Last Update: 2025-09-30
Time Open Price High Price Low Price Close Price Volume
09:30 9,665.22 9,687.54 9,657.46 9,676.68 0.0K
09:35 9,677.94 9,684.75 9,670.86 9,680.35 0.0K
09:40 9,678.95 9,698.21 9,677.86 9,696.68 0.0K
09:45 9,697.93 9,726.47 9,694.79 9,715.70 0.0K
09:50 9,716.84 9,717.58 9,707.00 9,717.37 0.0K
09:55 9,718.14 9,725.60 9,714.00 9,720.23 0.0K
10:00 9,721.00 9,721.02 9,704.46 9,707.38 0.0K
10:05 9,707.90 9,714.28 9,700.65 9,701.25 0.0K
10:10 9,700.94 9,700.94 9,688.37 9,693.77 0.0K
10:15 9,695.57 9,704.72 9,692.33 9,697.40 0.0K
10:20 9,696.17 9,696.17 9,681.94 9,682.87 0.0K
10:25 9,681.67 9,681.67 9,665.53 9,671.92 0.0K
10:30 9,673.80 9,677.00 9,663.30 9,672.81 0.0K
10:35 9,672.84 9,675.17 9,664.58 9,665.90 0.0K
10:40 9,665.46 9,665.46 9,654.08 9,655.44 0.0K
10:45 9,656.99 9,673.58 9,655.91 9,672.97 0.0K
10:50 9,674.16 9,682.77 9,672.10 9,680.39 0.0K
10:55 9,680.43 9,691.77 9,676.73 9,690.28 0.0K
11:00 9,689.86 9,690.06 9,681.10 9,684.41 0.0K
11:05 9,684.71 9,686.27 9,672.89 9,678.68 0.0K
11:10 9,679.29 9,681.48 9,674.72 9,680.21 0.0K
11:15 9,681.37 9,684.01 9,676.62 9,683.91 0.0K
11:20 9,685.05 9,688.49 9,681.36 9,685.69 0.0K
11:25 9,686.64 9,698.47 9,685.63 9,698.01 0.0K
11:30 9,698.50 9,698.50 9,698.50 9,698.50 0.0K
13:00 9,699.53 9,707.73 9,696.15 9,704.72 0.0K
13:05 9,705.57 9,712.15 9,699.21 9,711.68 0.0K
13:10 9,710.54 9,710.78 9,697.11 9,698.57 0.0K
13:15 9,698.69 9,710.02 9,698.69 9,710.02 0.0K
13:20 9,709.63 9,713.40 9,699.61 9,701.69 0.0K
13:25 9,701.81 9,711.77 9,699.97 9,711.06 0.0K
13:30 9,710.78 9,716.62 9,707.03 9,713.50 0.0K
13:35 9,713.30 9,719.93 9,713.10 9,714.74 0.0K
13:40 9,714.82 9,716.41 9,711.79 9,715.26 0.0K
13:45 9,716.62 9,727.08 9,714.49 9,725.37 0.0K
13:50 9,727.41 9,737.62 9,721.84 9,736.55 0.0K
13:55 9,734.26 9,735.28 9,721.23 9,722.68 0.0K
14:00 9,726.50 9,738.99 9,724.76 9,725.40 0.0K
14:05 9,722.91 9,729.68 9,720.35 9,720.35 0.0K
14:10 9,719.39 9,725.74 9,715.93 9,724.68 0.0K
14:15 9,724.66 9,732.95 9,724.17 9,729.14 0.0K
14:20 9,728.82 9,728.92 9,718.52 9,724.39 0.0K
14:25 9,723.75 9,725.27 9,716.54 9,723.49 0.0K
14:30 9,721.62 9,727.40 9,716.13 9,725.54 0.0K
14:35 9,726.00 9,734.60 9,725.31 9,734.34 0.0K
14:40 9,735.68 9,737.96 9,731.62 9,736.53 0.0K
14:45 9,737.59 9,752.80 9,736.99 9,752.80 0.0K
14:50 9,751.90 9,760.50 9,749.88 9,759.22 0.0K
14:55 9,760.20 9,761.03 9,753.21 9,754.97 0.0K
15:00 9,754.97 9,754.97 9,754.97 9,754.97 0.0K
