14,525.29
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 14,545.65 | 14,650.95 | 14,545.65 | 14,623.83 | 75,266.2K |
| 09:35 | 14,624.00 | 14,624.00 | 14,461.61 | 14,488.66 | 49,958.1K |
| 09:40 | 14,492.93 | 14,514.33 | 14,417.22 | 14,438.61 | 39,588.1K |
| 09:45 | 14,439.25 | 14,458.39 | 14,399.76 | 14,438.33 | 32,060.8K |
| 09:50 | 14,432.97 | 14,468.90 | 14,418.83 | 14,466.01 | 19,812.6K |
| 09:55 | 14,464.97 | 14,464.97 | 14,407.99 | 14,421.29 | 25,378.1K |
| 10:00 | 14,419.71 | 14,454.41 | 14,403.29 | 14,450.51 | 25,447.4K |
| 10:05 | 14,454.63 | 14,458.38 | 14,426.46 | 14,452.01 | 34,027.7K |
| 10:10 | 14,452.39 | 14,452.94 | 14,419.15 | 14,431.40 | 28,159.2K |
| 10:15 | 14,431.95 | 14,467.12 | 14,431.95 | 14,449.70 | 20,545.9K |
| 10:20 | 14,448.25 | 14,452.94 | 14,416.63 | 14,422.13 | 18,885.1K |
| 10:25 | 14,423.17 | 14,424.81 | 14,397.77 | 14,404.97 | 22,280.3K |
| 10:30 | 14,404.35 | 14,404.39 | 14,362.41 | 14,369.63 | 19,501.2K |
| 10:35 | 14,368.86 | 14,382.85 | 14,346.56 | 14,349.07 | 16,162.5K |
| 10:40 | 14,348.28 | 14,391.68 | 14,343.52 | 14,390.00 | 16,499.2K |
| 10:45 | 14,389.92 | 14,390.77 | 14,338.87 | 14,340.33 | 33,005.2K |
| 10:50 | 14,341.89 | 14,341.89 | 14,257.36 | 14,257.36 | 24,049.5K |
| 10:55 | 14,261.56 | 14,264.64 | 14,229.37 | 14,255.98 | 29,573.3K |
| 11:00 | 14,257.72 | 14,284.84 | 14,254.84 | 14,283.01 | 19,840.0K |
| 11:05 | 14,284.52 | 14,329.54 | 14,284.52 | 14,320.52 | 13,905.3K |
| 11:10 | 14,319.65 | 14,330.98 | 14,313.09 | 14,330.09 | 10,058.1K |
| 11:15 | 14,329.81 | 14,330.85 | 14,285.69 | 14,289.55 | 12,783.1K |
| 11:20 | 14,289.25 | 14,303.89 | 14,287.79 | 14,302.12 | 9,974.6K |
| 11:25 | 14,303.05 | 14,309.43 | 14,288.41 | 14,290.44 | 9,277.2K |
| 11:30 | 14,291.54 | 14,294.33 | 14,279.25 | 14,279.25 | 8,367.9K |
| 11:35 | 14,282.11 | 14,285.14 | 14,275.70 | 14,282.02 | 6,671.2K |
| 11:40 | 14,281.24 | 14,281.24 | 14,251.26 | 14,251.35 | 11,897.1K |
| 11:45 | 14,252.61 | 14,267.32 | 14,250.66 | 14,263.99 | 7,507.6K |
| 11:50 | 14,262.08 | 14,269.12 | 14,256.19 | 14,267.09 | 5,918.2K |
| 11:55 | 14,267.25 | 14,273.28 | 14,265.20 | 14,271.63 | 7,833.4K |
| 12:00 | 14,271.54 | 14,271.54 | 14,271.54 | 14,271.54 | 15.4K |
| 12:05 | 14,271.54 | 14,271.54 | 14,271.54 | 14,271.54 | 0.0K |
| 13:00 | 14,268.80 | 14,286.90 | 14,255.61 | 14,273.12 | 25,361.6K |
| 13:05 | 14,273.19 | 14,297.65 | 14,258.40 | 14,261.73 | 16,272.4K |
