14,875.98
Last Update: 2025-10-02
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 14,189.81 | 14,319.96 | 14,155.90 | 14,162.41 | 83,138.9K |
| 09:35 | 14,161.60 | 14,203.27 | 14,099.02 | 14,197.44 | 54,309.6K |
| 09:40 | 14,194.00 | 14,211.08 | 14,159.71 | 14,162.46 | 39,360.9K |
| 09:45 | 14,164.46 | 14,345.84 | 14,164.46 | 14,312.82 | 49,875.6K |
| 09:50 | 14,312.75 | 14,328.27 | 14,268.93 | 14,308.49 | 36,994.4K |
| 09:55 | 14,309.06 | 14,333.01 | 14,292.64 | 14,296.15 | 31,784.9K |
| 10:00 | 14,297.87 | 14,304.92 | 14,271.45 | 14,276.60 | 30,633.1K |
| 10:05 | 14,274.82 | 14,274.82 | 14,163.99 | 14,163.99 | 34,825.4K |
| 10:10 | 14,162.35 | 14,183.37 | 14,152.55 | 14,183.37 | 28,321.2K |
| 10:15 | 14,181.22 | 14,235.44 | 14,181.22 | 14,221.57 | 24,297.6K |
| 10:20 | 14,219.74 | 14,288.29 | 14,203.82 | 14,286.56 | 29,042.9K |
| 10:25 | 14,284.57 | 14,395.09 | 14,277.51 | 14,395.09 | 38,257.4K |
| 10:30 | 14,391.48 | 14,459.22 | 14,391.48 | 14,459.22 | 38,124.1K |
| 10:35 | 14,457.13 | 14,503.17 | 14,437.94 | 14,503.17 | 39,061.6K |
| 10:40 | 14,501.68 | 14,588.87 | 14,499.61 | 14,561.03 | 55,808.4K |
| 10:45 | 14,559.46 | 14,597.62 | 14,533.28 | 14,538.95 | 34,198.4K |
| 10:50 | 14,536.07 | 14,536.07 | 14,498.66 | 14,529.12 | 33,368.5K |
| 10:55 | 14,527.71 | 14,578.19 | 14,527.71 | 14,533.88 | 33,712.5K |
| 11:00 | 14,533.34 | 14,550.05 | 14,496.63 | 14,512.54 | 25,015.2K |
| 11:05 | 14,510.76 | 14,533.33 | 14,509.48 | 14,529.84 | 28,595.8K |
| 11:10 | 14,527.31 | 14,527.31 | 14,483.33 | 14,503.80 | 26,443.3K |
| 11:15 | 14,504.19 | 14,505.25 | 14,458.70 | 14,458.70 | 18,985.4K |
| 11:20 | 14,457.06 | 14,461.67 | 14,447.73 | 14,461.41 | 15,408.4K |
| 11:25 | 14,458.48 | 14,468.39 | 14,433.19 | 14,468.01 | 18,456.6K |
| 11:30 | 14,467.35 | 14,508.19 | 14,467.35 | 14,508.19 | 15,477.6K |
| 11:35 | 14,508.92 | 14,509.96 | 14,497.85 | 14,509.21 | 11,658.9K |
| 11:40 | 14,508.64 | 14,530.32 | 14,504.30 | 14,521.08 | 10,492.0K |
| 11:45 | 14,520.77 | 14,530.22 | 14,516.22 | 14,525.65 | 9,822.5K |
| 11:50 | 14,525.68 | 14,528.77 | 14,519.65 | 14,520.42 | 7,168.8K |
| 11:55 | 14,520.42 | 14,528.23 | 14,515.67 | 14,525.05 | 8,238.6K |
| 12:00 | 14,523.01 | 14,523.01 | 14,523.01 | 14,523.01 | 2.0K |
| 12:05 | 14,523.01 | 14,523.01 | 14,523.01 | 14,523.01 | 0.0K |
| 13:00 | 14,538.29 | 14,568.66 | 14,521.65 | 14,524.88 | 25,356.4K |
| 13:05 | 14,526.51 | 14,548.42 | 14,511.64 | 14,545.67 | 15,592.8K |
