48 | 14,140.42 | 14,183.04 | 53,883.8K |
10:55 | 14,185.15 | 14,228.87 | 14,183.54 | 14,227.66 | 30,217.2K |
11:00 | 14,228.08 | 14,280.83 | 14,228.08 | 14,258.95 | 26,560.1K |
11:05 | 14,259.33 | 14,287.84 | 14,235.46 | 14,286.84 | 21,469.0K |
11:10 | 14,291.24 | 14,298.03 | 14,222.33 | 14,222.33 | 21,274.5K |
11:15 | 14,222.44 | 14,226.73 | 14,182.82 | 14,197.59 | 28,760.8K |
11:20 | 14,197.67 | 14,216.91 | 14,170.29 | 14,170.63 | 20,484.2K |
11:25 | 14,171.47 | 14,174.94 | 14,156.49 | 14,168.16 | 20,849.7K |
11:30 | 14,168.19 | 14,179.22 | 14,158.27 | 14,171.50 | 12,411.9K |
11:35 | 14,171.47 | 14,171.47 | 14,156.09 | 14,166.87 | 9,339.2K |
11:40 | 14,166.12 | 14,166.87 | 14,149.89 | 14,151.39 | 10,849.6K |
11:45 | 14,152.01 | 14,152.01 | 14,126.09 | 14,131.98 | 15,328.9K |
11:50 | 14,132.33 | 14,136.93 | 14,129.07 | 14,129.07 | 8,048.1K |
11:55 | 14,127.94 | 14,137.15 | 14,123.10 | 14,129.33 | 7,027.3K |
12:00 | 14,130.97 | 14,130.97 | 14,130.97 | 14,130.97 | 407.1K |
12:05 | 14,130.97 | 14,130.97 | 14,130.97 | 14,130.97 | 0.0K |
13:00 | 14,133.38 | 14,179.39 | 14,119.04 | 14,133.24 | 25,417.8K |
13:05 | 14,129.83 | 14,213.59 | 14,107.94 | 14,213.59 | 28,384.9K |
13:10 | 14,217.94 | 14,255.93 | 14,217.94 | 14,255.42 | 18,204.7K |
13:15 | 14,254.58 | 14,257.86 | 14,219.58 | 14,221.58 | 18,166.4K |
13:20 | 14,220.73 | 14,220.73 | 14,182.79 | 14,184.84 | 14,092.3K |
13:25 | 14,187.54 | 14,241.90 | 14,183.85 | 14,194.55 | 19,048.8K |
13:30 | 14,195.73 | 14,196.88 | 14,140.96 | 14,140.96 | 17,843.9K |
13:35 | 14,141.52 | 14,165.12 | 14,139.82 | 14,156.65 | 14,373.8K |
13:40 | 14,158.71 | 14,175.23 | 14,140.26 | 14,161.28 | 19,337.8K |
13:45 | 14,169.33 | 14,179.69 | 14,149.39 | 14,152.33 | 12,042.1K |
13:50 | 14,152.98 | 14,210.76 | 14,151.78 | 14,208.30 | 13,788.0K |
13:55 | 14,210.29 | 14,232.83 | 14,206.55 | 14,206.55 | 12,921.7K |
14:00 | 14,206.57 | 14,206.57 | 14,183.86 | 14,204.93 | 15,236.1K |
14:05 | 14,205.63 | 14,206.42 | 14,182.73 | 14,190.79 | 18,953.5K |
14:10 | 14,191.28 | 14,191.54 | 14,142.90 | 14,159.68 | 24,330.5K |
14:15 | 14,161.23 | 14,169.56 | 14,146.39 | 14,156.76 | 20,631.2K |
14:20 | 14,156.85 | 14,156.85 | 14,114.05 | 14,140.23 | 23,997.2K |
14:25 | 14,141.61 | 14,152.80 | 14,098.93 | 14,142.27 | 35,998.4K |
14:30 | 14,135.97 | 14,137.09 | 14,065.29 | 14,075.66 | 29,830.5K |
14:35 | 14,077.28 | 14,111.55 | 14,056.46 | 14,111.55 | 33,488.8K |
14:40 | 14,106.59 | 14,179.47 | 14,106.59 | 14,179.06 | 22,086.7K |
14:45 | 14,182.22 | 14,223.64 | 14,177.10 | 14,209.78 | 19,783.2K |
14:50 | 14,209.62 | 14,223.53 | 14,197.10 | 14,200.43 | 15,453.8K |
14:55 | 14,200.12 | 14,200.36 | 14,178.28 | 14,183.79 | 13,543.9K |
15:00 | 14,183.13 | 14,191.13 | 14,165.63 | 14,181.51 | 13,808.8K |
15:05 | 14,181.01 | 14,207.68 | 14,181.01 | 14,207.68 | 13,488.1K |
15:10 | 14,207.45 | 14,209.65 | 14,189.93 | 14,194.04 | 10,109.6K |
15:15 | 14,193.91 | 14,196.51 | 14,173.86 | 14,175.46 | 12,278.6K |
15:20 | 14,171.48 | 14,173.42 | 14,154.70 | 14,162.54 | 14,021.3K |
15:25 | 14,163.84 | 14,170.32 | 14,152.86 | 14,154.67 | 13,357.3K |
15:30 | 14,154.54 | 14,154.54 | 14,142.90 | 14,146.93 | 15,389.4K |
15:35 | 14,147.37 | 14,155.74 | 14,143.92 | 14,147.03 | 16,068.7K |
15:40 | 14,145.43 | 14,145.43 | 14,131.80 | 14,136.26 | 24,065.9K |
15:45 | 14,135.45 | 14,143.66 | 14,125.93 | 14,140.21 | 37,178.3K |
15:50 | 14,139.82 | 14,156.36 | 14,136.51 | 14,138.00 | 32,911.7K |
15:55 | 14,135.68 | 14,161.71 | 14,129.39 | 14,161.71 | 78,863.1K |