14,525.29
Last Update: 2025-09-30
Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
09:30 | 13,669.86 | 13,831.18 | 13,601.83 | 13,831.18 | 435,095.5K |
09:35 | 13,840.78 | 13,935.58 | 13,782.08 | 13,929.34 | 190,838.2K |
09:40 | 13,924.27 | 14,003.50 | 13,923.59 | 14,003.50 | 119,884.3K |
09:45 | 14,002.79 | 14,121.09 | 13,962.62 | 14,045.52 | 121,002.5K |
09:50 | 14,036.11 | 14,053.19 | 13,953.52 | 14,031.88 | 73,034.4K |
09:55 | 14,028.06 | 14,097.86 | 14,010.55 | 14,096.97 | 51,769.6K |
10:00 | 14,099.64 | 14,145.40 | 14,068.91 | 14,131.30 | 61,658.8K |
10:05 | 14,126.86 | 14,147.25 | 14,087.89 | 14,140.92 | 45,535.0K |
10:10 | 14,147.57 | 14,224.95 | 14,147.57 | 14,219.98 | 57,279.2K |
10:15 | 14,217.04 | 14,217.04 | 14,124.50 | 14,126.70 | 38,642.4K |
10:20 | 14,125.15 | 14,227.34 | 14,123.53 | 14,223.73 | 37,949.5K |
10:25 | 14,227.63 | 14,229.24 | 14,191.74 | 14,199.73 | 38,920.8K |
10:30 | 14,206.58 | 14,227.70 | 14,189.18 | 14,216.89 | 26,619.1K |
10:35 | 14,216.05 | 14,221.70 | 14,179.03 | 14,180.21 | 22,291.2K |
10:40 | 14,175.21 | 14,183.79 | 14,126.33 | 14,183.55 | 37,605.6K |
10:45 | 14,181.75 | 14,191.40 | 14,134.60 | 14,137.28 | 28,709.3K |
10:50 | 14,142.81 | 14,167.22 | 14,142.81 | 14,153.25 | 22,880.4K |
10:55 | 14,153.43 | 14,222.94 | 14,151.43 | 14,216.67 | 28,897.7K |
11:00 | 14,216.97 | 14,262.74 | 14,206.52 | 14,206.52 | 22,711.5K |
11:05 | 14,206.42 | 14,216.37 | 14,169.07 | 14,177.54 | 18,616.2K |
11:10 | 14,176.62 | 14,206.74 | 14,163.64 | 14,204.71 | 19,675.2K |
11:15 | 14,205.81 | 14,221.26 | 14,201.40 | 14,206.18 | 18,306.8K |
11:20 | 14,205.47 | 14,218.07 | 14,203.00 | 14,217.00 | 18,042.4K |
11:25 | 14,219.53 | 14,244.62 | 14,217.12 | 14,231.75 | 17,848.8K |
11:30 | 14,231.06 | 14,231.06 | 14,193.43 | 14,197.99 | 17,569.3K |
11:35 | 14,196.67 | 14,197.61 | 14,185.91 | 14,189.23 | 14,205.3K |
11:40 | 14,188.17 | 14,199.50 | 14,178.39 | 14,199.50 | 10,643.8K |
11:45 | 14,202.04 | 14,205.76 | 14,187.31 | 14,191.39 | 9,634.4K |
11:50 | 14,190.17 | 14,197.95 | 14,186.20 | 14,191.29 | 11,288.1K |
11:55 | 14,189.85 | 14,200.62 | 14,186.93 | 14,199.24 | 9,306.0K |
12:00 | 14,199.04 | 14,199.04 | 14,199.04 | 14,199.04 | 20.1K |
12:05 | 14,199.04 | 14,199.04 | 14,199.04 | 14,199.04 | 0.0K |
13:00 | 14,189.61 | 14,208.72 | 14,163.79 | 14,183.99 | 30,050.6K |
