48,211.57
Last Update: 2025-10-03
Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
09:00 | 46,671.73 | 46,698.77 | 46,671.73 | 46,691.21 | 0.0K |
09:05 | 46,691.21 | 46,709.54 | 46,668.73 | 46,679.49 | 0.0K |
09:10 | 46,679.49 | 46,686.54 | 46,662.05 | 46,675.95 | 0.0K |
09:15 | 46,676.83 | 46,680.62 | 46,654.60 | 46,668.60 | 0.0K |
09:20 | 46,668.60 | 46,676.94 | 46,652.87 | 46,662.10 | 0.0K |
09:25 | 46,669.31 | 46,688.43 | 46,669.31 | 46,681.65 | 0.0K |
09:30 | 46,681.65 | 46,703.28 | 46,655.21 | 46,697.86 | 0.0K |
09:35 | 46,703.28 | 46,709.16 | 46,670.06 | 46,670.06 | 0.0K |
09:40 | 46,663.67 | 46,704.18 | 46,623.47 | 46,642.18 | 0.0K |
09:45 | 46,642.18 | 46,673.26 | 46,616.82 | 46,650.38 | 0.0K |
09:50 | 46,672.08 | 46,682.71 | 46,648.65 | 46,659.09 | 0.0K |
09:55 | 46,659.09 | 46,713.47 | 46,659.09 | 46,709.89 | 0.0K |
10:00 | 46,709.89 | 46,743.97 | 46,687.65 | 46,720.01 | 0.0K |
10:05 | 46,732.80 | 46,757.74 | 46,693.94 | 46,701.60 | 0.0K |
10:10 | 46,701.60 | 46,780.36 | 46,701.60 | 46,779.47 | 0.0K |
10:15 | 46,779.47 | 46,780.36 | 46,709.16 | 46,737.18 | 0.0K |
10:20 | 46,737.18 | 46,759.31 | 46,725.64 | 46,758.42 | 0.0K |
10:25 | 46,758.42 | 46,759.31 | 46,714.65 | 46,733.35 | 0.0K |
10:30 | 46,726.39 | 46,755.20 | 46,691.91 | 46,755.20 | 0.0K |
10:35 | 46,755.20 | 46,755.20 | 46,704.91 | 46,732.13 | 0.0K |
10:40 | 46,738.53 | 46,745.62 | 46,701.69 | 46,734.39 | 0.0K |
10:45 | 46,734.39 | 46,734.39 | 46,668.21 | 46,687.40 | 0.0K |
10:50 | 46,690.34 | 46,698.67 | 46,641.19 | 46,680.26 | 0.0K |
10:55 | 46,680.26 | 46,680.26 | 46,637.88 | 46,637.88 | 0.0K |
11:00 | 46,637.88 | 46,656.75 | 46,627.73 | 46,656.75 | 0.0K |
11:05 | 46,656.75 | 46,670.49 | 46,656.75 | 46,670.49 | 0.0K |
11:10 | 46,686.76 | 46,716.41 | 46,686.76 | 46,705.56 | 0.0K |
11:15 | 46,716.41 | 46,716.41 | 46,697.07 | 46,697.07 | 0.0K |
11:20 | 46,697.07 | 46,715.07 | 46,687.73 | 46,715.07 | 0.0K |
11:25 | 46,718.01 | 46,731.62 | 46,663.54 | 46,679.43 | 0.0K |
11:30 | 46,679.43 | 46,679.43 | 46,659.10 | 46,671.55 | 0.0K |
11:35 | 46,671.55 | 46,682.78 | 46,645.67 | 46,654.45 | 0.0K |
11:40 | 46,659.87 | 46,672.59 | 46,648.64 | 46,672.59 | 0.0K |
11:45 | 46,672.59 | 46,679.10 | 46,653.53 | 46,656.92 | 0.0K |
11:50 | 46,678.57 | 46,695.41 | 46,661.04 | 46,661.32 | 0.0K |
11:55 | 46,661.32 | 46,723.22 | 46,661.32 | 46,723.22 | 0.0K |
12:00 | 46,723.22 | 46,740.23 | 46,720.28 | 46,726.58 | 0.0K |
12:05 | 46,726.58 | 46,737.77 | 46,724.94 | 46,731.27 | 0.0K |
12:10 | 46,718.48 | 46,734.28 | 46,712.29 | 46,729.60 | 0.0K |
12:15 | 46,724.17 | 46,738.69 | 46,703.88 | 46,738.69 | 0.0K |
12:20 | 46,738.69 | 46,738.69 | 46,690.95 | 46,690.95 | 0.0K |
12:25 | 46,716.17 | 46,716.17 | 46,698.73 | 46,710.46 | 0.0K |
12:30 | 46,706.69 | 46,710.19 | 46,672.71 | 46,710.05 | 0.0K |
12:35 | 46,710.05 | 46,720.44 | 46,696.69 | 46,715.45 | 0.0K |
12:40 | 46,715.45 | 46,715.45 | 46,703.06 | 46,703.06 | 0.0K |
12:45 | 46,709.45 | 46,709.45 | 46,652.39 | 46,652.39 | 0.0K |
12:50 | 46,661.21 | 46,692.94 | 46,661.21 | 46,681.71 | 0.0K |