15:55 9,753.00 9,753.00 9,753.00 9,753.00 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 9,846.96 9,867.04 9,814.14 9,853.04 0.2M
2025-09-29 9,731.89 9,918.36 9,707.90 9,841.12 0.3M
2025-09-26 9,759.32 9,786.79 9,718.16 9,718.16 0.2M
2025-09-25 9,755.27 9,822.95 9,734.29 9,785.16 0.2M
2025-09-24 9,662.21 9,761.55 9,654.08 9,753.00 0.2M
2025-09-22 9,695.54 9,699.23 9,629.42 9,670.74 0.2M
2025-09-19 9,642.19 9,726.10 9,620.43 9,666.51 0.2M
2025-09-18 9,776.33 9,800.71 9,578.58 9,646.94 0.3M
2025-09-17 9,726.63 9,809.60 9,711.12 9,787.76 0.2M
2025-09-16 9,801.99 9,818.37 9,706.56 9,726.16 0.2M
2025-09-15 9,795.19 9,867.46 9,768.72 9,791.24 0.2M
2025-09-12 9,850.86 9,879.49 9,751.71 9,763.83 0.3M
2025-09-11 9,675.04 9,837.26 9,649.88 9,837.26 0.3M
2025-09-10 9,690.52 9,743.52 9,660.78 9,705.40 0.2M
2025-09-09 9,716.66 9,764.92 9,650.64 9,706.59 0.2M
2025-09-08 9,757.28 9,814.53 9,715.35 9,746.91 0.3M
2025-09-06 9,574.40 9,732.27 9,732.27 9,732.27 0.2M
2025-09-05 9,574.40 9,744.05 9,560.48 9,732.27 0.2M
2025-09-04 9,665.44 9,665.77 9,500.97 9,591.28 0.3M
2025-09-03 9,748.24 9,770.35 9,615.40 9,665.93 0.2M
2025-09-02 9,694.37 9,777.08 9,648.14 9,721.67 0.3M
2025-09-01 9,730.78 9,737.21 9,649.09 9,687.69 0.3M
2025-08-29 9,613.99 9,762.59 9,613.99 9,714.77 0.3M
2025-08-28 9,523.16 9,623.07 9,476.87 9,619.28 0.3M
2025-08-27 9,734.89 9,747.74 9,544.47 9,544.47 0.3M
2025-08-26 9,754.42 9,794.07 9,715.59 9,745.95 0.2M
2025-08-25 9,678.15 9,783.48 9,659.10 9,783.48 0.3M
2025-08-22 9,513.30 9,634.43 9,507.76 9,632.49 0.2M
2025-08-21 9,490.30 9,539.09 9,471.66 9,510.73 0.2M
2025-08-20 9,361.41 9,471.66 9,324.94 9,468.04 0.2M
2025-08-19 9,440.48 9,483.52 9,364.79 9,381.12 0.2M
2025-08-18 9,423.02 9,493.89 9,394.74 9,429.71 0.2M
2025-08-15 9,364.14 9,435.20 9,334.35 9,402.36 0.2M
2025-08-14 9,379.89 9,473.11 9,371.67 9,385.93 0.2M
2025-08-13 9,345.70 9,402.80 9,331.47 9,366.11 0.2M
2025-08-12 9,299.74 9,382.34 9,298.77 9,330.45 0.1M
2025-08-11 9,298.05 9,325.00 9,269.53 9,295.10 0.1M
2025-08-08 9,294.38 9,326.38 9,270.43 9,292.66 0.1M
2025-08-07 9,303.92 9,334.28 9,265.68 9,299.56 0.1M
2025-08-06 9,291.28 9,291.28 9,291.28 9,291.28 0.1M
2025-08-05 9,286.23 9,286.23 9,286.23 9,286.23 0.1M
2025-08-04 9,136.73 9,199.54 9,136.73 9,199.35 0.1M
2025-08-01 9,189.98 9,223.73 9,142.43 9,165.70 0.1M
2025-07-31 9,352.36 9,353.72 9,174.03 9,199.71 0.2M
2025-07-30 9,361.59 9,452.89 9,335.07 9,379.11 0.2M
