14,730.07
Last Update: 2025-09-30
Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
09:30 | 13,732.75 | 13,759.76 | 13,730.61 | 13,755.08 | 0.0K |
09:35 | 13,751.40 | 13,753.26 | 13,736.08 | 13,753.26 | 0.0K |
09:40 | 13,750.48 | 13,751.66 | 13,731.38 | 13,739.37 | 0.0K |
09:45 | 13,732.07 | 13,733.82 | 13,721.76 | 13,733.82 | 0.0K |
09:50 | 13,730.52 | 13,747.95 | 13,728.47 | 13,744.69 | 0.0K |
09:55 | 13,746.13 | 13,753.75 | 13,743.06 | 13,752.93 | 0.0K |
10:00 | 13,751.58 | 13,769.49 | 13,746.82 | 13,758.29 | 0.0K |
10:05 | 13,754.05 | 13,755.40 | 13,745.44 | 13,751.40 | 0.0K |
10:10 | 13,747.63 | 13,764.72 | 13,747.63 | 13,759.39 | 0.0K |
10:15 | 13,762.46 | 13,771.54 | 13,760.14 | 13,771.54 | 0.0K |
10:20 | 13,773.28 | 13,775.83 | 13,761.90 | 13,771.70 | 0.0K |
10:25 | 13,769.64 | 13,773.47 | 13,752.62 | 13,752.62 | 0.0K |
10:30 | 13,756.46 | 13,776.51 | 13,756.46 | 13,775.74 | 0.0K |
10:35 | 13,776.58 | 13,782.28 | 13,770.34 | 13,775.89 | 0.0K |
10:40 | 13,775.59 | 13,781.68 | 13,774.44 | 13,778.49 | 0.0K |
10:45 | 13,778.47 | 13,784.89 | 13,768.77 | 13,784.32 | 0.0K |
10:50 | 13,781.49 | 13,790.19 | 13,779.95 | 13,783.04 | 0.0K |
10:55 | 13,781.58 | 13,786.64 | 13,778.34 | 13,786.64 | 0.0K |
11:00 | 13,783.88 | 13,791.15 | 13,757.52 | 13,777.15 | 0.0K |
11:05 | 13,776.44 | 13,796.02 | 13,763.75 | 13,766.25 | 0.0K |
11:10 | 13,775.85 | 13,791.74 | 13,775.85 | 13,790.11 | 0.0K |
11:15 | 13,790.73 | 13,796.43 | 13,781.80 | 13,793.50 | 0.0K |
11:20 | 13,793.87 | 13,796.22 | 13,768.57 | 13,768.57 | 0.0K |
11:25 | 13,778.39 | 13,784.23 | 13,773.21 | 13,783.61 | 0.0K |
11:30 | 13,785.80 | 13,786.94 | 13,775.75 | 13,780.42 | 0.0K |
11:35 | 13,780.51 | 13,780.51 | 13,768.16 | 13,769.28 | 0.0K |
11:40 | 13,768.36 | 13,773.37 | 13,766.99 | 13,771.30 | 0.0K |
11:45 | 13,771.42 | 13,776.23 | 13,770.76 | 13,776.11 | 0.0K |
11:50 | 13,774.09 | 13,778.83 | 13,771.96 | 13,774.46 | 0.0K |
11:55 | 13,776.04 | 13,789.55 | 13,775.64 | 13,789.45 | 0.0K |
12:00 | 13,789.89 | 13,789.89 | 13,789.89 | 13,789.89 | 0.0K |
12:05 | 13,789.89 | 13,789.89 | 13,789.89 | 13,789.89 | 0.0K |
13:00 | 13,794.87 | 13,794.87 | 13,779.09 | 13,784.20 | 0.0K |
13:05 | 13,783.09 | 13,793.96 | 13,776.65 | 13,781.54 | 0.0K |
13:10 | 13,779.03 | 13,785.17 | 13,772.95 | 13,780.26 | 0.0K |
13:15 | 13,782.96 | 13,787.32 | 13,772.84 | 13,787.32 | 0.0K |
13:20 | 13,788.57 | 13,793.23 | 13,783.55 | 13,788.91 | 0.0K |
13:25 | 13,790.46 | 13,797.06 | 13,786.50 | 13,786.50 | 0.0K |
13:30 | 13,790.14 | 13,790.72 | 13,784.16 | 13,784.16 | 0.0K |
13:35 | 13,780.19 | 13,789.56 | 13,777.13 | 13,783.79 | 0.0K |
13:40 | 13,783.30 | 13,795.48 | 13,772.44 | 13,772.44 | 0.0K |
13:45 | 13,773.67 | 13,783.18 | 13,763.85 | 13,774.31 | 0.0K |
13:50 | 13,776.30 | 13,777.87 | 13,763.37 | 13,772.37 | 0.0K |
13:55 | 13,770.42 | 13,770.42 | 13,752.66 | 13,764.58 | 0.0K |
14:00 | 13,765.00 | 13,794.20 | 13,765.00 | 13,794.20 | 0.0K |
14:05 | 13,789.34 | 13,789.34 | 13,773.22 | 13,777.97 | 0.0K |
14:10 | 13,774.66 | 13,787.18 | 13,772.82 | 13,777.69 | 0.0K |
14:15 | 13,778.67 | 13,784.47 | 13,777.15 | 13,784.47 | 0.0K |
14:20 | 13,783.74 | 13,794.09 | 13,777.36 | 13,780.76 | 0.0K |
14:25 | 13,781.23 | 13,789.84 | 13,775.12 | 13,779.34 | 0.0K |
14:30 | 13,780.53 | 13,795.83 | 13,778.93 | 13,795.83 | 0.0K |
14:35 | 13,795.12 | 13,796.31 | 13,785.56 | 13,785.94 | 0.0K |
14:40 | 13,788.99 | 13,790.69 | 13,780.79 | 13,785.46 | 0.0K |
14:45 | 13,784.15 | 13,785.23 | 13,778.72 | 13,780.40 | 0.0K |
14:50 | 13,780.33 | 13,789.77 | 13,779.91 | 13,784.04 | 0.0K |
14:55 | 13,786.94 | 13,792.90 | 13,786.94 | 13,788.66 | 0.0K |
15:00 | 13,786.86 | 13,791.63 | 13,780.13 | 13,791.16 | 0.0K |
15:05 | 13,790.99 | 13,794.66 | 13,787.47 | 13,794.66 | 0.0K |
15:10 | 13,794.13 | 13,794.13 | 13,787.40 | 13,791.71 | 0.0K |
15:15 | 13,788.51 | 13,788.81 | 13,782.24 | 13,785.25 | 0.0K |
15:20 | 13,783.86 | 13,785.41 | 13,775.50 | 13,776.60 | 0.0K |
15:25 | 13,777.02 | 13,782.49 | 13,777.02 | 13,777.58 | 0.0K |
15:30 | 13,780.35 | 13,781.66 | 13,777.31 | 13,778.90 | 0.0K |
15:35 | 13,777.01 | 13,783.78 | 13,777.01 | 13,779.01 | 0.0K |
15:40 | 13,778.10 | 13,786.42 | 13,778.10 | 13,780.27 | 0.0K |
15:45 | 13,781.93 | 13,787.58 | 13,775.38 | 13,776.44 | 0.0K |
15:50 | 13,777.20 | 13,782.54 | 13,771.56 | 13,782.54 | 0.0K |
15:55 | 13,780.45 | 13,784.25 | 13,772.67 | 13,784.25 | 0.0K |