18,616.78
Last Update: 2025-10-01
Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
09:00 | 15,998.51 | 16,057.85 | 15,998.36 | 16,057.85 | 0.0K |
09:05 | 16,057.85 | 16,093.39 | 16,057.85 | 16,093.39 | 0.0K |
09:10 | 16,091.29 | 16,095.02 | 16,053.03 | 16,078.22 | 0.0K |
09:15 | 16,082.13 | 16,093.38 | 16,058.20 | 16,060.92 | 0.0K |
09:20 | 16,060.92 | 16,139.85 | 16,060.92 | 16,137.45 | 0.0K |
09:25 | 16,137.89 | 16,167.63 | 16,090.98 | 16,090.98 | 0.0K |
09:30 | 16,087.07 | 16,102.07 | 16,073.56 | 16,073.56 | 0.0K |
09:35 | 16,053.01 | 16,075.09 | 16,053.01 | 16,063.02 | 0.0K |
09:40 | 16,063.95 | 16,120.08 | 16,063.95 | 16,097.96 | 0.0K |
09:45 | 16,097.96 | 16,097.96 | 16,047.01 | 16,076.74 | 0.0K |
09:50 | 16,076.74 | 16,114.10 | 16,052.90 | 16,052.90 | 0.0K |
09:55 | 16,052.90 | 16,054.01 | 15,992.32 | 15,993.34 | 0.0K |
10:00 | 15,999.49 | 16,005.98 | 15,985.59 | 16,002.46 | 0.0K |
10:05 | 16,002.46 | 16,054.67 | 16,002.46 | 16,054.67 | 0.0K |
10:10 | 16,054.67 | 16,054.67 | 16,021.54 | 16,035.06 | 0.0K |
10:15 | 16,038.71 | 16,044.97 | 16,031.01 | 16,041.12 | 0.0K |
10:20 | 16,054.84 | 16,096.03 | 16,036.90 | 16,096.03 | 0.0K |
10:25 | 16,094.84 | 16,099.57 | 16,074.84 | 16,084.52 | 0.0K |
10:30 | 16,075.23 | 16,075.23 | 16,060.19 | 16,069.24 | 0.0K |
10:35 | 16,069.24 | 16,082.70 | 16,067.07 | 16,075.61 | 0.0K |
10:40 | 16,085.67 | 16,092.19 | 16,067.35 | 16,067.69 | 0.0K |
10:45 | 16,067.69 | 16,078.82 | 16,058.48 | 16,058.48 | 0.0K |
10:50 | 16,062.53 | 16,072.15 | 16,046.67 | 16,052.31 | 0.0K |
10:55 | 16,052.31 | 16,052.31 | 16,009.70 | 16,021.60 | 0.0K |
11:00 | 16,019.64 | 16,038.31 | 16,013.12 | 16,037.29 | 0.0K |
11:05 | 16,039.76 | 16,052.34 | 16,034.47 | 16,043.14 | 0.0K |
11:10 | 16,040.82 | 16,049.01 | 16,020.93 | 16,032.79 | 0.0K |
11:15 | 16,024.46 | 16,024.83 | 16,014.26 | 16,018.05 | 0.0K |
11:20 | 16,015.95 | 16,025.95 | 16,001.15 | 16,001.15 | 0.0K |
11:25 | 16,005.09 | 16,044.21 | 16,005.09 | 16,044.21 | 0.0K |
11:30 | 16,040.31 | 16,040.31 | 16,021.50 | 16,022.73 | 0.0K |
11:35 | 16,018.83 | 16,021.86 | 16,010.74 | 16,019.95 | 0.0K |
11:40 | 16,015.88 | 16,034.48 | 16,003.33 | 16,034.48 | 0.0K |
11:45 | 16,034.85 | 16,064.66 | 16,034.85 | 16,060.81 | 0.0K |
11:50 | 16,060.81 | 16,065.30 | 16,046.41 | 16,059.76 | 0.0K |
11:55 | 16,058.99 | 16,066.04 | 16,039.03 | 16,039.03 | 0.0K |
12:00 | 16,034.97 | 16,036.93 | 16,003.77 | 16,003.77 | 0.0K |
12:05 | 16,011.73 | 16,031.53 | 16,011.73 | 16,013.51 | 0.0K |
12:10 | 16,011.30 | 16,024.84 | 16,009.35 | 16,024.84 | 0.0K |
12:15 | 16,015.69 | 16,039.49 | 16,001.09 | 16,039.49 | 0.0K |
12:20 | 16,029.72 | 16,032.68 | 16,009.21 | 16,020.29 | 0.0K |
12:25 | 16,022.38 | 16,022.38 | 15,995.19 | 15,995.19 | 0.0K |
12:30 | 16,005.51 | 16,011.33 | 15,998.64 | 16,011.33 | 0.0K |
12:35 | 16,010.62 | 16,027.52 | 16,010.62 | 16,027.52 | 0.0K |
12:40 | 16,027.52 | 16,050.49 | 16,027.52 | 16,043.64 | 0.0K |
12:45 | 16,043.64 | 16,064.93 | 16,042.62 | 16,059.07 | 0.0K |
12:50 | 16,059.07 | 16,062.13 | 16,046.04 | 16,061.98 | 0.0K |
12:55 | 16,060.03 | 16,070.00 | 16,055.02 | 16,070.00 | 0.0K |
