32,149.52
Last Update: 2025-10-01
Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
09:00 | 32,549.73 | 32,595.80 | 32,549.73 | 32,580.18 | 0.0K |
09:05 | 32,572.76 | 32,601.71 | 32,556.13 | 32,597.57 | 0.0K |
09:10 | 32,596.76 | 32,645.57 | 32,576.02 | 32,611.22 | 0.0K |
09:15 | 32,613.64 | 32,691.39 | 32,606.41 | 32,689.29 | 0.0K |
09:20 | 32,687.38 | 32,714.23 | 32,672.33 | 32,710.58 | 0.0K |
09:25 | 32,711.62 | 32,737.80 | 32,699.18 | 32,714.12 | 0.0K |
09:30 | 32,712.48 | 32,746.91 | 32,697.19 | 32,741.78 | 0.0K |
09:35 | 32,741.11 | 32,743.12 | 32,694.75 | 32,697.41 | 0.0K |
09:40 | 32,697.41 | 32,719.20 | 32,681.04 | 32,681.04 | 0.0K |
09:45 | 32,681.04 | 32,702.81 | 32,667.23 | 32,698.24 | 0.0K |
09:50 | 32,697.35 | 32,724.42 | 32,694.10 | 32,724.42 | 0.0K |
09:55 | 32,724.31 | 32,756.91 | 32,719.90 | 32,749.60 | 0.0K |
10:00 | 32,747.61 | 32,821.27 | 32,747.61 | 32,815.92 | 0.0K |
10:05 | 32,816.27 | 32,821.43 | 32,788.59 | 32,799.29 | 0.0K |
10:10 | 32,799.93 | 32,805.20 | 32,763.12 | 32,763.12 | 0.0K |
10:15 | 32,761.53 | 32,787.44 | 32,749.17 | 32,776.66 | 0.0K |
10:20 | 32,777.44 | 32,783.03 | 32,739.65 | 32,749.65 | 0.0K |
10:25 | 32,751.08 | 32,756.21 | 32,722.21 | 32,722.21 | 0.0K |
10:30 | 32,723.18 | 32,741.59 | 32,715.49 | 32,741.45 | 0.0K |
10:35 | 32,743.26 | 32,747.77 | 32,666.02 | 32,666.02 | 0.0K |
10:40 | 32,662.34 | 32,668.71 | 32,654.70 | 32,659.11 | 0.0K |
10:45 | 32,658.92 | 32,667.63 | 32,620.44 | 32,632.91 | 0.0K |
10:50 | 32,633.53 | 32,646.21 | 32,627.35 | 32,634.95 | 0.0K |
10:55 | 32,631.30 | 32,637.72 | 32,614.04 | 32,620.31 | 0.0K |
11:00 | 32,620.33 | 32,684.32 | 32,620.33 | 32,669.92 | 0.0K |
11:05 | 32,670.83 | 32,678.68 | 32,659.89 | 32,659.89 | 0.0K |
11:10 | 32,661.91 | 32,703.70 | 32,657.66 | 32,703.70 | 0.0K |
11:15 | 32,704.45 | 32,726.08 | 32,704.45 | 32,719.79 | 0.0K |
11:20 | 32,719.34 | 32,723.45 | 32,691.17 | 32,718.61 | 0.0K |
11:25 | 32,720.28 | 32,756.40 | 32,720.12 | 32,749.60 | 0.0K |
11:30 | 32,759.06 | 32,772.28 | 32,750.91 | 32,770.18 | 0.0K |
11:35 | 32,771.39 | 32,797.78 | 32,771.39 | 32,797.78 | 0.0K |
11:40 | 32,797.73 | 32,820.06 | 32,791.55 | 32,795.66 | 0.0K |
11:45 | 32,795.93 | 32,801.90 | 32,755.91 | 32,763.84 | 0.0K |
11:50 | 32,763.22 | 32,770.18 | 32,752.66 | 32,760.08 | 0.0K |
11:55 | 32,760.21 | 32,765.80 | 32,744.25 | 32,752.77 | 0.0K |
12:00 | 32,752.77 | 32,756.69 | 32,736.48 | 32,753.63 | 0.0K |
12:05 | 32,754.87 | 32,791.92 | 32,754.87 | 32,781.36 | 0.0K |
12:10 | 32,781.20 | 32,784.24 | 32,773.35 | 32,781.50 | 0.0K |
12:15 | 32,781.50 | 32,782.09 | 32,750.05 | 32,750.05 | 0.0K |
12:20 | 32,750.05 | 32,768.87 | 32,746.61 | 32,752.50 | 0.0K |
12:25 | 32,752.50 | 32,752.74 | 32,726.06 | 32,735.49 | 0.0K |
12:30 | 32,735.87 | 32,737.61 | 32,704.34 | 32,720.73 | 0.0K |
12:35 | 32,720.73 | 32,761.50 | 32,720.73 | 32,761.50 | 0.0K |
12:40 | 32,760.08 | 32,766.02 | 32,752.37 | 32,761.26 | 0.0K |
12:45 | 32,761.80 | 32,767.17 | 32,754.68 | 32,757.12 | 0.0K |
12:50 | 32,758.41 | 32,776.71 | 32,754.35 | 32,771.74 | 0.0K |
12:55 | 32,771.74 | 32,779.99 | 32,765.45 | 32,779.99 | 0.0K |
13:00 | 32,779.70 | 32,807.16 | 32,773.78 | 32,801.25 | 0.0K |
13:05 | 32,800.31 | 32,829.55 | 32,798.97 | 32,816.11 | 0.0K |
13:10 | 32,814.96 | 32,875.42 | 32,814.42 | 32,871.04 | 0.0K |
