18,616.78
Last Update: 2025-10-01
Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
09:00 | 15,375.04 | 15,418.43 | 15,329.97 | 15,346.51 | 0.0K |
09:05 | 15,346.51 | 15,346.51 | 15,234.07 | 15,234.07 | 0.0K |
09:10 | 15,266.25 | 15,274.35 | 15,226.31 | 15,274.35 | 0.0K |
09:15 | 15,256.34 | 15,286.78 | 15,249.08 | 15,273.28 | 0.0K |
09:20 | 15,268.79 | 15,276.21 | 15,228.74 | 15,228.74 | 0.0K |
09:25 | 15,234.98 | 15,236.03 | 15,157.12 | 15,157.12 | 0.0K |
09:30 | 15,172.51 | 15,213.83 | 15,154.41 | 15,195.21 | 0.0K |
09:35 | 15,195.21 | 15,218.20 | 15,192.26 | 15,209.32 | 0.0K |
09:40 | 15,209.32 | 15,225.76 | 15,182.08 | 15,190.46 | 0.0K |
09:45 | 15,190.46 | 15,198.37 | 15,167.41 | 15,167.41 | 0.0K |
09:50 | 15,163.51 | 15,163.51 | 15,140.56 | 15,149.40 | 0.0K |
09:55 | 15,145.24 | 15,145.24 | 15,104.13 | 15,115.68 | 0.0K |
10:00 | 15,119.35 | 15,153.63 | 15,117.40 | 15,153.63 | 0.0K |
10:05 | 15,149.85 | 15,161.13 | 15,129.30 | 15,140.29 | 0.0K |
10:10 | 15,138.61 | 15,149.81 | 15,124.35 | 15,149.81 | 0.0K |
10:15 | 15,147.86 | 15,151.40 | 15,129.87 | 15,137.62 | 0.0K |
10:20 | 15,139.57 | 15,139.57 | 15,118.22 | 15,125.42 | 0.0K |
10:25 | 15,124.87 | 15,127.23 | 15,097.35 | 15,127.23 | 0.0K |
10:30 | 15,127.23 | 15,147.82 | 15,127.23 | 15,134.96 | 0.0K |
10:35 | 15,134.96 | 15,142.02 | 15,126.86 | 15,135.27 | 0.0K |
10:40 | 15,134.43 | 15,143.13 | 15,121.84 | 15,128.27 | 0.0K |
10:45 | 15,132.75 | 15,133.17 | 15,113.37 | 15,116.01 | 0.0K |
10:50 | 15,114.06 | 15,135.10 | 15,114.06 | 15,130.64 | 0.0K |
10:55 | 15,139.36 | 15,172.80 | 15,136.47 | 15,172.80 | 0.0K |
11:00 | 15,192.00 | 15,210.69 | 15,170.13 | 15,192.18 | 0.0K |
11:05 | 15,192.18 | 15,206.98 | 15,186.32 | 15,203.08 | 0.0K |
11:10 | 15,203.08 | 15,234.90 | 15,203.08 | 15,219.91 | 0.0K |
11:15 | 15,218.81 | 15,262.22 | 15,216.86 | 15,262.22 | 0.0K |
11:20 | 15,263.06 | 15,289.81 | 15,263.06 | 15,289.81 | 0.0K |
11:25 | 15,289.81 | 15,326.02 | 15,289.81 | 15,319.79 | 0.0K |
11:30 | 15,327.05 | 15,330.98 | 15,313.28 | 15,328.86 | 0.0K |
11:35 | 15,328.86 | 15,350.68 | 15,326.90 | 15,350.68 | 0.0K |
11:40 | 15,350.68 | 15,351.52 | 15,339.38 | 15,346.46 | 0.0K |
11:45 | 15,346.46 | 15,346.46 | 15,336.39 | 15,336.39 | 0.0K |
11:50 | 15,336.39 | 15,355.62 | 15,336.39 | 15,355.62 | 0.0K |
11:55 | 15,365.75 | 15,373.56 | 15,356.95 | 15,365.89 | 0.0K |
12:00 | 15,359.77 | 15,372.21 | 15,357.82 | 15,372.21 | 0.0K |
12:05 | 15,368.30 | 15,368.30 | 15,358.05 | 15,359.87 | 0.0K |
12:10 | 15,361.73 | 15,361.73 | 15,334.48 | 15,334.48 | 0.0K |
12:15 | 15,336.43 | 15,336.43 | 15,318.32 | 15,322.22 | 0.0K |
12:20 | 15,322.22 | 15,356.24 | 15,322.22 | 15,356.24 | 0.0K |
12:25 | 15,356.24 | 15,356.24 | 15,339.08 | 15,339.08 | 0.0K |
12:30 | 15,339.08 | 15,355.21 | 15,324.48 | 15,355.21 | 0.0K |
12:35 | 15,355.21 | 15,355.21 | 15,346.29 | 15,346.29 | 0.0K |
12:40 | 15,346.29 | 15,350.20 | 15,334.06 | 15,334.06 | 0.0K |
12:45 | 15,332.83 | 15,342.26 | 15,332.83 | 15,334.11 | 0.0K |
12:50 | 15,331.13 | 15,336.99 | 15,327.15 | 15,327.15 | 0.0K |
12:55 | 15,327.20 | 15,327.20 | 15,317.13 | 15,317.97 | 0.0K |
