Nifty100 Alpha 30

NIFTY100ALPHA30
🏛️ india →
18,046.75
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:07 18,558.05 18,558.05 18,558.05 18,558.05 0.0K
09:15 18,575.60 18,575.60 18,555.55 18,555.55 0.0K
09:16 18,556.25 18,557.55 18,548.25 18,548.25 0.0K
09:17 18,546.25 18,555.25 18,545.95 18,549.45 0.0K
09:18 18,551.15 18,553.40 18,544.20 18,544.95 0.0K
09:19 18,544.60 18,544.60 18,539.45 18,539.45 0.0K
09:20 18,539.70 18,539.70 18,530.70 18,534.20 0.0K
09:21 18,531.25 18,540.65 18,531.25 18,534.85 0.0K
09:22 18,532.35 18,533.00 18,524.60 18,529.15 0.0K
09:23 18,529.30 18,535.55 18,528.90 18,535.55 0.0K
09:24 18,535.05 18,543.55 18,534.65 18,539.25 0.0K
09:25 18,536.75 18,536.75 18,530.05 18,531.30 0.0K
09:26 18,530.55 18,531.15 18,524.95 18,530.85 0.0K
09:27 18,529.50 18,529.50 18,523.15 18,527.25 0.0K
09:28 18,526.05 18,532.85 18,522.35 18,525.25 0.0K
09:29 18,523.30 18,523.30 18,513.45 18,518.30 0.0K
09:30 18,520.80 18,520.80 18,512.25 18,512.25 0.0K
09:31 18,512.10 18,528.05 18,511.65 18,528.05 0.0K
09:32 18,529.35 18,537.95 18,529.35 18,536.45 0.0K
09:33 18,535.55 18,536.35 18,530.35 18,531.10 0.0K
09:34 18,530.50 18,534.80 18,528.05 18,528.05 0.0K
09:35 18,528.15 18,535.00 18,527.80 18,533.20 0.0K
09:36 18,530.65 18,534.90 18,529.70 18,531.30 0.0K
09:37 18,530.10 18,539.80 18,528.80 18,539.80 0.0K
09:38 18,537.75 18,541.80 18,537.75 18,539.30 0.0K
09:39 18,539.05 18,542.10 18,536.60 18,538.00 0.0K
09:40 18,534.60 18,535.75 18,525.20 18,525.20 0.0K
09:41 18,525.35 18,531.80 18,524.10 18,530.60 0.0K
09:42 18,531.05 18,531.05 18,514.95 18,515.50 0.0K
09:43 18,517.60 18,521.05 18,513.95 18,519.70 0.0K
09:44 18,517.35 18,520.25 18,516.15 18,517.85 0.0K
09:45 18,517.75 18,519.05 18,510.25 18,511.00 0.0K
09:46 18,509.95 18,523.40 18,509.95 18,523.40 0.0K
09:47 18,525.25 18,529.15 18,523.25 18,525.90 0.0K
09:48 18,524.30 18,533.65 18,523.65 18,532.35 0.0K
09:49 18,531.35 18,536.35 18,529.95 18,535.45 0.0K
09:50 18,535.55 18,539.90 18,532.90 18,539.15 0.0K
09:51 18,538.90 18,539.30 18,535.10 18,538.40 0.0K
09:52 18,538.90 18,544.10 18,537.70 18,540.30 0.0K
09:53 18,539.20 18,541.25 18,533.55 18,535.45 0.0K
09:54 18,534.80 18,538.65 18,534.25 18,538.35 0.0K
09:55 18,535.90 18,542.35 18,535.90 18,541.95 0.0K
09:56 18,541.35 18,545.10 18,538.70 18,543.90 0.0K
09:57 18,543.85 18,546.90 18,542.35 18,546.90 0.0K
09:58 18,546.80 18,549.50 18,543.15 18,544.55 0.0K
09:59 18,544.05 18,545.90 18,540.70 18,542.85 0.0K
10:00 18,542.65 18,546.60 18,542.05 18,545.70 0.0K
10:01 18,545.60 18,548.60 18,543.75 18,546.60 0.0K
10:02 18,547.30 18,548.15 18,544.45 18,546.15 0.0K
10:03 18,544.70 18,553.55 18,544.10 18,553.55 0.0K
10:04 18,553.15 18,557.60 18,553.15 18,554.65 0.0K
10:05 18,555.00 18,567.50 18,555.00 18,566.45 0.0K
10:06 18,567.30 18,569.45 18,565.45 18,566.20 0.0K
10:07 18,567.20 18,570.50 18,565.25 18,568.25 0.0K
10:08 18,567.45 18,569.95 18,565.50 18,567.40 0.0K
10:09 18,566.15 18,567.65 18,563.20 18,563.25 0.0K
10:10 18,561.60 18,562.80 18,557.60 18,561.00 0.0K
10:11 18,561.45 18,566.15 18,559.40 18,559.40 0.0K
10:12 18,558.00 18,559.10 18,551.40 18,551.40 0.0K
10:13 18,550.60 18,552.20 18,546.65 18,549.10 0.0K
10:14 18,548.70 18,551.45 18,547.75 18,550.00 0.0K
10:15 18,550.20 18,551.95 18,548.60 18,551.95 0.0K
10:16 18,551.30 18,557.40 18,551.05 18,557.05 0.0K
10:17 18,557.85 18,564.60 18,557.85 18,561.80 0.0K
10:18 18,561.10 18,562.25 18,559.15 18,559.25 0.0K
10:19 18,558.65 18,560.90 18,557.50 18,560.90 0.0K
10:20 18,559.90 18,561.35 18,557.60 18,558.40 0.0K
10:21 18,559.00 18,563.05 18,557.95 18,560.40 0.0K
10:22 18,561.05 18,563.05 18,559.35 18,561.55 0.0K
10:23 18,559.55 18,561.60 18,554.15 18,554.45 0.0K
10:24 18,555.65 18,555.65 18,552.15 18,552.95 0.0K