13:15 | 32,870.77 | 32,891.82 | 32,865.56 | 32,876.15 | 0.0K |
13:20 | 32,876.15 | 32,902.43 | 32,876.15 | 32,879.80 | 0.0K |
13:25 | 32,881.31 | 32,892.11 | 32,852.12 | 32,886.25 | 0.0K |
13:30 | 32,887.89 | 32,931.08 | 32,887.89 | 32,930.27 | 0.0K |
13:35 | 32,929.74 | 32,945.03 | 32,925.52 | 32,945.03 | 0.0K |
13:40 | 32,943.25 | 32,975.18 | 32,943.25 | 32,965.00 | 0.0K |
13:45 | 32,965.67 | 32,965.67 | 32,943.07 | 32,960.08 | 0.0K |
13:50 | 32,959.33 | 32,959.33 | 32,909.77 | 32,932.75 | 0.0K |
13:55 | 32,932.80 | 32,973.60 | 32,932.80 | 32,956.99 | 0.0K |
14:00 | 32,955.72 | 32,955.72 | 32,900.20 | 32,903.02 | 0.0K |
14:05 | 32,903.21 | 32,915.17 | 32,898.56 | 32,898.56 | 0.0K |
14:10 | 32,900.79 | 32,900.79 | 32,880.77 | 32,880.77 | 0.0K |
14:15 | 32,879.21 | 32,909.72 | 32,875.83 | 32,908.67 | 0.0K |
14:20 | 32,908.02 | 32,909.61 | 32,876.12 | 32,886.07 | 0.0K |
14:25 | 32,886.98 | 32,893.40 | 32,848.95 | 32,848.95 | 0.0K |
14:30 | 32,849.14 | 32,849.14 | 32,732.59 | 32,752.53 | 0.0K |
14:35 | 32,752.53 | 32,755.67 | 32,717.67 | 32,741.62 | 0.0K |
14:40 | 32,744.25 | 32,791.71 | 32,744.25 | 32,791.71 | 0.0K |
14:45 | 32,791.71 | 32,806.25 | 32,745.84 | 32,753.82 | 0.0K |
14:50 | 32,757.20 | 32,777.57 | 32,750.35 | 32,758.98 | 0.0K |
14:55 | 32,758.41 | 32,762.61 | 32,741.94 | 32,757.85 | 0.0K |
15:00 | 32,757.85 | 32,760.35 | 32,708.80 | 32,712.54 | 0.0K |
15:05 | 32,712.54 | 32,750.40 | 32,711.30 | 32,750.40 | 0.0K |
15:10 | 32,750.40 | 32,759.43 | 32,748.74 | 32,757.42 | 0.0K |
15:15 | 32,757.42 | 32,760.05 | 32,738.45 | 32,758.20 | 0.0K |
15:20 | 32,758.20 | 32,758.20 | 32,731.94 | 32,751.91 | 0.0K |
15:25 | 32,751.53 | 32,753.74 | 32,731.62 | 32,731.62 | 0.0K |
15:30 | 32,742.80 | 32,827.35 | 32,721.94 | 32,827.35 | 0.0K |
15:35 | 32,830.84 | 32,869.67 | 32,809.23 | 32,811.95 | 0.0K |
15:40 | 32,814.12 | 32,820.73 | 32,784.45 | 32,812.78 | 0.0K |
15:45 | 32,813.67 | 32,847.26 | 32,812.05 | 32,838.42 | 0.0K |
15:50 | 32,838.01 | 32,858.65 | 32,823.37 | 32,848.58 | 0.0K |
15:55 | 32,845.08 | 32,881.52 | 32,825.60 | 32,880.61 | 0.0K |
16:00 | 32,880.80 | 32,909.39 | 32,877.92 | 32,897.81 | 0.0K |
16:05 | 32,897.27 | 32,946.99 | 32,896.65 | 32,943.15 | 0.0K |
16:10 | 32,943.15 | 32,946.75 | 32,905.98 | 32,909.63 | 0.0K |
16:15 | 32,910.98 | 32,954.89 | 32,910.98 | 32,944.01 | 0.0K |
16:20 | 32,944.11 | 32,952.42 | 32,931.43 | 32,937.61 | 0.0K |
16:25 | 32,937.91 | 32,971.58 | 32,933.12 | 32,961.69 | 0.0K |
16:30 | 32,960.96 | 33,002.38 | 32,960.96 | 32,992.00 | 0.0K |
16:35 | 32,992.00 | 32,998.62 | 32,971.15 | 32,996.90 | 0.0K |
16:40 | 32,999.26 | 33,009.71 | 32,986.60 | 32,991.68 | 0.0K |
16:45 | 32,989.56 | 33,097.92 | 32,989.24 | 33,045.19 | 0.0K |
16:50 | 33,045.19 | 33,045.35 | 33,023.61 | 33,026.46 | 0.0K |
16:55 | 33,027.26 | 33,036.19 | 32,999.31 | 33,004.23 | 0.0K |
17:00 | 33,002.75 | 33,045.91 | 32,993.24 | 33,040.84 | 0.0K |
17:05 | 33,042.45 | 33,052.90 | 33,024.79 | 33,024.79 | 0.0K |
17:10 | 33,024.07 | 33,028.53 | 33,000.52 | 33,008.21 | 0.0K |
17:15 | 33,008.48 | 33,034.65 | 33,005.33 | 33,018.26 | 0.0K |
17:20 | 33,018.72 | 33,024.90 | 33,006.81 | 33,010.20 | 0.0K |
17:25 | 33,010.14 | 33,010.14 | 32,934.60 | 32,984.18 | 0.0K |
17:30 | 32,983.62 | 32,983.62 | 32,983.62 | 32,983.62 | 0.0K |
17:35 | 32,983.62 | 33,012.64 | 32,983.62 | 33,012.32 | 0.0K |