14,525.29
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 14,317.05 | 14,482.08 | 14,295.79 | 14,482.08 | 87,324.3K |
| 09:35 | 14,477.49 | 14,547.07 | 14,422.50 | 14,425.94 | 59,439.3K |
| 09:40 | 14,429.55 | 14,461.90 | 14,344.25 | 14,344.25 | 46,435.5K |
| 09:45 | 14,350.66 | 14,386.42 | 14,338.57 | 14,361.44 | 47,680.9K |
| 09:50 | 14,358.02 | 14,410.64 | 14,358.02 | 14,391.75 | 38,735.1K |
| 09:55 | 14,390.99 | 14,394.37 | 14,344.67 | 14,358.37 | 23,566.7K |
| 10:00 | 14,352.94 | 14,393.50 | 14,337.80 | 14,375.09 | 23,810.9K |
| 10:05 | 14,375.29 | 14,375.29 | 14,344.07 | 14,354.80 | 17,819.5K |
| 10:10 | 14,353.45 | 14,353.45 | 14,322.61 | 14,334.70 | 24,059.7K |
| 10:15 | 14,334.37 | 14,384.21 | 14,332.36 | 14,378.35 | 28,377.9K |
| 10:20 | 14,378.11 | 14,381.68 | 14,293.44 | 14,293.44 | 17,840.3K |
| 10:25 | 14,295.17 | 14,309.57 | 14,284.63 | 14,291.37 | 19,204.1K |
| 10:30 | 14,292.14 | 14,299.64 | 14,278.99 | 14,298.07 | 15,711.5K |
| 10:35 | 14,295.62 | 14,295.62 | 14,255.04 | 14,271.86 | 15,106.6K |
| 10:40 | 14,271.58 | 14,285.24 | 14,240.36 | 14,263.81 | 16,239.4K |
| 10:45 | 14,265.50 | 14,272.52 | 14,227.65 | 14,244.23 | 13,477.9K |
| 10:50 | 14,248.49 | 14,292.56 | 14,242.81 | 14,291.11 | 10,280.4K |
| 10:55 | 14,288.00 | 14,297.82 | 14,284.36 | 14,286.72 | 10,252.7K |
| 11:00 | 14,287.04 | 14,320.01 | 14,287.04 | 14,317.89 | 10,426.2K |
| 11:05 | 14,316.39 | 14,332.06 | 14,304.85 | 14,309.76 | 11,275.4K |
| 11:10 | 14,309.08 | 14,313.70 | 14,285.62 | 14,285.62 | 9,555.1K |
| 11:15 | 14,285.04 | 14,308.33 | 14,285.04 | 14,298.67 | 8,005.8K |
| 11:20 | 14,299.56 | 14,335.72 | 14,298.30 | 14,333.51 | 10,937.8K |
| 11:25 | 14,333.95 | 14,367.56 | 14,333.95 | 14,363.73 | 13,544.6K |
| 11:30 | 14,365.31 | 14,368.36 | 14,355.57 | 14,361.91 | 7,172.5K |
| 11:35 | 14,360.01 | 14,360.01 | 14,334.58 | 14,334.58 | 6,855.9K |
| 11:40 | 14,334.17 | 14,351.85 | 14,334.17 | 14,350.75 | 6,182.2K |
| 11:45 | 14,351.83 | 14,362.09 | 14,349.06 | 14,350.54 | 4,602.5K |
| 11:50 | 14,349.95 | 14,356.15 | 14,347.18 | 14,347.22 | 8,941.9K |
| 11:55 | 14,347.07 | 14,347.35 | 14,335.64 | 14,338.03 | 8,880.1K |
| 12:00 | 14,338.51 | 14,338.51 | 14,338.51 | 14,338.51 | 27.2K |
| 12:05 | 14,338.51 | 14,338.51 | 14,338.51 | 14,338.51 | 0.0K |
| 13:00 | 14,337.12 | 14,337.12 | 14,311.88 | 14,323.67 | 16,356.2K |
| 13:05 | 14,323.34 | 14,336.89 | 14,314.12 | 14,335.85 | 19,413.1K |