13:00 | 16,076.01 | 16,081.40 | 16,069.04 | 16,070.72 | 0.0K |
13:05 | 16,077.02 | 16,086.79 | 16,057.40 | 16,057.40 | 0.0K |
13:10 | 16,053.91 | 16,054.97 | 16,042.07 | 16,054.89 | 0.0K |
13:15 | 16,050.98 | 16,050.98 | 16,022.97 | 16,028.10 | 0.0K |
13:20 | 16,030.20 | 16,045.53 | 16,022.24 | 16,045.53 | 0.0K |
13:25 | 16,043.58 | 16,069.55 | 16,043.58 | 16,057.68 | 0.0K |
13:30 | 16,057.68 | 16,057.68 | 16,052.15 | 16,054.96 | 0.0K |
13:35 | 16,055.98 | 16,062.80 | 16,045.94 | 16,048.73 | 0.0K |
13:40 | 16,054.67 | 16,066.64 | 16,052.57 | 16,066.64 | 0.0K |
13:45 | 16,066.64 | 16,067.47 | 16,044.98 | 16,062.62 | 0.0K |
13:50 | 16,062.62 | 16,085.63 | 16,056.13 | 16,060.04 | 0.0K |
13:55 | 16,060.04 | 16,062.14 | 16,054.43 | 16,057.49 | 0.0K |
14:00 | 16,058.52 | 16,073.41 | 16,051.31 | 16,051.31 | 0.0K |
14:05 | 16,063.18 | 16,067.40 | 16,057.42 | 16,067.40 | 0.0K |
14:10 | 16,067.40 | 16,071.30 | 16,048.69 | 16,048.69 | 0.0K |
14:15 | 16,044.64 | 16,047.92 | 16,035.17 | 16,035.17 | 0.0K |
14:20 | 16,035.17 | 16,045.84 | 16,028.68 | 16,035.67 | 0.0K |
14:25 | 16,033.57 | 16,056.83 | 16,033.57 | 16,048.79 | 0.0K |
14:30 | 16,048.79 | 16,123.84 | 16,048.79 | 16,120.86 | 0.0K |
14:35 | 16,134.27 | 16,151.07 | 16,122.79 | 16,149.12 | 0.0K |
14:40 | 16,149.12 | 16,167.82 | 16,149.12 | 16,163.20 | 0.0K |
14:45 | 16,161.10 | 16,161.10 | 16,136.81 | 16,136.81 | 0.0K |
14:50 | 16,136.81 | 16,145.59 | 16,126.08 | 16,133.97 | 0.0K |
14:55 | 16,135.67 | 16,135.67 | 16,112.67 | 16,122.90 | 0.0K |
15:00 | 16,118.99 | 16,121.29 | 16,103.01 | 16,119.48 | 0.0K |
15:05 | 16,119.48 | 16,119.48 | 16,100.44 | 16,106.86 | 0.0K |
15:10 | 16,106.86 | 16,106.86 | 16,093.62 | 16,098.40 | 0.0K |
15:15 | 16,098.40 | 16,098.66 | 16,082.42 | 16,096.70 | 0.0K |
15:20 | 16,098.65 | 16,098.65 | 16,063.48 | 16,065.22 | 0.0K |
15:25 | 16,073.87 | 16,084.80 | 16,071.91 | 16,082.46 | 0.0K |
15:30 | 16,088.32 | 16,090.27 | 16,053.48 | 16,057.68 | 0.0K |
15:35 | 16,057.68 | 16,062.28 | 16,042.52 | 16,061.56 | 0.0K |
15:40 | 16,057.65 | 16,063.02 | 16,043.66 | 16,043.66 | 0.0K |
15:45 | 16,039.61 | 16,050.81 | 16,024.27 | 16,024.27 | 0.0K |
15:50 | 16,024.27 | 16,062.68 | 16,024.27 | 16,036.96 | 0.0K |
15:55 | 16,036.19 | 16,044.59 | 16,033.33 | 16,038.26 | 0.0K |
16:00 | 16,044.35 | 16,054.77 | 16,030.46 | 16,046.05 | 0.0K |
16:05 | 16,046.05 | 16,047.27 | 16,034.47 | 16,046.54 | 0.0K |
16:10 | 16,048.50 | 16,055.73 | 16,048.50 | 16,050.24 | 0.0K |
16:15 | 16,050.38 | 16,051.55 | 16,028.37 | 16,047.29 | 0.0K |
16:20 | 16,047.29 | 16,057.17 | 16,045.19 | 16,054.08 | 0.0K |
16:25 | 16,056.18 | 16,062.29 | 16,033.67 | 16,046.06 | 0.0K |
16:30 | 16,040.06 | 16,084.81 | 16,035.01 | 16,084.81 | 0.0K |
16:35 | 16,094.81 | 16,094.81 | 16,072.89 | 16,072.89 | 0.0K |
16:40 | 16,070.93 | 16,073.89 | 16,060.27 | 16,066.57 | 0.0K |
16:45 | 16,068.18 | 16,076.16 | 16,049.16 | 16,076.16 | 0.0K |
16:50 | 16,045.65 | 16,045.65 | 16,045.65 | 16,045.65 | 0.0K |
16:55 | 16,045.65 | 16,045.65 | 16,045.65 | 16,045.65 | 0.0K |
17:00 | 16,045.65 | 16,094.46 | 16,045.65 | 16,094.46 | 0.0K |
17:05 | 16,094.46 | 16,094.46 | 16,094.46 | 16,094.46 | 0.0K |