12:55 | 46,686.36 | 46,692.69 | 46,667.25 | 46,688.60 | 0.0K |
13:00 | 46,688.60 | 46,699.54 | 46,670.64 | 46,670.64 | 0.0K |
13:05 | 46,670.64 | 46,694.74 | 46,670.64 | 46,688.34 | 0.0K |
13:10 | 46,688.34 | 46,688.34 | 46,681.10 | 46,681.10 | 0.0K |
13:15 | 46,678.77 | 46,678.77 | 46,655.06 | 46,662.02 | 0.0K |
13:20 | 46,665.57 | 46,674.39 | 46,623.34 | 46,668.97 | 0.0K |
13:25 | 46,668.97 | 46,668.97 | 46,614.28 | 46,614.28 | 0.0K |
13:30 | 46,620.67 | 46,648.75 | 46,620.67 | 46,643.13 | 0.0K |
13:35 | 46,643.13 | 46,692.40 | 46,634.98 | 46,692.40 | 0.0K |
13:40 | 46,697.83 | 46,702.06 | 46,680.48 | 46,702.06 | 0.0K |
13:45 | 46,702.06 | 46,733.24 | 46,695.73 | 46,733.24 | 0.0K |
13:50 | 46,733.24 | 46,738.85 | 46,718.54 | 46,718.54 | 0.0K |
13:55 | 46,718.54 | 46,734.52 | 46,712.54 | 46,712.54 | 0.0K |
14:00 | 46,712.54 | 46,729.71 | 46,711.45 | 46,727.76 | 0.0K |
14:05 | 46,727.76 | 46,739.37 | 46,712.02 | 46,722.87 | 0.0K |
14:10 | 46,733.72 | 46,775.20 | 46,733.72 | 46,768.80 | 0.0K |
14:15 | 46,761.58 | 46,769.93 | 46,734.18 | 46,762.09 | 0.0K |
14:20 | 46,762.09 | 46,762.09 | 46,740.91 | 46,750.62 | 0.0K |
14:25 | 46,775.27 | 46,776.54 | 46,670.79 | 46,682.54 | 0.0K |
14:30 | 46,683.43 | 46,693.59 | 46,666.23 | 46,684.80 | 0.0K |
14:35 | 46,691.20 | 46,766.64 | 46,690.31 | 46,761.56 | 0.0K |
14:40 | 46,761.56 | 46,761.56 | 46,688.61 | 46,688.61 | 0.0K |
14:45 | 46,702.54 | 46,735.09 | 46,676.35 | 46,715.58 | 0.0K |
14:50 | 46,721.98 | 46,721.98 | 46,698.04 | 46,699.63 | 0.0K |
14:55 | 46,696.08 | 46,725.24 | 46,696.08 | 46,725.24 | 0.0K |
15:00 | 46,725.24 | 46,737.54 | 46,713.13 | 46,713.13 | 0.0K |
15:05 | 46,707.71 | 46,722.38 | 46,705.58 | 46,717.19 | 0.0K |
15:10 | 46,717.19 | 46,720.74 | 46,683.91 | 46,695.14 | 0.0K |
15:15 | 46,695.14 | 46,698.81 | 46,679.81 | 46,693.20 | 0.0K |
15:20 | 46,693.20 | 46,698.13 | 46,684.22 | 46,697.31 | 0.0K |
15:25 | 46,700.25 | 46,700.84 | 46,689.02 | 46,692.62 | 0.0K |
15:30 | 46,702.04 | 46,704.12 | 46,684.11 | 46,704.12 | 0.0K |
15:35 | 46,704.12 | 46,704.12 | 46,670.42 | 46,687.26 | 0.0K |
15:40 | 46,687.26 | 46,687.26 | 46,635.24 | 46,641.12 | 0.0K |
15:45 | 46,660.31 | 46,667.61 | 46,620.83 | 46,635.56 | 0.0K |
15:50 | 46,640.21 | 46,676.76 | 46,628.84 | 46,676.76 | 0.0K |
15:55 | 46,674.98 | 46,674.98 | 46,608.28 | 46,653.04 | 0.0K |
16:00 | 46,653.04 | 46,687.09 | 46,643.69 | 46,650.05 | 0.0K |
16:05 | 46,693.45 | 46,693.45 | 46,610.53 | 46,610.53 | 0.0K |
16:10 | 46,610.53 | 46,694.08 | 46,610.53 | 46,626.07 | 0.0K |
16:15 | 46,674.89 | 46,674.89 | 46,617.79 | 46,642.58 | 0.0K |
16:20 | 46,642.58 | 46,705.83 | 46,642.58 | 46,688.14 | 0.0K |
16:25 | 46,688.14 | 46,688.14 | 46,649.03 | 46,649.03 | 0.0K |
16:30 | 46,649.03 | 46,686.03 | 46,638.97 | 46,638.97 | 0.0K |
16:35 | 46,638.97 | 46,656.21 | 46,583.98 | 46,619.17 | 0.0K |
16:40 | 46,619.17 | 46,688.16 | 46,606.58 | 46,614.86 | 0.0K |
16:50 | 46,459.23 | 46,459.23 | 46,459.23 | 46,459.23 | 0.0K |
16:55 | 46,459.23 | 46,459.23 | 46,459.23 | 46,459.23 | 0.0K |
17:35 | 46,459.23 | 46,459.23 | 46,459.23 | 46,459.23 | 0.0K |