10:25 18,551.20 18,552.60 18,549.45 18,551.60 0.0K
10:26 18,551.40 18,553.25 18,550.35 18,552.10 0.0K
10:27 18,552.45 18,552.50 18,547.00 18,547.00 0.0K
10:28 18,545.15 18,546.50 18,541.85 18,546.50 0.0K
10:29 18,545.80 18,547.35 18,539.60 18,540.25 0.0K
10:30 18,541.75 18,541.75 18,538.05 18,540.70 0.0K
10:31 18,540.25 18,545.95 18,540.25 18,544.65 0.0K
10:32 18,545.80 18,546.25 18,540.75 18,541.80 0.0K
10:33 18,543.10 18,543.10 18,537.15 18,537.15 0.0K
10:34 18,536.05 18,539.10 18,536.05 18,536.80 0.0K
10:35 18,536.70 18,539.70 18,534.30 18,537.60 0.0K
10:36 18,538.65 18,538.65 18,535.40 18,536.35 0.0K
10:37 18,535.95 18,536.35 18,531.75 18,531.75 0.0K
10:38 18,531.25 18,536.45 18,531.25 18,532.50 0.0K
10:39 18,531.80 18,533.70 18,530.35 18,530.35 0.0K
10:40 18,530.90 18,539.75 18,530.90 18,534.55 0.0K
10:41 18,534.40 18,534.60 18,530.75 18,530.75 0.0K
10:42 18,531.20 18,531.75 18,527.80 18,528.85 0.0K
10:43 18,529.75 18,530.05 18,526.85 18,527.85 0.0K
10:44 18,528.10 18,528.75 18,526.20 18,527.45 0.0K
10:45 18,527.95 18,527.95 18,523.40 18,523.85 0.0K
10:46 18,524.00 18,524.50 18,522.50 18,522.50 0.0K
10:47 18,523.45 18,523.45 18,520.20 18,521.55 0.0K
10:48 18,522.20 18,522.55 18,520.25 18,522.55 0.0K
10:49 18,523.50 18,523.50 18,518.25 18,518.25 0.0K
10:50 18,518.80 18,524.80 18,517.90 18,523.95 0.0K
10:51 18,523.40 18,525.65 18,521.90 18,522.20 0.0K
10:52 18,523.05 18,524.85 18,521.30 18,521.65 0.0K
10:53 18,522.10 18,526.40 18,521.65 18,521.65 0.0K
10:54 18,522.30 18,522.30 18,518.25 18,520.30 0.0K
10:55 18,520.50 18,520.50 18,517.10 18,519.05 0.0K
10:56 18,517.00 18,526.25 18,517.00 18,525.70 0.0K
10:57 18,526.20 18,526.20 18,523.15 18,524.40 0.0K
10:58 18,524.60 18,527.80 18,523.40 18,526.35 0.0K
10:59 18,528.50 18,530.10 18,527.15 18,528.85 0.0K
11:00 18,529.80 18,530.50 18,523.40 18,523.40 0.0K
11:01 18,524.45 18,524.45 18,519.55 18,519.55 0.0K
11:02 18,520.00 18,521.70 18,517.75 18,519.30 0.0K
11:03 18,518.95 18,518.95 18,509.20 18,509.20 0.0K
11:04 18,510.65 18,510.70 18,507.55 18,510.60 0.0K
11:05 18,510.65 18,513.10 18,510.10 18,511.35 0.0K
11:06 18,510.65 18,510.65 18,503.35 18,503.80 0.0K
11:07 18,503.50 18,503.80 18,499.25 18,500.90 0.0K
11:08 18,501.80 18,501.80 18,494.55 18,495.35 0.0K
11:09 18,495.35 18,495.40 18,491.70 18,491.70 0.0K
11:10 18,490.70 18,497.40 18,490.70 18,497.00 0.0K
11:11 18,497.80 18,501.95 18,496.55 18,500.45 0.0K
11:12 18,501.65 18,504.70 18,500.60 18,503.20 0.0K
11:13 18,504.80 18,511.60 18,504.65 18,509.55 0.0K
11:14 18,508.50 18,515.95 18,508.50 18,515.95 0.0K
11:15 18,516.90 18,525.65 18,516.90 18,525.65 0.0K
11:16 18,525.85 18,525.85 18,520.95 18,520.95 0.0K
11:17 18,521.90 18,523.55 18,518.75 18,518.75 0.0K
11:18 18,519.70 18,521.40 18,519.50 18,520.85 0.0K
11:19 18,520.80 18,524.70 18,519.70 18,523.00 0.0K
11:20 18,522.70 18,522.70 18,518.50 18,519.15 0.0K
11:21 18,517.75 18,518.20 18,511.20 18,514.15 0.0K
11:22 18,514.95 18,519.20 18,514.95 18,517.55 0.0K
11:23 18,517.40 18,518.00 18,515.10 18,516.15 0.0K
11:24 18,514.70 18,516.20 18,513.40 18,514.75 0.0K
11:25 18,514.20 18,515.10 18,513.25 18,514.05 0.0K
11:26 18,514.05 18,516.10 18,510.50 18,516.10 0.0K
11:27 18,515.90 18,520.25 18,515.10 18,519.35 0.0K
11:28 18,519.40 18,522.95 18,518.55 18,519.60 0.0K
11:29 18,520.05 18,520.05 18,517.05 18,520.00 0.0K
11:30 18,520.00 18,523.00 18,518.75 18,518.75 0.0K
11:31 18,519.35 18,522.20 18,519.10 18,521.70 0.0K
11:32 18,521.05 18,523.95 18,519.75 18,519.75 0.0K
11:33 18,520.75 18,521.30 18,514.80 18,514.80 0.0K
11:34 18,516.55 18,519.35 18,513.30 18,513.30 0.0K
11:35 18,513.60 18,517.30 18,513.60 18,516.80 0.0K
11:36 18,517.35 18,520.20 18,516.55 18,518.45 0.0K
11:37 18,516.45 18,517.35 18,514.80 18,517.35 0.0K
