49,723.02
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 48,139.54 | 48,267.88 | 48,139.54 | 48,246.46 | 1,924.1K |
| 09:35 | 48,243.20 | 48,244.19 | 48,144.17 | 48,155.18 | 1,494.1K |
| 09:40 | 48,166.61 | 48,184.05 | 48,140.38 | 48,159.44 | 2,728.4K |
| 09:45 | 48,159.23 | 48,201.92 | 48,141.99 | 48,176.13 | 3,081.7K |
| 09:50 | 48,180.39 | 48,187.62 | 48,158.95 | 48,178.63 | 3,042.8K |
| 09:55 | 48,187.52 | 48,214.29 | 48,184.81 | 48,196.98 | 1,679.0K |
| 10:00 | 48,193.12 | 48,216.79 | 48,178.97 | 48,201.71 | 1,016.4K |
| 10:05 | 48,194.54 | 48,246.49 | 48,177.20 | 48,246.49 | 1,035.1K |
| 10:10 | 48,254.13 | 48,254.13 | 48,215.47 | 48,241.89 | 1,392.6K |
| 10:15 | 48,243.47 | 48,248.16 | 48,213.02 | 48,247.66 | 2,210.9K |
| 10:20 | 48,242.12 | 48,242.16 | 48,208.63 | 48,216.47 | 1,108.4K |
| 10:25 | 48,216.83 | 48,228.75 | 48,183.83 | 48,183.83 | 1,321.4K |
| 10:30 | 48,186.53 | 48,202.45 | 48,177.45 | 48,177.45 | 978.6K |
| 10:35 | 48,174.58 | 48,177.93 | 48,158.12 | 48,160.71 | 1,005.6K |
| 10:40 | 48,162.02 | 48,172.62 | 48,159.95 | 48,162.14 | 970.9K |
| 10:45 | 48,159.93 | 48,170.10 | 48,150.52 | 48,152.54 | 1,211.1K |
| 10:50 | 48,151.17 | 48,165.05 | 48,105.39 | 48,122.01 | 1,356.9K |
| 10:55 | 48,120.83 | 48,126.88 | 48,091.20 | 48,091.20 | 1,091.3K |
| 11:00 | 48,102.74 | 48,108.09 | 48,079.78 | 48,101.95 | 1,048.1K |
| 11:05 | 48,098.97 | 48,098.97 | 48,079.39 | 48,093.12 | 660.9K |
| 11:10 | 48,099.77 | 48,104.86 | 48,076.56 | 48,100.41 | 795.2K |
| 11:15 | 48,101.82 | 48,106.35 | 48,083.12 | 48,100.63 | 789.0K |
| 11:20 | 48,099.60 | 48,108.62 | 48,092.29 | 48,095.34 | 997.6K |
| 11:25 | 48,108.21 | 48,126.05 | 48,107.23 | 48,118.60 | 1,677.0K |
| 11:30 | 48,121.39 | 48,124.44 | 48,100.55 | 48,112.92 | 2,066.4K |
| 11:35 | 48,112.41 | 48,120.55 | 48,089.47 | 48,120.55 | 896.4K |
| 11:40 | 48,119.42 | 48,143.29 | 48,109.31 | 48,120.70 | 695.6K |
| 11:45 | 48,114.38 | 48,137.69 | 48,110.86 | 48,137.69 | 826.5K |
| 11:50 | 48,136.58 | 48,136.58 | 48,104.39 | 48,113.84 | 740.4K |
| 11:55 | 48,115.98 | 48,116.34 | 48,090.30 | 48,101.55 | 430.8K |
| 12:00 | 48,097.57 | 48,119.87 | 48,090.23 | 48,097.82 | 565.9K |
| 12:05 | 48,103.72 | 48,132.13 | 48,087.00 | 48,132.13 | 826.2K |
| 12:10 | 48,133.56 | 48,147.57 | 48,123.14 | 48,128.92 | 925.2K |
| 12:15 | 48,137.19 | 48,153.17 | 48,107.68 | 48,111.76 | 1,269.7K |
| 12:20 | 48,116.52 | 48,140.95 | 48,112.00 | 48,128.95 | 3,876.7K |
| 12:25 | 48,133.30 | 48,139.12 | 48,117.74 | 48,132.39 | 1,058.9K |
| 12:30 | 48,128.44 | 48,147.33 | 48,113.99 | 48,113.99 | 2,794.6K |