| 13:10 | 14,545.00 | 14,574.23 | 14,521.99 | 14,529.13 | 20,977.9K |
| 13:15 | 14,529.71 | 14,556.40 | 14,511.47 | 14,511.63 | 19,980.2K |
| 13:20 | 14,510.76 | 14,556.00 | 14,510.76 | 14,555.42 | 17,595.7K |
| 13:25 | 14,554.62 | 14,601.28 | 14,554.62 | 14,590.01 | 22,792.6K |
| 13:30 | 14,588.18 | 14,630.77 | 14,568.44 | 14,588.80 | 27,660.7K |
| 13:35 | 14,589.58 | 14,603.80 | 14,577.57 | 14,585.86 | 17,571.6K |
| 13:40 | 14,585.27 | 14,601.02 | 14,569.20 | 14,601.02 | 18,884.3K |
| 13:45 | 14,600.71 | 14,663.33 | 14,600.71 | 14,648.10 | 44,618.4K |
| 13:50 | 14,650.12 | 14,688.90 | 14,640.92 | 14,688.06 | 26,905.6K |
| 13:55 | 14,687.31 | 14,716.38 | 14,687.31 | 14,692.75 | 28,128.1K |
| 14:00 | 14,692.09 | 14,701.35 | 14,677.23 | 14,686.03 | 17,672.1K |
| 14:05 | 14,686.40 | 14,710.27 | 14,684.43 | 14,703.81 | 21,857.6K |
| 14:10 | 14,703.79 | 14,711.11 | 14,675.47 | 14,676.19 | 20,713.5K |
| 14:15 | 14,676.21 | 14,699.30 | 14,669.37 | 14,694.72 | 22,731.6K |
| 14:20 | 14,691.81 | 14,747.82 | 14,691.81 | 14,718.84 | 27,038.9K |
| 14:25 | 14,718.58 | 14,729.05 | 14,704.15 | 14,707.14 | 19,922.0K |
| 14:30 | 14,706.91 | 14,746.74 | 14,705.46 | 14,737.52 | 28,776.3K |
| 14:35 | 14,736.85 | 14,765.45 | 14,732.45 | 14,763.73 | 26,038.1K |
| 14:40 | 14,763.99 | 14,787.68 | 14,760.31 | 14,771.63 | 25,040.3K |
| 14:45 | 14,771.49 | 14,791.80 | 14,768.24 | 14,779.28 | 26,600.1K |
| 14:50 | 14,779.20 | 14,787.12 | 14,771.37 | 14,782.61 | 27,163.1K |
| 14:55 | 14,785.00 | 14,790.17 | 14,777.55 | 14,781.53 | 25,494.9K |
| 15:00 | 14,782.61 | 14,802.89 | 14,779.17 | 14,799.08 | 27,391.6K |
| 15:05 | 14,798.41 | 14,800.26 | 14,759.21 | 14,768.67 | 26,069.8K |
| 15:10 | 14,767.44 | 14,769.75 | 14,752.76 | 14,756.23 | 27,860.7K |
| 15:15 | 14,753.16 | 14,766.09 | 14,730.84 | 14,733.95 | 31,136.1K |
| 15:20 | 14,729.27 | 14,757.18 | 14,729.27 | 14,745.68 | 34,070.1K |
| 15:25 | 14,741.29 | 14,741.32 | 14,719.35 | 14,730.56 | 25,980.8K |
| 15:30 | 14,729.25 | 14,732.42 | 14,701.35 | 14,701.35 | 25,320.0K |
| 15:35 | 14,701.97 | 14,731.13 | 14,701.97 | 14,726.81 | 32,783.2K |
| 15:40 | 14,725.37 | 14,728.00 | 14,703.89 | 14,711.42 | 27,714.8K |
| 15:45 | 14,709.36 | 14,714.47 | 14,694.30 | 14,698.50 | 39,632.1K |
| 15:50 | 14,700.98 | 14,722.43 | 14,693.26 | 14,721.30 | 36,115.6K |
| 15:55 | 14,719.60 | 14,752.30 | 14,719.15 | 14,752.30 | 184,021.1K |