11:38 18,518.10 18,520.20 18,512.60 18,516.00 0.0K
11:39 18,516.05 18,516.15 18,512.60 18,515.00 0.0K
11:40 18,516.60 18,521.10 18,516.25 18,520.95 0.0K
11:41 18,521.05 18,521.80 18,518.35 18,518.35 0.0K
11:42 18,519.20 18,521.35 18,518.75 18,520.80 0.0K
11:43 18,521.50 18,521.50 18,514.80 18,514.80 0.0K
11:44 18,514.95 18,516.65 18,514.20 18,514.45 0.0K
11:45 18,514.65 18,520.50 18,514.65 18,518.50 0.0K
11:46 18,519.15 18,520.45 18,516.85 18,520.45 0.0K
11:47 18,520.60 18,524.00 18,519.80 18,523.05 0.0K
11:48 18,522.85 18,526.25 18,521.75 18,525.70 0.0K
11:49 18,525.75 18,527.30 18,524.15 18,524.15 0.0K
11:50 18,525.20 18,528.10 18,524.25 18,525.20 0.0K
11:51 18,526.70 18,526.70 18,522.40 18,522.45 0.0K
11:52 18,522.80 18,522.95 18,516.35 18,516.55 0.0K
11:53 18,517.40 18,517.40 18,512.40 18,512.40 0.0K
11:54 18,514.25 18,515.50 18,510.65 18,515.25 0.0K
11:55 18,516.15 18,517.10 18,514.20 18,514.80 0.0K
11:56 18,513.75 18,515.25 18,511.35 18,513.75 0.0K
11:57 18,513.35 18,513.35 18,508.60 18,513.35 0.0K
11:58 18,512.10 18,515.40 18,512.10 18,513.65 0.0K
11:59 18,515.15 18,517.10 18,513.10 18,516.20 0.0K
12:00 18,517.50 18,518.10 18,515.80 18,518.10 0.0K
12:01 18,516.50 18,517.95 18,514.20 18,517.15 0.0K
12:02 18,517.95 18,519.55 18,514.60 18,514.90 0.0K
12:03 18,515.30 18,516.30 18,510.75 18,510.75 0.0K
12:04 18,509.80 18,510.50 18,504.50 18,505.10 0.0K
12:05 18,503.95 18,504.35 18,501.65 18,503.05 0.0K
12:06 18,504.65 18,511.25 18,504.65 18,508.25 0.0K
12:07 18,507.15 18,509.40 18,505.70 18,508.95 0.0K
12:08 18,508.95 18,510.65 18,508.80 18,510.30 0.0K
12:09 18,508.30 18,510.45 18,508.30 18,509.35 0.0K
12:10 18,509.45 18,513.80 18,508.45 18,513.60 0.0K
12:11 18,514.60 18,519.15 18,514.60 18,519.15 0.0K
12:12 18,519.95 18,520.85 18,518.60 18,519.15 0.0K
12:13 18,519.00 18,522.50 18,519.00 18,520.65 0.0K
12:14 18,520.30 18,523.40 18,520.30 18,520.95 0.0K
12:15 18,521.30 18,523.15 18,521.30 18,521.80 0.0K
12:16 18,522.80 18,522.85 18,520.20 18,522.35 0.0K
12:17 18,522.30 18,523.50 18,521.10 18,521.70 0.0K
12:18 18,522.55 18,524.85 18,521.70 18,524.70 0.0K
12:19 18,523.70 18,525.05 18,522.15 18,524.90 0.0K
12:20 18,524.70 18,527.35 18,523.80 18,526.75 0.0K
12:21 18,526.75 18,528.75 18,523.15 18,528.45 0.0K
12:22 18,530.20 18,531.45 18,528.75 18,531.15 0.0K
12:23 18,532.20 18,533.05 18,529.20 18,529.20 0.0K
12:24 18,528.20 18,530.35 18,528.10 18,528.50 0.0K
12:25 18,528.15 18,528.15 18,525.10 18,525.45 0.0K
12:26 18,525.90 18,525.90 18,521.35 18,522.95 0.0K
12:27 18,523.70 18,523.85 18,519.75 18,519.75 0.0K
12:28 18,520.95 18,522.00 18,518.50 18,519.20 0.0K
12:29 18,519.05 18,522.65 18,519.05 18,521.35 0.0K
12:30 18,521.70 18,523.55 18,519.65 18,523.05 0.0K
12:31 18,523.60 18,526.65 18,523.15 18,524.90 0.0K
12:32 18,526.30 18,526.85 18,522.15 18,522.15 0.0K
12:33 18,521.60 18,527.20 18,521.10 18,526.10 0.0K
12:34 18,527.55 18,536.50 18,527.55 18,536.50 0.0K
12:35 18,536.20 18,541.55 18,536.20 18,541.40 0.0K
12:36 18,542.05 18,543.95 18,540.70 18,541.35 0.0K
12:37 18,541.75 18,543.35 18,540.20 18,541.35 0.0K
12:38 18,543.00 18,543.75 18,537.05 18,539.65 0.0K
12:39 18,539.80 18,542.85 18,538.50 18,541.00 0.0K
12:40 18,541.00 18,541.00 18,534.00 18,536.80 0.0K
12:41 18,536.90 18,539.35 18,536.30 18,536.30 0.0K
12:42 18,537.40 18,538.00 18,534.35 18,534.75 0.0K
12:43 18,535.85 18,536.45 18,532.70 18,534.10 0.0K
12:44 18,534.65 18,534.65 18,531.40 18,532.00 0.0K
12:45 18,532.05 18,532.50 18,528.90 18,530.30 0.0K
12:46 18,529.95 18,532.80 18,528.80 18,529.05 0.0K
12:47 18,529.85 18,529.85 18,526.50 18,526.80 0.0K
12:48 18,528.85 18,531.10 18,527.90 18,528.85 0.0K
12:49 18,529.55 18,530.50 18,528.15 18,529.35 0.0K
12:50 18,530.85 18,535.45 18,529.20 18,535.45 0.0K