13:00 | 15,317.97 | 15,325.15 | 15,317.07 | 15,322.35 | 0.0K |
13:05 | 15,322.35 | 15,327.29 | 15,312.16 | 15,316.91 | 0.0K |
13:10 | 15,314.12 | 15,327.21 | 15,313.28 | 15,323.30 | 0.0K |
13:15 | 15,323.30 | 15,323.79 | 15,315.15 | 15,315.15 | 0.0K |
13:20 | 15,318.86 | 15,322.94 | 15,314.12 | 15,315.80 | 0.0K |
13:25 | 15,315.80 | 15,323.90 | 15,314.67 | 15,314.67 | 0.0K |
13:30 | 15,314.67 | 15,324.52 | 15,314.67 | 15,323.50 | 0.0K |
13:35 | 15,323.24 | 15,326.05 | 15,313.74 | 15,313.74 | 0.0K |
13:40 | 15,318.75 | 15,329.43 | 15,318.75 | 15,320.78 | 0.0K |
13:45 | 15,326.64 | 15,340.33 | 15,324.68 | 15,340.33 | 0.0K |
13:50 | 15,338.38 | 15,338.38 | 15,332.79 | 15,338.38 | 0.0K |
13:55 | 15,348.65 | 15,377.56 | 15,344.57 | 15,372.82 | 0.0K |
14:00 | 15,374.77 | 15,415.44 | 15,374.77 | 15,415.44 | 0.0K |
14:05 | 15,421.59 | 15,452.52 | 15,421.59 | 15,451.41 | 0.0K |
14:10 | 15,454.48 | 15,459.26 | 15,443.60 | 15,451.49 | 0.0K |
14:15 | 15,453.74 | 15,464.06 | 15,436.66 | 15,439.18 | 0.0K |
14:20 | 15,446.45 | 15,457.40 | 15,440.22 | 15,455.73 | 0.0K |
14:25 | 15,455.73 | 15,460.24 | 15,452.41 | 15,456.64 | 0.0K |
14:30 | 15,456.64 | 15,515.80 | 15,456.64 | 15,515.80 | 0.0K |
14:35 | 15,519.99 | 15,521.28 | 15,507.35 | 15,507.35 | 0.0K |
14:40 | 15,507.35 | 15,524.13 | 15,489.36 | 15,510.49 | 0.0K |
14:45 | 15,510.49 | 15,513.85 | 15,481.86 | 15,482.22 | 0.0K |
14:50 | 15,483.89 | 15,483.89 | 15,459.61 | 15,461.22 | 0.0K |
14:55 | 15,462.90 | 15,483.09 | 15,457.71 | 15,463.74 | 0.0K |
15:00 | 15,469.77 | 15,472.01 | 15,449.49 | 15,449.49 | 0.0K |
15:05 | 15,453.40 | 15,462.42 | 15,449.03 | 15,456.83 | 0.0K |
15:10 | 15,456.83 | 15,472.05 | 15,456.83 | 15,471.86 | 0.0K |
15:15 | 15,474.92 | 15,478.31 | 15,464.50 | 15,478.31 | 0.0K |
15:20 | 15,476.63 | 15,482.75 | 15,467.38 | 15,482.18 | 0.0K |
15:25 | 15,478.27 | 15,506.12 | 15,478.27 | 15,504.17 | 0.0K |
15:30 | 15,505.19 | 15,511.34 | 15,500.27 | 15,503.82 | 0.0K |
15:35 | 15,495.71 | 15,495.71 | 15,473.48 | 15,478.17 | 0.0K |
15:40 | 15,476.80 | 15,479.99 | 15,446.28 | 15,446.28 | 0.0K |
15:45 | 15,442.64 | 15,442.64 | 15,410.17 | 15,426.45 | 0.0K |
15:50 | 15,426.45 | 15,452.34 | 15,426.45 | 15,449.52 | 0.0K |
15:55 | 15,446.16 | 15,446.16 | 15,419.50 | 15,432.82 | 0.0K |
16:00 | 15,434.90 | 15,435.47 | 15,421.99 | 15,430.55 | 0.0K |
16:05 | 15,431.39 | 15,448.13 | 15,425.74 | 15,430.69 | 0.0K |
16:10 | 15,422.86 | 15,422.86 | 15,369.37 | 15,379.16 | 0.0K |
16:15 | 15,380.00 | 15,386.28 | 15,360.57 | 15,380.47 | 0.0K |
16:20 | 15,382.42 | 15,404.81 | 15,376.23 | 15,376.23 | 0.0K |
16:25 | 15,374.03 | 15,392.16 | 15,361.81 | 15,389.69 | 0.0K |
16:30 | 15,386.04 | 15,407.48 | 15,372.14 | 15,407.48 | 0.0K |
16:35 | 15,410.87 | 15,413.60 | 15,384.38 | 15,384.38 | 0.0K |
16:40 | 15,382.68 | 15,401.95 | 15,375.54 | 15,393.92 | 0.0K |
16:45 | 15,395.87 | 15,395.87 | 15,344.94 | 15,355.89 | 0.0K |
16:50 | 15,374.69 | 15,374.69 | 15,374.69 | 15,374.69 | 0.0K |
16:55 | 15,374.69 | 15,374.69 | 15,374.69 | 15,374.69 | 0.0K |
17:00 | 15,374.69 | 15,391.46 | 15,374.69 | 15,391.46 | 0.0K |
17:05 | 15,391.46 | 15,391.46 | 15,391.46 | 15,391.46 | 0.0K |