| 13:10 | 14,336.10 | 14,339.10 | 14,319.32 | 14,319.32 | 19,652.4K |
| 13:15 | 14,319.13 | 14,322.08 | 14,297.76 | 14,298.63 | 16,995.5K |
| 13:20 | 14,298.07 | 14,312.10 | 14,289.92 | 14,311.44 | 14,380.1K |
| 13:25 | 14,311.81 | 14,316.61 | 14,280.69 | 14,281.22 | 14,942.6K |
| 13:30 | 14,282.18 | 14,300.93 | 14,282.18 | 14,300.93 | 16,188.9K |
| 13:35 | 14,299.30 | 14,314.48 | 14,299.30 | 14,312.16 | 10,689.1K |
| 13:40 | 14,312.97 | 14,319.47 | 14,296.17 | 14,299.28 | 9,418.6K |
| 13:45 | 14,297.53 | 14,305.59 | 14,293.51 | 14,303.49 | 12,450.5K |
| 13:50 | 14,304.21 | 14,304.21 | 14,288.75 | 14,290.26 | 12,241.9K |
| 13:55 | 14,290.26 | 14,290.26 | 14,264.76 | 14,266.43 | 22,241.5K |
| 14:00 | 14,265.01 | 14,270.43 | 14,262.53 | 14,263.87 | 13,825.5K |
| 14:05 | 14,264.57 | 14,297.68 | 14,254.63 | 14,296.31 | 17,163.1K |
| 14:10 | 14,296.99 | 14,299.18 | 14,275.82 | 14,280.72 | 7,395.8K |
| 14:15 | 14,280.94 | 14,290.14 | 14,280.24 | 14,287.40 | 6,838.3K |
| 14:20 | 14,286.50 | 14,298.87 | 14,286.50 | 14,292.48 | 9,866.7K |
| 14:25 | 14,292.30 | 14,305.73 | 14,290.69 | 14,305.73 | 10,948.2K |
| 14:30 | 14,305.30 | 14,343.06 | 14,305.30 | 14,340.56 | 14,496.7K |
| 14:35 | 14,341.97 | 14,391.35 | 14,341.97 | 14,366.28 | 21,553.6K |
| 14:40 | 14,365.99 | 14,379.26 | 14,358.76 | 14,373.24 | 28,857.1K |
| 14:45 | 14,375.22 | 14,394.30 | 14,367.93 | 14,393.38 | 22,183.7K |
| 14:50 | 14,393.12 | 14,425.72 | 14,384.77 | 14,423.95 | 18,769.3K |
| 14:55 | 14,423.48 | 14,449.21 | 14,423.27 | 14,444.89 | 15,605.3K |
| 15:00 | 14,444.57 | 14,445.16 | 14,423.32 | 14,444.15 | 14,401.9K |
| 15:05 | 14,444.99 | 14,463.59 | 14,442.83 | 14,463.59 | 16,255.3K |
| 15:10 | 14,462.75 | 14,472.73 | 14,460.72 | 14,465.71 | 19,955.5K |
| 15:15 | 14,467.14 | 14,472.82 | 14,448.89 | 14,455.06 | 21,072.9K |
| 15:20 | 14,455.71 | 14,456.27 | 14,429.77 | 14,433.05 | 14,194.6K |
| 15:25 | 14,433.07 | 14,434.24 | 14,407.55 | 14,411.97 | 16,229.5K |
| 15:30 | 14,412.08 | 14,417.41 | 14,395.46 | 14,399.06 | 15,203.8K |
| 15:35 | 14,396.43 | 14,405.13 | 14,395.00 | 14,397.86 | 12,004.7K |
| 15:40 | 14,395.04 | 14,400.10 | 14,384.22 | 14,396.26 | 25,353.6K |
| 15:45 | 14,397.52 | 14,409.92 | 14,393.98 | 14,404.06 | 17,649.0K |
| 15:50 | 14,398.97 | 14,415.83 | 14,398.97 | 14,410.15 | 22,186.2K |
| 15:55 | 14,410.43 | 14,443.43 | 14,410.43 | 14,440.40 | 58,206.3K |