2025-07-29 9,363.94 9,392.90 9,321.72 9,363.86 0.2M
2025-07-28 9,352.93 9,402.46 9,319.80 9,366.98 0.2M
2025-07-25 9,407.47 9,415.37 9,331.39 9,344.27 0.2M
2025-07-24 9,391.25 9,441.78 9,369.41 9,424.41 0.2M
2025-07-23 9,410.27 9,480.10 9,383.97 9,396.05 0.2M
2025-07-22 9,306.93 9,383.31 9,253.80 9,382.46 0.2M
2025-07-21 9,276.11 9,300.90 9,263.16 9,298.55 0.2M
2025-07-19 9,193.24 9,241.83 9,241.83 9,241.83 0.1M
2025-07-18 9,193.24 9,253.44 9,183.18 9,241.83 0.1M
2025-07-17 9,157.20 9,189.18 9,152.43 9,184.86 0.1M
2025-07-16 9,195.92 9,205.43 9,124.05 9,161.15 0.1M
2025-07-15 9,240.35 9,269.03 9,156.75 9,204.06 0.1M
2025-07-14 9,231.53 9,279.20 9,227.54 9,232.96 0.1M
2025-07-11 9,244.06 9,369.12 9,224.51 9,224.51 0.2M
2025-07-10 9,186.25 9,305.68 9,186.25 9,246.97 0.2M
2025-07-09 9,173.13 9,237.36 9,169.44 9,180.68 0.1M
2025-07-08 9,131.85 9,191.17 9,124.28 9,177.92 0.1M
2025-07-07 9,154.53 9,156.75 9,101.50 9,130.93 0.1M
2025-07-04 9,099.66 9,231.19 9,079.24 9,165.80 0.1M
2025-07-03 9,064.80 9,106.59 9,049.73 9,100.08 0.1M
2025-07-02 9,025.94 9,073.65 9,002.14 9,052.42 0.1M
2025-07-01 8,986.47 9,025.06 8,970.44 9,015.32 0.1M
2025-06-30 8,956.47 8,993.76 8,922.21 8,980.42 0.1M
2025-06-27 9,068.69 9,112.96 8,961.09 8,973.41 0.1M
2025-06-26 9,075.53 9,093.91 9,052.01 9,065.57 0.1M
2025-06-25 8,985.57 9,105.58 8,962.31 9,097.25 0.1M
2025-06-24 8,900.31 9,022.85 8,900.31 8,986.33 0.1M
2025-06-23 8,831.78 8,918.86 8,801.52 8,892.78 0.1M
2025-06-20 8,812.87 8,883.53 8,812.87 8,861.81 0.1M
2025-06-19 8,880.87 8,886.47 8,802.99 8,821.27 0.1M
2025-06-18 8,896.51 8,922.81 8,850.53 8,890.12 0.1M
2025-06-17 8,887.07 8,903.06 8,856.59 8,887.48 0.1M
2025-06-16 8,837.01 8,889.73 8,826.38 8,884.57 0.1M
2025-06-13 8,904.21 8,918.79 8,835.29 8,861.11 0.1M
2025-06-12 8,923.36 8,943.30 8,876.56 8,926.38 0.1M
2025-06-11 8,878.66 8,975.34 8,878.66 8,943.18 0.1M
2025-06-10 8,890.20 8,945.43 8,841.01 8,867.22 0.1M
2025-06-09 8,892.77 8,916.63 8,867.91 8,889.43 0.1M
2025-06-06 8,899.60 8,927.95 8,879.38 8,889.42 0.1M
2025-06-05 8,901.36 8,914.05 8,864.21 8,895.32 0.1M
2025-06-04 8,883.40 8,919.73 8,881.57 8,893.29 0.1M
2025-06-03 8,833.64 8,905.17 8,818.14 8,875.19 0.1M
2025-05-30 8,862.38 8,889.13 8,805.51 8,844.92 0.1M
2025-05-29 8,859.27 8,914.89 8,834.05 8,875.93 0.1M
2025-05-28 8,870.70 8,891.02 8,853.63 8,860.02 0.1M
2025-05-27 8,891.46 8,921.12 8,850.59 8,859.79 0.1M