12:51 18,536.00 18,541.80 18,535.70 18,539.50 0.0K
12:52 18,540.15 18,541.30 18,536.05 18,536.10 0.0K
12:53 18,536.75 18,540.50 18,536.15 18,540.10 0.0K
12:54 18,540.65 18,543.05 18,539.15 18,541.55 0.0K
12:55 18,542.70 18,547.55 18,542.70 18,544.70 0.0K
12:56 18,546.10 18,546.10 18,543.75 18,543.75 0.0K
12:57 18,543.10 18,545.30 18,542.25 18,543.35 0.0K
12:58 18,544.65 18,545.90 18,542.85 18,544.10 0.0K
12:59 18,544.40 18,544.40 18,542.00 18,542.70 0.0K
13:00 18,543.90 18,550.60 18,543.90 18,550.00 0.0K
13:01 18,551.15 18,553.20 18,549.75 18,552.80 0.0K
13:02 18,552.80 18,555.20 18,552.80 18,553.30 0.0K
13:03 18,554.55 18,557.30 18,553.20 18,555.10 0.0K
13:04 18,556.30 18,556.75 18,552.20 18,556.20 0.0K
13:05 18,557.05 18,558.55 18,555.45 18,557.00 0.0K
13:06 18,556.30 18,558.55 18,555.55 18,556.70 0.0K
13:07 18,557.80 18,557.80 18,554.65 18,556.30 0.0K
13:08 18,558.55 18,558.95 18,556.05 18,556.05 0.0K
13:09 18,557.70 18,557.70 18,549.85 18,549.85 0.0K
13:10 18,550.20 18,555.05 18,550.15 18,553.70 0.0K
13:11 18,554.25 18,555.00 18,550.00 18,550.00 0.0K
13:12 18,550.50 18,553.15 18,549.35 18,550.50 0.0K
13:13 18,552.35 18,554.05 18,550.75 18,552.60 0.0K
13:14 18,552.50 18,558.40 18,552.50 18,557.80 0.0K
13:15 18,557.90 18,560.25 18,555.55 18,559.25 0.0K
13:16 18,560.75 18,567.25 18,560.00 18,566.75 0.0K
13:17 18,566.95 18,568.55 18,565.15 18,567.95 0.0K
13:18 18,568.85 18,568.85 18,562.65 18,563.10 0.0K
13:19 18,563.00 18,566.75 18,561.65 18,565.00 0.0K
13:20 18,565.35 18,565.35 18,562.45 18,562.45 0.0K
13:21 18,562.50 18,562.50 18,557.05 18,559.50 0.0K
13:22 18,559.95 18,562.95 18,559.95 18,561.60 0.0K
13:23 18,561.45 18,565.50 18,561.45 18,561.70 0.0K
13:24 18,561.25 18,562.45 18,560.20 18,560.75 0.0K
13:25 18,561.65 18,563.90 18,560.35 18,560.35 0.0K
13:26 18,561.80 18,563.60 18,559.65 18,562.05 0.0K
13:27 18,561.80 18,565.75 18,561.20 18,563.25 0.0K
13:28 18,563.05 18,569.30 18,562.15 18,566.50 0.0K
13:29 18,566.10 18,567.40 18,564.65 18,566.05 0.0K
13:30 18,566.20 18,569.20 18,566.20 18,567.45 0.0K
13:31 18,567.75 18,568.75 18,564.60 18,565.20 0.0K
13:32 18,565.45 18,566.80 18,561.50 18,562.60 0.0K
13:33 18,563.75 18,567.60 18,562.20 18,565.00 0.0K
13:34 18,564.65 18,566.45 18,563.10 18,565.65 0.0K
13:35 18,566.10 18,566.10 18,563.90 18,565.75 0.0K
13:36 18,565.95 18,569.50 18,565.60 18,566.85 0.0K
13:37 18,566.95 18,569.65 18,566.95 18,567.75 0.0K
13:38 18,568.45 18,568.45 18,563.65 18,563.65 0.0K
13:39 18,563.60 18,565.40 18,562.20 18,563.05 0.0K
13:40 18,563.30 18,566.55 18,562.55 18,564.30 0.0K
13:41 18,564.05 18,566.70 18,563.15 18,565.10 0.0K
13:42 18,567.30 18,567.30 18,564.80 18,567.15 0.0K
13:43 18,567.00 18,567.65 18,565.05 18,565.45 0.0K
13:44 18,565.85 18,566.20 18,561.60 18,561.60 0.0K
13:45 18,561.05 18,561.85 18,558.25 18,558.85 0.0K
13:46 18,558.40 18,560.10 18,553.50 18,553.50 0.0K
13:47 18,555.15 18,555.15 18,552.80 18,553.65 0.0K
13:48 18,552.00 18,556.65 18,551.45 18,555.05 0.0K
13:49 18,555.90 18,556.90 18,552.25 18,553.40 0.0K
13:50 18,554.65 18,554.65 18,550.85 18,553.35 0.0K
13:51 18,554.80 18,556.50 18,553.35 18,555.05 0.0K
13:52 18,554.05 18,559.45 18,553.00 18,557.25 0.0K
13:53 18,557.05 18,559.80 18,557.05 18,559.30 0.0K
13:54 18,560.25 18,560.25 18,557.30 18,559.55 0.0K
13:55 18,561.95 18,564.05 18,560.80 18,561.10 0.0K
13:56 18,562.60 18,562.60 18,550.45 18,550.45 0.0K
13:57 18,549.70 18,549.70 18,545.95 18,546.05 0.0K
13:58 18,548.10 18,548.35 18,546.45 18,546.65 0.0K
13:59 18,547.25 18,548.60 18,545.15 18,546.30 0.0K
14:00 18,546.60 18,548.40 18,545.60 18,548.30 0.0K
14:01 18,548.40 18,551.60 18,548.40 18,549.45 0.0K
14:02 18,551.45 18,554.35 18,550.20 18,552.80 0.0K