| 12:35 | 48,117.29 | 48,143.74 | 48,105.23 | 48,124.40 | 1,723.0K |
| 12:40 | 48,126.07 | 48,126.07 | 48,098.59 | 48,117.34 | 1,286.4K |
| 12:45 | 48,120.37 | 48,138.96 | 48,114.26 | 48,138.96 | 823.3K |
| 12:50 | 48,139.68 | 48,152.10 | 48,119.91 | 48,147.45 | 1,018.2K |
| 12:55 | 48,136.06 | 48,157.76 | 48,131.76 | 48,139.55 | 782.6K |
| 13:00 | 48,147.52 | 48,150.01 | 48,118.18 | 48,122.21 | 718.7K |
| 13:05 | 48,114.96 | 48,134.85 | 48,108.30 | 48,117.94 | 678.3K |
| 13:10 | 48,111.08 | 48,137.68 | 48,111.08 | 48,125.41 | 1,179.4K |
| 13:15 | 48,125.94 | 48,126.29 | 48,094.63 | 48,126.29 | 511.7K |
| 13:20 | 48,133.45 | 48,133.45 | 48,101.29 | 48,101.29 | 649.5K |
| 13:25 | 48,104.34 | 48,117.33 | 48,094.26 | 48,117.33 | 822.2K |
| 13:30 | 48,102.54 | 48,113.20 | 48,086.79 | 48,095.23 | 483.0K |
| 13:35 | 48,090.30 | 48,091.91 | 48,066.09 | 48,078.49 | 689.0K |
| 13:40 | 48,081.74 | 48,081.74 | 48,057.04 | 48,059.95 | 533.7K |
| 13:45 | 48,059.11 | 48,083.09 | 48,044.66 | 48,051.65 | 605.0K |
| 13:50 | 48,048.81 | 48,054.46 | 48,019.63 | 48,019.63 | 1,078.6K |
| 13:55 | 48,029.62 | 48,029.62 | 47,881.63 | 47,881.63 | 3,183.1K |
| 14:00 | 47,871.81 | 47,882.99 | 47,831.66 | 47,840.31 | 2,418.6K |
| 14:05 | 47,841.87 | 47,915.87 | 47,841.87 | 47,894.18 | 1,368.4K |
| 14:10 | 47,906.42 | 47,924.17 | 47,898.93 | 47,918.37 | 2,941.6K |
| 14:15 | 47,922.64 | 47,938.93 | 47,911.82 | 47,919.48 | 1,856.7K |
| 14:20 | 47,908.77 | 47,926.61 | 47,852.87 | 47,862.89 | 1,906.6K |
| 14:25 | 47,860.76 | 47,861.09 | 47,823.45 | 47,823.45 | 1,819.2K |
| 14:30 | 47,832.48 | 47,832.48 | 47,794.64 | 47,794.64 | 1,437.7K |
| 14:35 | 47,801.31 | 47,805.67 | 47,786.90 | 47,804.48 | 2,606.6K |
| 14:40 | 47,782.09 | 47,817.72 | 47,778.92 | 47,793.45 | 2,027.0K |
| 14:45 | 47,796.57 | 47,836.27 | 47,792.67 | 47,830.00 | 1,569.5K |
| 14:50 | 47,818.33 | 47,836.07 | 47,805.68 | 47,805.68 | 1,099.3K |
| 14:55 | 47,815.85 | 47,815.85 | 47,765.00 | 47,784.98 | 1,576.1K |
| 15:00 | 47,767.40 | 47,776.24 | 47,717.14 | 47,717.14 | 2,340.8K |
| 15:05 | 47,716.52 | 47,770.74 | 47,716.52 | 47,749.30 | 2,504.5K |
| 15:10 | 47,761.88 | 47,788.12 | 47,739.11 | 47,780.09 | 1,284.3K |
| 15:15 | 47,776.52 | 47,801.74 | 47,749.98 | 47,775.73 | 1,516.9K |
| 15:20 | 47,777.57 | 47,777.57 | 47,736.59 | 47,759.24 | 1,977.2K |
| 15:25 | 47,726.14 | 47,727.06 | 47,700.70 | 47,704.99 | 3,393.1K |
| 15:35 | 47,717.85 | 47,717.85 | 47,717.85 | 47,717.85 | 344.6K |
| 15:40 | 47,717.85 | 47,717.85 | 47,717.85 | 47,717.85 | 131.1K |
| 15:45 | 47,717.85 | 47,717.85 | 47,717.85 | 47,717.85 | 39.8K |