2025-05-26 8,954.37 8,971.62 8,868.68 8,894.50 0.1M
2025-05-23 9,046.04 9,087.44 8,973.22 8,973.22 0.1M
2025-05-22 9,039.35 9,066.92 9,001.53 9,051.13 0.1M
2025-05-21 8,987.26 9,079.37 8,987.26 9,041.81 0.1M
2025-05-20 8,944.64 9,008.47 8,939.90 8,978.21 0.1M
2025-05-19 8,941.84 8,954.95 8,911.17 8,924.71 0.1M
2025-05-16 8,997.61 9,009.08 8,920.62 8,955.66 0.1M
2025-05-15 9,047.14 9,067.11 9,007.78 9,014.35 0.1M
2025-05-14 8,934.29 9,097.74 8,918.41 9,067.15 0.2M
2025-05-13 8,957.79 8,957.79 8,911.38 8,940.97 0.1M
2025-05-12 8,855.12 8,913.90 8,836.11 8,902.46 0.1M
2025-05-09 8,784.96 8,826.45 8,782.74 8,814.72 0.1M
2025-05-08 8,705.82 8,836.43 8,696.40 8,789.53 0.1M
2025-05-07 8,766.50 8,769.51 8,694.53 8,728.99 0.1M
2025-05-06 8,651.88 8,658.15 8,601.98 8,650.87 0.1M
2025-04-30 8,650.73 8,651.89 8,595.50 8,599.23 0.1M
2025-04-29 8,672.08 8,685.80 8,636.19 8,648.97 0.1M
2025-04-28 8,678.62 8,702.88 8,641.38 8,681.85 0.1M
2025-04-25 8,701.00 8,719.51 8,662.19 8,676.75 0.1M
2025-04-24 8,665.66 8,722.68 8,661.40 8,683.43 0.1M
2025-04-23 8,704.77 8,710.15 8,649.18 8,661.14 0.1M
2025-04-22 8,630.63 8,685.17 8,625.66 8,654.84 0.1M
2025-04-21 8,632.85 8,679.25 8,620.10 8,636.73 0.1M
2025-04-18 8,609.23 8,672.18 8,603.83 8,647.20 0.1M
2025-04-17 8,597.17 8,648.32 8,572.83 8,636.68 0.1M
2025-04-16 8,583.49 8,642.29 8,517.95 8,631.19 0.1M
2025-04-15 8,559.99 8,608.77 8,540.36 8,599.63 0.1M
2025-04-14 8,577.68 8,596.19 8,549.92 8,560.55 0.1M
2025-04-11 8,517.74 8,554.98 8,454.32 8,541.35 0.1M
2025-04-10 8,545.03 8,549.67 8,459.81 8,517.74 0.2M
2025-04-09 8,316.42 8,421.92 8,260.01 8,421.92 0.2M
2025-04-08 8,250.94 8,407.74 8,232.38 8,407.74 0.2M
2025-04-07 8,404.34 8,453.62 8,060.33 8,230.15 0.3M
2025-04-03 8,732.03 8,830.26 8,732.03 8,788.28 0.1M
2025-04-02 8,829.23 8,866.08 8,810.35 8,829.77 0.1M
2025-04-01 8,866.78 8,873.44 8,821.40 8,836.90 0.1M
2025-03-31 8,907.37 8,967.38 8,843.20 8,862.02 0.1M
2025-03-28 8,947.37 8,953.36 8,894.39 8,917.37 0.1M
2025-03-27 8,897.30 8,993.00 8,889.89 8,950.92 0.1M
2025-03-26 8,945.28 8,961.17 8,902.13 8,909.47 0.1M
2025-03-25 8,938.61 8,961.31 8,917.67 8,948.50 0.1M
2025-03-24 8,878.87 8,936.49 8,878.87 8,928.88 0.1M
2025-03-21 8,982.68 9,027.52 8,852.98 8,869.56 0.1M
2025-03-20 9,098.60 9,101.78 8,989.65 9,002.13 0.1M
2025-03-19 9,045.26 9,118.72 9,028.72 9,092.27 0.1M
2025-03-18 9,056.27 9,061.44 9,019.27 9,038.81 0.1M
2025-03-17 9,072.35 9,076.60 9,007.94 9,018.02 0.1M