14:03 18,554.30 18,554.90 18,552.80 18,553.95 0.0K
14:04 18,552.55 18,555.80 18,551.00 18,552.65 0.0K
14:05 18,552.40 18,554.10 18,551.10 18,551.10 0.0K
14:06 18,550.40 18,550.85 18,544.70 18,544.70 0.0K
14:07 18,545.45 18,545.45 18,542.45 18,543.45 0.0K
14:08 18,544.75 18,545.80 18,542.25 18,543.80 0.0K
14:09 18,544.40 18,546.30 18,542.95 18,543.85 0.0K
14:10 18,544.45 18,545.45 18,542.35 18,542.45 0.0K
14:11 18,543.50 18,544.75 18,540.30 18,544.75 0.0K
14:12 18,543.90 18,544.40 18,542.40 18,543.70 0.0K
14:13 18,543.70 18,545.30 18,540.15 18,540.15 0.0K
14:14 18,541.95 18,542.55 18,535.60 18,539.05 0.0K
14:15 18,539.55 18,542.70 18,538.70 18,541.20 0.0K
14:16 18,543.20 18,543.40 18,539.70 18,540.25 0.0K
14:17 18,539.00 18,540.15 18,538.05 18,540.05 0.0K
14:18 18,539.80 18,542.85 18,539.80 18,541.70 0.0K
14:19 18,543.30 18,546.30 18,540.10 18,540.50 0.0K
14:20 18,540.60 18,541.90 18,531.25 18,532.55 0.0K
14:21 18,533.65 18,536.25 18,531.70 18,531.70 0.0K
14:22 18,530.70 18,531.60 18,528.85 18,530.45 0.0K
14:23 18,530.65 18,532.25 18,529.35 18,531.25 0.0K
14:24 18,532.05 18,532.05 18,526.60 18,526.60 0.0K
14:25 18,527.15 18,528.20 18,525.50 18,526.20 0.0K
14:26 18,526.45 18,527.30 18,524.70 18,526.85 0.0K
14:27 18,528.70 18,528.70 18,525.00 18,526.05 0.0K
14:28 18,525.55 18,528.30 18,525.00 18,525.65 0.0K
14:29 18,526.40 18,527.10 18,521.90 18,523.50 0.0K
14:30 18,523.70 18,524.80 18,520.60 18,521.50 0.0K
14:31 18,522.80 18,524.00 18,521.00 18,521.00 0.0K
14:32 18,521.35 18,521.35 18,513.20 18,515.20 0.0K
14:33 18,514.50 18,516.70 18,513.15 18,514.20 0.0K
14:34 18,514.80 18,515.65 18,512.35 18,514.20 0.0K
14:35 18,514.20 18,520.50 18,511.75 18,520.50 0.0K
14:36 18,523.25 18,523.60 18,521.80 18,522.70 0.0K
14:37 18,522.75 18,524.20 18,521.20 18,523.85 0.0K
14:38 18,523.95 18,525.25 18,521.40 18,523.40 0.0K
14:39 18,526.70 18,529.25 18,525.85 18,526.90 0.0K
14:40 18,525.15 18,526.15 18,522.10 18,524.85 0.0K
14:41 18,523.70 18,523.70 18,504.25 18,505.10 0.0K
14:42 18,504.10 18,507.05 18,498.60 18,498.60 0.0K
14:43 18,499.05 18,502.25 18,494.20 18,494.65 0.0K
14:44 18,498.95 18,506.05 18,498.95 18,503.00 0.0K
14:45 18,503.05 18,504.25 18,500.10 18,502.90 0.0K
14:46 18,504.70 18,504.70 18,500.35 18,500.70 0.0K
14:47 18,502.15 18,504.10 18,500.60 18,501.85 0.0K
14:48 18,501.15 18,503.60 18,500.40 18,503.30 0.0K
14:49 18,502.80 18,502.80 18,496.85 18,498.60 0.0K
14:50 18,499.05 18,501.10 18,495.55 18,495.80 0.0K
14:51 18,496.30 18,496.80 18,492.85 18,495.40 0.0K
14:52 18,495.10 18,496.60 18,494.50 18,496.50 0.0K
14:53 18,496.70 18,497.65 18,495.35 18,495.75 0.0K
14:54 18,496.35 18,496.85 18,492.10 18,492.25 0.0K
14:55 18,493.40 18,495.00 18,492.65 18,492.65 0.0K
14:56 18,493.45 18,493.45 18,491.05 18,491.65 0.0K
14:57 18,491.80 18,491.95 18,479.85 18,479.85 0.0K
14:58 18,478.65 18,479.00 18,476.25 18,476.35 0.0K
14:59 18,476.90 18,479.85 18,473.05 18,474.00 0.0K
15:00 18,475.00 18,481.95 18,475.00 18,477.65 0.0K
15:01 18,478.35 18,478.50 18,468.15 18,470.00 0.0K
15:02 18,470.45 18,471.50 18,469.00 18,471.25 0.0K
15:03 18,471.10 18,479.40 18,470.40 18,479.15 0.0K
15:04 18,480.90 18,489.55 18,480.90 18,487.80 0.0K
15:05 18,489.00 18,491.75 18,488.50 18,489.75 0.0K
15:06 18,489.80 18,490.15 18,487.75 18,488.80 0.0K
15:07 18,488.25 18,489.00 18,487.30 18,487.75 0.0K
15:08 18,487.75 18,488.95 18,485.25 18,485.25 0.0K
15:09 18,486.90 18,488.95 18,485.50 18,487.15 0.0K
15:10 18,486.45 18,486.45 18,478.90 18,479.05 0.0K
15:11 18,478.60 18,481.05 18,477.85 18,479.30 0.0K
15:12 18,479.85 18,480.75 18,479.10 18,480.25 0.0K
15:13 18,480.00 18,481.80 18,479.60 18,479.60 0.0K
15:14 18,481.80 18,486.15 18,480.65 18,485.70 0.0K
15:15 18,486.50 18,486.95 18,484.55 18,486.20 0.0K