13:05 | 14,175.35 | 14,277.17 | 14,175.35 | 14,277.17 | 26,077.7K |
13:10 | 14,273.87 | 14,273.87 | 14,244.19 | 14,246.75 | 19,021.6K |
13:15 | 14,247.06 | 14,274.73 | 14,204.54 | 14,206.55 | 21,841.0K |
13:20 | 14,205.33 | 14,249.20 | 14,205.33 | 14,246.98 | 15,053.9K |
13:25 | 14,248.30 | 14,251.03 | 14,215.59 | 14,231.50 | 26,366.0K |
13:30 | 14,229.51 | 14,239.97 | 14,226.82 | 14,239.97 | 21,866.0K |
13:35 | 14,238.07 | 14,256.18 | 14,215.48 | 14,255.41 | 20,570.6K |
13:40 | 14,250.14 | 14,259.74 | 14,208.31 | 14,224.65 | 19,132.6K |
13:45 | 14,227.58 | 14,231.35 | 14,204.14 | 14,222.30 | 15,572.3K |
13:50 | 14,220.62 | 14,221.40 | 14,201.09 | 14,204.47 | 15,527.4K |
13:55 | 14,201.51 | 14,212.75 | 14,189.72 | 14,205.45 | 16,570.2K |
14:00 | 14,204.79 | 14,205.60 | 14,189.34 | 14,191.96 | 13,264.4K |
14:05 | 14,189.93 | 14,223.17 | 14,188.09 | 14,223.17 | 17,748.8K |
14:10 | 14,221.76 | 14,222.75 | 14,195.98 | 14,197.47 | 15,460.3K |
14:15 | 14,196.51 | 14,256.63 | 14,192.23 | 14,256.63 | 22,725.8K |
14:20 | 14,253.11 | 14,253.77 | 14,238.34 | 14,252.75 | 14,720.0K |
14:25 | 14,251.70 | 14,272.87 | 14,244.42 | 14,250.83 | 16,702.5K |
14:30 | 14,250.31 | 14,287.04 | 14,243.38 | 14,287.04 | 19,859.7K |
14:35 | 14,287.27 | 14,347.45 | 14,287.27 | 14,342.39 | 39,953.9K |
14:40 | 14,340.38 | 14,371.61 | 14,333.59 | 14,358.60 | 32,632.1K |
14:45 | 14,355.54 | 14,416.23 | 14,355.54 | 14,408.07 | 35,803.4K |
14:50 | 14,412.74 | 14,459.60 | 14,404.58 | 14,437.30 | 35,281.9K |
14:55 | 14,447.56 | 14,455.98 | 14,434.82 | 14,453.19 | 30,758.8K |
15:00 | 14,454.83 | 14,454.83 | 14,348.40 | 14,349.89 | 30,794.0K |
15:05 | 14,347.89 | 14,354.25 | 14,334.51 | 14,354.18 | 27,153.8K |
15:10 | 14,353.04 | 14,373.89 | 14,343.09 | 14,353.28 | 29,093.3K |
15:15 | 14,354.15 | 14,368.38 | 14,343.29 | 14,351.17 | 28,068.0K |
15:20 | 14,352.58 | 14,355.26 | 14,302.59 | 14,307.04 | 30,979.7K |
15:25 | 14,308.80 | 14,311.39 | 14,257.32 | 14,260.30 | 33,157.3K |
15:30 | 14,261.77 | 14,306.33 | 14,261.21 | 14,299.73 | 40,979.7K |
15:35 | 14,300.96 | 14,341.76 | 14,299.56 | 14,316.14 | 35,101.1K |
15:40 | 14,313.27 | 14,324.15 | 14,298.56 | 14,303.19 | 36,483.1K |
15:45 | 14,300.21 | 14,300.89 | 14,269.49 | 14,269.94 | 43,756.9K |
15:50 | 14,271.49 | 14,272.13 | 14,251.81 | 14,266.61 | 41,250.3K |
15:55 | 14,267.56 | 14,274.18 | 14,252.58 | 14,261.92 | 83,071.6K |