2025-03-14 8,816.18 9,053.50 8,816.18 9,030.28 0.2M
2025-03-13 8,789.59 8,846.38 8,770.00 8,793.21 0.1M
2025-03-12 8,825.38 8,837.59 8,763.09 8,791.59 0.1M
2025-03-11 8,714.35 8,820.25 8,714.35 8,820.25 0.1M
2025-03-10 8,840.61 8,840.61 8,746.36 8,789.07 0.1M
2025-03-07 8,836.18 8,880.05 8,814.52 8,838.72 0.1M
2025-03-06 8,805.24 8,873.80 8,778.30 8,854.88 0.2M
2025-03-05 8,732.17 8,779.73 8,713.23 8,770.53 0.1M
2025-03-04 8,723.42 8,747.25 8,698.79 8,725.23 0.1M
2025-03-03 8,787.04 8,845.65 8,739.63 8,768.74 0.1M
2025-02-28 8,861.99 8,932.99 8,766.50 8,766.50 0.2M
2025-02-27 8,848.14 8,894.89 8,824.47 8,889.43 0.2M
2025-02-26 8,793.71 8,843.70 8,774.90 8,838.64 0.1M
2025-02-25 8,819.12 8,841.28 8,757.27 8,777.78 0.2M
2025-02-24 8,895.56 8,943.84 8,846.37 8,884.56 0.2M
2025-02-21 8,860.68 8,927.62 8,831.98 8,913.01 0.2M
2025-02-20 8,866.89 8,872.60 8,821.13 8,845.03 0.1M
2025-02-19 8,843.16 8,915.15 8,837.40 8,884.57 0.1M
2025-02-18 8,881.59 8,961.49 8,839.41 8,862.06 0.2M
2025-02-17 8,929.88 8,931.57 8,840.76 8,889.53 0.2M
2025-02-14 8,815.48 8,909.49 8,814.47 8,902.46 0.2M
2025-02-13 8,799.17 8,889.97 8,792.14 8,823.99 0.2M
2025-02-12 8,721.74 8,813.42 8,694.57 8,810.98 0.1M
2025-02-11 8,780.99 8,781.09 8,707.04 8,734.48 0.1M
2025-02-10 8,762.48 8,792.89 8,721.41 8,760.21 0.2M
2025-02-07 8,651.80 8,795.45 8,615.05 8,751.12 0.2M
2025-02-06 8,564.52 8,643.85 8,542.84 8,641.96 0.1M
2025-02-05 8,715.55 8,715.55 8,557.28 8,573.40 0.1M
2025-01-27 8,672.73 8,724.54 8,671.11 8,671.11 0.1M
2025-01-24 8,591.03 8,704.88 8,578.79 8,660.19 0.1M
2025-01-23 8,624.84 8,715.98 8,603.36 8,612.38 0.2M
2025-01-22 8,659.60 8,659.60 8,533.84 8,558.75 0.1M
2025-01-21 8,729.39 8,730.80 8,661.68 8,680.92 0.1M
2025-01-20 8,696.84 8,757.80 8,676.43 8,689.82 0.1M
2025-01-17 8,608.35 8,678.51 8,573.69 8,643.29 0.1M
2025-01-16 8,653.10 8,704.94 8,590.40 8,630.65 0.1M
2025-01-15 8,634.07 8,673.20 8,604.06 8,617.39 0.1M
2025-01-14 8,485.81 8,672.83 8,465.22 8,652.61 0.1M
2025-01-13 8,448.36 8,515.78 8,426.40 8,475.24 0.1M
2025-01-10 8,604.78 8,626.11 8,506.00 8,506.00 0.1M
2025-01-09 8,616.33 8,641.44 8,566.99 8,601.15 0.1M
2025-01-08 8,607.80 8,673.22 8,529.13 8,631.53 0.1M
2025-01-07 8,581.27 8,641.37 8,558.77 8,635.55 0.1M
2025-01-06 8,638.82 8,660.63 8,530.41 8,617.84 0.1M
2025-01-03 8,724.87 8,746.63 8,613.71 8,635.72 0.1M
2025-01-02 8,947.70 8,952.78 8,666.06 8,711.95 0.2M