15:16 18,486.30 18,486.50 18,481.95 18,484.20 0.0K
15:17 18,484.90 18,486.45 18,484.70 18,486.20 0.0K
15:18 18,487.45 18,487.45 18,485.70 18,486.50 0.0K
15:19 18,485.75 18,490.15 18,485.75 18,489.80 0.0K
15:20 18,489.00 18,495.15 18,489.00 18,492.30 0.0K
15:21 18,492.60 18,492.60 18,489.45 18,489.45 0.0K
15:22 18,489.70 18,490.15 18,487.05 18,487.30 0.0K
15:23 18,486.70 18,487.25 18,484.10 18,485.10 0.0K
15:24 18,484.35 18,489.20 18,481.85 18,489.20 0.0K
15:25 18,490.05 18,490.05 18,484.95 18,485.70 0.0K
15:26 18,485.65 18,487.95 18,484.65 18,484.65 0.0K
15:27 18,485.85 18,487.80 18,482.60 18,487.80 0.0K
15:28 18,486.10 18,492.95 18,486.10 18,490.70 0.0K
15:29 18,490.90 18,497.30 18,487.55 18,487.55 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 18,061.10 18,106.05 17,954.45 18,046.75 0.0M
2025-09-26 18,263.45 18,305.20 17,948.45 17,967.50 0.0M
2025-09-25 18,463.90 18,520.20 18,297.60 18,314.20 0.0M
2025-09-24 18,558.05 18,583.40 18,467.55 18,487.55 0.0M
2025-09-23 18,729.95 18,757.85 18,569.10 18,600.25 0.0M
2025-09-22 18,704.05 18,783.50 18,653.80 18,712.25 0.0M
2025-09-19 18,775.00 18,792.95 18,709.85 18,733.15 0.0M
2025-09-18 18,744.85 18,798.00 18,699.30 18,788.15 0.0M
2025-09-17 18,679.60 18,737.80 18,662.85 18,695.20 0.0M
2025-09-16 18,521.60 18,656.55 18,517.65 18,640.00 0.0M
2025-09-15 18,536.95 18,556.45 18,471.55 18,507.80 0.0M
2025-09-12 18,504.80 18,560.95 18,473.05 18,504.85 0.0M
2025-09-11 18,426.15 18,497.90 18,399.70 18,464.55 0.0M
2025-09-10 18,453.45 18,471.60 18,393.20 18,436.60 0.0M
2025-09-09 18,372.55 18,394.65 18,321.95 18,370.85 0.0M
2025-09-08 18,358.45 18,432.10 18,307.60 18,348.20 0.0M
2025-09-05 18,369.55 18,413.90 18,262.60 18,307.55 0.0M
2025-09-04 18,502.20 18,505.25 18,269.65 18,296.85 0.0M
2025-09-03 18,183.70 18,283.00 18,125.55 18,271.10 0.0M
2025-09-02 18,180.05 18,224.60 18,097.55 18,138.50 0.0M
2025-09-01 17,947.90 18,156.00 17,947.90 18,142.30 0.0M
2025-08-29 17,985.95 18,065.10 17,921.15 17,947.00 0.0M
2025-08-28 18,249.05 18,249.45 17,981.05 18,004.80 0.0M
2025-08-26 18,410.90 18,425.75 18,189.30 18,224.10 0.0M
2025-08-25 18,515.85 18,522.85 18,406.90 18,449.60 0.0M
2025-08-22 18,515.70 18,546.65 18,413.55 18,422.00 0.0M
2025-08-21 18,543.10 18,562.95 18,475.25 18,503.05 0.0M
2025-08-20 18,449.70 18,547.20 18,417.60 18,511.60 0.0M
2025-08-19 18,444.60 18,463.75 18,333.70 18,429.20 0.0M
2025-08-18 18,434.75 18,588.45 18,405.80 18,424.35 0.0M
2025-08-14 18,188.85 18,253.95 18,163.25 18,228.40 0.0M
2025-08-13 17,981.90 18,183.55 17,980.05 18,159.40 0.0M
2025-08-12 17,996.55 18,050.25 17,915.70 17,928.70 0.0M
2025-08-11 17,817.15 18,020.05 17,785.70 18,000.20 0.0M
2025-08-08 17,978.45 18,002.25 17,796.45 17,815.60 0.0M
2025-08-07 17,884.50 18,065.95 17,826.80 18,023.65 0.0M
2025-08-06 18,099.15 18,133.60 17,941.55 17,974.05 0.0M
2025-08-05 18,135.35 18,137.45 18,014.85 18,090.05 0.0M
2025-08-04 17,951.90 18,125.70 17,904.05 18,114.15 0.0M
2025-08-01 18,146.00 18,150.00 17,905.25 17,930.60 0.0M
2025-07-31 17,929.40 18,223.15 17,928.15 18,130.45 0.0M
2025-07-30 18,176.30 18,185.25 18,078.35 18,118.10 0.0M
2025-07-29 18,022.70 18,165.45 17,966.20 18,143.40 0.0M
2025-07-28 18,182.95 18,274.95 18,040.25 18,060.30 0.0M
2025-07-25 18,308.10 18,330.60 18,167.65 18,214.60 0.0M
2025-07-24 18,457.80 18,485.70 18,365.10 18,381.85 0.0M
2025-07-23 18,402.55 18,459.45 18,343.85 18,450.90 0.0M
2025-07-22 18,387.05 18,454.60 18,294.60 18,367.55 0.0M
2025-07-21 18,065.75 18,260.00 18,002.30 18,224.05 0.0M
2025-07-18 18,166.15 18,180.45 17,990.45 18,035.10 0.0M
2025-07-17 18,259.60 18,277.70 18,133.75 18,142.45 0.0M
2025-07-16 18,242.15 18,266.25 18,168.75 18,247.20 0.0M
2025-07-15 18,190.25 18,263.75 18,160.75 18,242.45 0.0M
