Skip to content
Daily 15m
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME | HVOL | OI | MONTH |
|---|
| 2024-12-20 18:30:16. | 4493 | 4546 | 4347 | 4434 | 57.294 | 0 | 142.88 | Mar 2025 |
| 2024-12-18 18:30:15. | 4715 | 4724 | 4505 | 4530 | 58.347 | 0 | 146.664 | Mar 2025 |
| 2024-12-17 18:30:16. | 4758 | 4779 | 4687 | 4724 | 44.644 | 0 | 129.592 | Mar 2025 |
| 2024-12-16 18:30:15. | 4776 | 4887 | 4747 | 4758 | 45.047 | 0 | 117.321 | Mar 2025 |
| 2024-12-13 18:30:16. | 4908 | 4938 | 4856 | 4904 | 45.59 | 0 | 105.845 | Feb 2025 |
| 2024-12-12 18:30:16. | 4858 | 4938 | 4762 | 4920 | 50.529 | 0 | 119.842 | Feb 2025 |
| 2024-12-11 18:30:23. | 4951 | 4982 | 4817 | 4855 | 48.613 | 0 | 123.947 | Feb 2025 |
| 2024-12-10 18:30:16. | 5126 | 5158 | 4925 | 4955 | 52.236 | 0 | 130.948 | Feb 2025 |
| 2024-12-09T18:30 | 5133 | 5146 | 5067 | 5118 | 29.575 | -1222 | 81.59 | Feb 2025 |
| 2024-12-06T18:30 | 5130 | 5179 | 5080 | 5132 | 43.242 | -707 | 83.2 | Feb 2025 |
| 2024-12-05T18:30 | 5053 | 5158 | 4988 | 5138 | 40.814 | 1044 | 84.19 | Feb 2025 |
| 2024-12-04T18:30 | 5085 | 5160 | 5010 | 5074 | 51.44 | -2097 | 83.66 | Feb 2025 |
| 2024-12-03T18:30 | 4960 | 5087 | 4946 | 5076 | 39.884 | 1 | 82.64 | Feb 2025 |
| 2024-12-02T18:30 | 5035 | 5063 | 4931 | 4958 | 35.26 | -1692 | 81.55 | Feb 2025 |
| 2024-11-29T18:30 | 4874 | 5039 | 4857 | 5023 | 45.798 | 1368 | 82.369 | Feb 2025 |
| 2024-11-28T23:30 | 4790 | 4905 | 4752 | 4903 | 41.29 | 418 | 82.783 | Feb 2025 |
| 2024-11-27T18:30 | 4741 | 4820 | 4700 | 4797 | 37.084 | -228 | 82.48 | Feb 2025 |
| 2024-11-26T18:30 | 4691 | 4764 | 4660 | 4734 | 38.735 | 1031 | 83.12 | Feb 2025 |
| 2024-11-25T18:30 | 4710 | 4738 | 4670 | 4696 | 30.068 | -971 | 82.97 | Feb 2025 |
| 2024-11-22T18:30 | 4746 | 4764 | 4638 | 4640 | 45.437 | -3402 | 84.61 | Feb 2025 |