| 13:10 | 14,255.77 | 14,262.74 | 14,238.23 | 14,243.93 | 14,498.3K |
| 13:15 | 14,239.22 | 14,250.74 | 14,210.00 | 14,210.00 | 16,705.6K |
| 13:20 | 14,207.85 | 14,207.85 | 14,174.73 | 14,197.56 | 25,110.5K |
| 13:25 | 14,193.31 | 14,198.65 | 14,158.84 | 14,181.56 | 21,953.6K |
| 13:30 | 14,181.45 | 14,181.45 | 14,149.61 | 14,163.54 | 13,860.6K |
| 13:35 | 14,163.71 | 14,174.96 | 14,155.23 | 14,163.65 | 16,920.2K |
| 13:40 | 14,162.07 | 14,168.31 | 14,123.65 | 14,134.19 | 24,034.3K |
| 13:45 | 14,133.95 | 14,171.89 | 14,128.25 | 14,171.89 | 24,422.8K |
| 13:50 | 14,170.26 | 14,171.77 | 14,132.48 | 14,132.50 | 27,026.8K |
| 13:55 | 14,129.67 | 14,175.18 | 14,128.20 | 14,151.89 | 21,454.3K |
| 14:00 | 14,150.14 | 14,176.44 | 14,136.72 | 14,165.82 | 14,582.1K |
| 14:05 | 14,174.24 | 14,196.77 | 14,170.82 | 14,182.93 | 16,965.7K |
| 14:10 | 14,178.19 | 14,210.05 | 14,169.43 | 14,204.32 | 13,840.4K |
| 14:15 | 14,203.31 | 14,226.46 | 14,202.26 | 14,205.40 | 10,000.9K |
| 14:20 | 14,209.73 | 14,224.71 | 14,198.87 | 14,221.57 | 10,692.5K |
| 14:25 | 14,221.90 | 14,240.94 | 14,221.46 | 14,240.94 | 8,594.0K |
| 14:30 | 14,235.75 | 14,238.53 | 14,211.27 | 14,213.88 | 8,991.8K |
| 14:35 | 14,211.06 | 14,227.66 | 14,205.72 | 14,227.66 | 10,275.3K |
| 14:40 | 14,226.45 | 14,235.07 | 14,212.22 | 14,220.75 | 15,343.8K |
| 14:45 | 14,220.27 | 14,227.99 | 14,189.05 | 14,189.81 | 12,518.7K |
| 14:50 | 14,188.69 | 14,191.45 | 14,173.84 | 14,177.27 | 12,778.0K |
| 14:55 | 14,174.17 | 14,182.53 | 14,167.36 | 14,172.53 | 12,398.5K |
| 15:00 | 14,172.17 | 14,228.52 | 14,169.05 | 14,228.52 | 25,608.2K |
| 15:05 | 14,227.33 | 14,268.72 | 14,227.33 | 14,254.43 | 24,246.0K |
| 15:10 | 14,253.40 | 14,266.13 | 14,252.80 | 14,259.63 | 11,227.1K |
| 15:15 | 14,259.73 | 14,271.56 | 14,258.76 | 14,266.50 | 13,105.5K |
| 15:20 | 14,268.03 | 14,275.21 | 14,263.85 | 14,272.79 | 13,930.0K |
| 15:25 | 14,277.42 | 14,277.42 | 14,252.92 | 14,262.42 | 15,260.7K |
| 15:30 | 14,266.09 | 14,274.58 | 14,260.39 | 14,262.76 | 14,420.7K |
| 15:35 | 14,262.45 | 14,264.87 | 14,241.57 | 14,254.20 | 17,097.0K |
| 15:40 | 14,253.79 | 14,279.57 | 14,253.79 | 14,273.93 | 21,413.8K |
| 15:45 | 14,272.07 | 14,272.07 | 14,247.89 | 14,252.22 | 24,999.0K |
| 15:50 | 14,247.96 | 14,271.01 | 14,247.96 | 14,260.19 | 26,326.1K |
| 15:55 | 14,256.26 | 14,270.16 | 14,238.52 | 14,270.16 | 284,031.6K |