2025-07-14 18,116.85 18,210.45 18,041.10 18,186.65 0.0M
2025-07-11 18,244.75 18,292.50 18,133.70 18,151.85 0.0M
2025-07-10 18,496.00 18,505.20 18,303.90 18,322.05 0.0M
2025-07-09 18,468.10 18,506.10 18,423.65 18,473.35 0.0M
2025-07-08 18,432.10 18,488.10 18,398.20 18,466.85 0.0M
2025-07-07 18,495.85 18,504.75 18,371.10 18,415.75 0.0M
2025-07-04 18,520.30 18,569.45 18,431.30 18,492.60 0.0M
2025-07-03 18,658.40 18,689.10 18,512.35 18,526.10 0.0M
2025-07-02 18,681.95 18,731.50 18,540.40 18,623.95 0.0M
2025-07-01 18,741.95 18,757.45 18,648.90 18,683.80 0.0M
2025-06-30 18,662.35 18,707.25 18,592.95 18,698.55 0.0M
2025-06-27 18,595.80 18,676.20 18,570.60 18,639.15 0.0M
2025-06-26 18,403.05 18,603.90 18,367.55 18,592.15 0.0M
2025-06-25 18,343.10 18,363.25 18,293.95 18,355.45 0.0M
2025-06-24 18,343.60 18,431.65 18,227.20 18,249.75 0.0M
2025-06-23 18,006.35 18,224.55 17,974.10 18,174.05 0.0M
2025-06-20 17,804.35 18,164.80 17,797.40 18,127.20 0.0M
2025-06-19 17,879.20 17,922.20 17,752.35 17,801.95 0.0M
2025-06-18 17,850.65 17,979.65 17,824.05 17,874.95 0.0M
2025-06-17 18,050.85 18,054.05 17,828.45 17,860.10 0.0M
2025-06-16 17,835.65 18,024.45 17,764.50 18,008.80 0.0M
2025-06-13 17,556.95 17,823.90 17,556.95 17,796.70 0.0M
2025-06-12 18,205.05 18,231.40 17,887.00 17,929.95 0.0M
2025-06-11 18,223.50 18,256.75 18,141.45 18,180.30 0.0M
2025-06-10 18,302.35 18,302.35 18,187.45 18,204.15 0.0M
2025-06-09 18,208.60 18,251.30 18,157.15 18,232.45 0.0M
2025-06-06 17,862.50 18,112.25 17,794.65 18,098.55 0.0M
2025-06-05 17,790.65 17,926.55 17,729.60 17,865.40 0.0M
2025-06-04 17,621.10 17,729.40 17,604.35 17,711.70 0.0M
2025-06-03 17,760.05 17,801.30 17,597.90 17,611.20 0.0M
2025-06-02 17,629.30 17,693.35 17,537.85 17,674.00 0.0M
2025-05-30 17,725.10 17,778.60 17,624.55 17,677.70 0.0M
2025-05-29 17,739.90 17,778.20 17,666.20 17,751.15 0.0M
2025-05-28 17,792.90 17,801.00 17,681.70 17,693.35 0.0M
2025-05-27 17,831.30 17,877.85 17,690.30 17,756.70 0.0M
2025-05-26 17,827.55 17,922.00 17,806.45 17,863.80 0.0M
2025-05-23 17,690.45 17,813.95 17,624.90 17,766.60 0.0M
2025-05-22 17,712.30 17,717.35 17,541.90 17,645.00 0.0M
2025-05-21 17,599.10 17,789.75 17,540.10 17,748.90 0.0M
2025-05-20 17,940.95 17,946.75 17,541.90 17,564.30 0.0M
2025-05-19 17,888.05 17,969.20 17,843.00 17,872.45 0.0M
2025-05-16 17,801.05 17,854.65 17,744.65 17,834.05 0.0M
2025-05-15 17,531.75 17,820.10 17,447.00 17,800.85 0.0M
2025-05-14 17,376.05 17,569.95 17,347.75 17,511.85 0.0M
2025-05-13 17,439.45 17,541.80 17,319.55 17,341.40 0.0M
2025-05-12 17,185.35 17,495.35 17,145.85 17,480.70 0.0M
2025-05-09 16,588.50 16,837.60 16,588.50 16,781.45 0.0M
2025-05-08 17,259.90 17,286.65 16,811.85 16,930.05 0.0M
2025-05-07 16,949.70 17,261.15 16,948.15 17,248.45 0.0M
2025-05-06 17,394.25 17,410.60 17,090.00 17,132.60 0.0M
2025-05-05 17,151.50 17,317.60 17,137.40 17,295.15 0.0M
2025-05-02 16,992.85 17,252.45 16,952.65 17,063.20 0.0M
2025-04-30 17,123.45 17,130.40 16,983.10 17,070.10 0.0M
2025-04-29 17,157.85 17,213.45 17,048.50 17,122.70 0.0M
2025-04-28 16,951.25 17,124.30 16,947.25 17,093.30 0.0M
2025-04-25 17,365.90 17,420.45 16,855.40 16,982.70 0.0M
2025-04-24 17,374.65 17,398.25 17,290.20 17,325.45 0.0M
2025-04-23 17,336.30 17,382.95 17,135.80 17,366.60 0.0M
2025-04-22 17,240.00 17,327.25 17,175.20 17,232.15 0.0M
2025-04-21 16,956.55 17,206.35 16,881.55 17,189.10 0.0M
2025-04-17 16,570.55 16,863.95 16,491.95 16,827.75 0.0M
2025-04-16 16,541.45 16,591.85 16,433.20 16,580.10 0.0M
2025-04-15 16,450.70 16,535.05 16,316.55 16,504.85 0.0M
2025-04-11 15,954.65 16,111.95 15,889.00 16,038.70 0.0M
2025-04-09 15,763.65 15,766.05 15,577.15 15,664.10 0.0M
2025-04-08 15,751.05 15,868.00 15,539.20 15,778.75 0.0M
2025-04-07 15,124.05 15,546.15 15,108.10 15,456.05 0.0M
2025-04-04 16,460.45 16,472.80 16,078.25 16,124.80 0.0M
2025-04-03 16,471.15 16,575.95 16,440.30 16,450.95 0.0M
2025-04-02 16,408.95 16,567.70 16,357.70 16,554.40 0.0M
2025-04-01 16,592.80 16,731.95 16,371.10 16,394.35 0.0M
2025-03-28 16,813.30 16,816.05 16,585.60 16,668.15 0.0M
2025-03-27 16,680.30 16,822.85 16,636.60 16,795.00 0.0M
2025-03-26 16,699.25 16,853.60 16,609.55 16,727.80 0.0M
2025-03-25 16,962.90 16,968.40 16,617.45 16,657.30 0.0M
2025-03-24 16,833.30 16,898.20 16,754.10 16,852.60 0.0M
2025-03-21 16,680.25 16,815.90 16,637.55 16,725.70 0.0M
2025-03-20 16,593.40 16,681.45 16,464.95 16,659.10 0.0M
2025-03-19 16,310.00 16,488.95 16,212.30 16,447.00 0.0M
2025-03-18 15,964.15 16,275.35 15,923.30 16,249.50 0.0M
2025-03-17 15,709.05 15,888.60 15,709.05 15,859.55 0.0M
2025-03-13 15,885.65 15,917.55 15,691.75 15,705.60 0.0M
2025-03-12 15,876.50 15,941.10 15,630.05 15,783.10 0.0M
2025-03-11 15,566.65 15,844.45 15,513.65 15,803.65 0.0M
2025-03-10 15,936.50 16,034.50 15,682.45 15,713.70 0.0M
2025-03-07 16,004.45 16,080.45 15,901.65 15,931.40 0.0M
2025-03-06 16,041.20 16,064.40 15,863.70 15,998.40 0.0M
2025-03-05 15,507.95 15,897.65 15,507.40 15,883.20 0.0M
2025-03-04 15,302.00 15,543.15 15,229.05 15,494.75 0.0M
2025-03-03 15,317.15 15,505.35 15,125.65 15,448.85 0.0M
2025-02-28 15,609.30 15,612.45 15,190.55 15,263.95 0.0M
2025-02-27 15,906.00 15,959.50 15,701.50 15,737.80 0.0M
2025-02-25 15,943.65 16,018.60 15,857.80 15,879.30 0.0M
2025-02-24 15,923.50 15,992.00 15,883.10 15,929.05 0.0M
2025-02-21 16,287.25 16,380.80 16,031.30 16,085.80 0.0M
2025-02-20 16,044.10 16,325.75 16,009.30 16,316.65 0.0M
2025-02-19 15,866.60 16,179.45 15,818.30 16,108.55 0.0M
2025-02-18 16,090.45 16,110.15 15,840.25 15,997.15 0.0M
2025-02-17 16,047.70 16,087.90 15,804.30 16,034.55 0.0M
2025-02-14 16,528.70 16,553.60 16,008.80 16,121.15 0.0M
2025-02-13 16,441.70 16,645.10 16,404.30 16,474.05 0.0M
2025-02-12 16,442.45 16,496.00 16,072.50 16,403.15 0.0M
2025-02-11 16,812.55 16,826.65 16,386.80 16,458.10 0.0M
2025-02-10 17,138.05 17,211.85 16,771.95 16,815.60 0.0M
2025-02-07 17,055.60 17,177.85 16,940.60 17,115.45 0.0M
2025-02-06 17,310.80 17,312.45 16,966.60 16,988.90 0.0M
2025-02-05 17,195.30 17,303.55 17,171.25 17,204.80 0.0M
2025-02-04 17,196.15 17,267.95 16,969.15 17,149.60 0.0M
2025-02-03 17,123.00 17,123.00 16,846.85 17,013.50 0.0M
2025-02-01 17,170.55 17,302.90 16,959.15 17,210.45 0.0M
2025-01-31 16,912.50 17,164.65 16,858.05 17,112.95 0.0M
2025-01-30 16,771.45 16,907.90 16,727.15 16,850.20 0.0M
2025-01-29 16,425.40 16,761.50 16,416.55 16,727.95 0.0M
2025-01-28 16,500.35 16,577.30 16,203.35 16,394.10 0.0M
2025-01-27 16,727.25 16,734.65 16,412.05 16,430.25 0.0M
2025-01-24 17,078.20 17,138.30 16,809.20 16,839.80 0.0M
2025-01-23 16,833.20 17,139.30 16,804.40 17,081.00 0.0M
2025-01-22 16,967.45 17,001.05 16,658.95 16,859.30 0.0M
2025-01-21 17,401.80 17,430.10 16,928.90 16,944.95 0.0M
2025-01-20 17,517.75 17,552.85 17,377.10 17,453.75 0.0M
2025-01-17 17,352.25 17,521.25 17,229.65 17,471.25 0.0M
2025-01-16 17,379.40 17,405.80 17,299.20 17,334.95 0.0M
2025-01-15 17,206.10 17,296.05 17,031.30 17,197.05 0.0M
2025-01-14 16,939.45 17,146.70 16,927.20 17,090.70 0.0M
2025-01-13 17,302.05 17,338.65 16,826.10 16,863.30 0.0M
2025-01-10 17,733.30 17,773.40 17,441.75 17,529.70 0.0M
2025-01-09 17,914.40 17,919.20 17,744.25 17,761.30 0.0M
2025-01-08 18,110.85 18,116.60 17,737.35 17,883.50 0.0M
2025-01-07 18,160.55 18,272.05 18,054.05 18,082.85 0.0M
2025-01-06 18,686.70 18,696.90 18,084.55 18,163.35 0.0M
2025-01-03 18,873.25 18,884.85 18,629.00 18,658.85 0.0M
2025-01-02 18,555.80 18,845.50 18,499.35 18,825.90 0.0M
2025-01-01 18,463.65 18,531.30 18,376.00 18,513.05 0.0M