9,135.93
Last Update: 2025-10-07
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 8,628.68 | 8,636.56 | 8,624.61 | 8,635.77 | 2,625.1K |
| 09:05 | 8,635.87 | 8,636.00 | 8,621.95 | 8,625.88 | 948.4K |
| 09:10 | 8,626.64 | 8,630.78 | 8,609.97 | 8,620.12 | 833.4K |
| 09:15 | 8,620.00 | 8,626.87 | 8,609.36 | 8,616.26 | 637.1K |
| 09:20 | 8,615.95 | 8,615.95 | 8,604.44 | 8,613.83 | 757.5K |
| 09:25 | 8,613.02 | 8,620.37 | 8,612.27 | 8,614.50 | 448.4K |
| 09:30 | 8,614.68 | 8,623.24 | 8,613.05 | 8,618.48 | 532.7K |
| 09:35 | 8,618.55 | 8,642.36 | 8,611.07 | 8,642.36 | 569.8K |
| 09:40 | 8,642.50 | 8,644.44 | 8,634.56 | 8,634.83 | 448.7K |
| 09:45 | 8,635.77 | 8,651.11 | 8,631.55 | 8,644.06 | 709.9K |
| 09:50 | 8,644.14 | 8,658.12 | 8,640.06 | 8,657.51 | 512.1K |
| 09:55 | 8,657.19 | 8,667.01 | 8,654.78 | 8,662.46 | 445.1K |
| 10:00 | 8,663.52 | 8,667.20 | 8,654.45 | 8,657.44 | 560.9K |
| 10:05 | 8,658.97 | 8,668.99 | 8,654.42 | 8,667.43 | 435.3K |
| 10:10 | 8,667.72 | 8,669.08 | 8,662.94 | 8,669.08 | 604.3K |
| 10:15 | 8,669.44 | 8,677.46 | 8,666.03 | 8,674.59 | 460.9K |
| 10:20 | 8,674.80 | 8,677.05 | 8,668.55 | 8,671.98 | 408.7K |
| 10:25 | 8,672.00 | 8,676.08 | 8,663.66 | 8,674.86 | 612.8K |
| 10:30 | 8,676.48 | 8,689.37 | 8,676.48 | 8,688.48 | 582.2K |
| 10:35 | 8,688.63 | 8,694.61 | 8,685.03 | 8,694.26 | 580.2K |
| 10:40 | 8,694.73 | 8,695.63 | 8,681.28 | 8,681.44 | 512.1K |
| 10:45 | 8,681.04 | 8,682.29 | 8,676.31 | 8,680.12 | 376.5K |
| 10:50 | 8,679.98 | 8,688.08 | 8,679.19 | 8,687.97 | 342.6K |
| 10:55 | 8,687.97 | 8,687.97 | 8,677.10 | 8,681.62 | 379.0K |
| 11:00 | 8,685.23 | 8,698.30 | 8,685.23 | 8,695.20 | 384.7K |
| 11:05 | 8,694.19 | 8,694.97 | 8,681.60 | 8,686.24 | 386.4K |
| 11:10 | 8,686.21 | 8,690.53 | 8,678.50 | 8,678.50 | 321.0K |
| 11:15 | 8,678.44 | 8,678.66 | 8,672.68 | 8,674.21 | 351.1K |
| 11:20 | 8,675.60 | 8,680.37 | 8,675.29 | 8,679.72 | 390.7K |
| 11:25 | 8,680.76 | 8,682.30 | 8,678.12 | 8,679.45 | 265.3K |
| 11:30 | 8,679.41 | 8,683.88 | 8,674.24 | 8,674.88 | 411.3K |
| 11:35 | 8,675.31 | 8,681.57 | 8,672.46 | 8,679.00 | 484.7K |
| 11:40 | 8,679.11 | 8,683.12 | 8,678.99 | 8,683.03 | 233.0K |
| 11:45 | 8,682.97 | 8,693.23 | 8,682.97 | 8,693.23 | 379.9K |
| 11:50 | 8,693.25 | 8,700.24 | 8,691.99 | 8,700.11 | 398.5K |
| 11:55 | 8,699.88 | 8,703.53 | 8,695.49 | 8,697.40 | 304.8K |
| 12:00 | 8,698.46 | 8,708.18 | 8,698.46 | 8,706.95 | 316.3K |
| 12:05 | 8,706.48 | 8,711.71 | 8,704.47 | 8,707.13 | 323.5K |
| 12:10 | 8,707.34 | 8,713.07 | 8,707.28 | 8,711.44 | 298.1K |
| 12:15 | 8,710.87 | 8,714.34 | 8,708.11 | 8,711.66 | 227.3K |
| 12:20 | 8,710.97 | 8,720.52 | 8,707.93 | 8,718.35 | 314.5K |
| 12:25 | 8,718.13 | 8,721.11 | 8,713.69 | 8,713.94 | 243.8K |
| 12:30 | 8,713.90 | 8,731.10 | 8,713.90 | 8,730.06 | 382.5K |
| 12:35 | 8,730.30 | 8,730.45 | 8,724.91 | 8,725.58 | 329.3K |
| 12:40 | 8,725.69 | 8,727.89 | 8,718.29 | 8,718.44 | 231.9K |
| 12:45 | 8,718.17 | 8,718.17 | 8,702.94 | 8,704.30 | 440.1K |
| 12:50 | 8,704.43 | 8,708.30 | 8,701.07 | 8,701.24 | 271.6K |
| 12:55 | 8,701.30 | 8,707.18 | 8,700.92 | 8,704.17 | 370.2K |
| 13:00 | 8,704.18 | 8,704.29 | 8,699.36 | 8,699.71 | 783.2K |
| 13:05 | 8,699.64 | 8,702.76 | 8,697.93 | 8,701.71 | 296.0K |
| 13:10 | 8,701.83 | 8,706.06 | 8,701.83 | 8,705.18 | 307.1K |
| 13:15 | 8,705.62 | 8,711.16 | 8,705.01 | 8,709.38 | 362.1K |
| 13:20 | 8,709.43 | 8,709.43 | 8,692.16 | 8,695.56 | 421.4K |
| 13:25 | 8,695.39 | 8,695.43 | 8,689.54 | 8,693.90 | 262.4K |
| 13:30 | 8,693.93 | 8,739.04 | 8,693.93 | 8,711.94 | 1,344.8K |
| 13:35 | 8,710.76 | 8,715.04 | 8,705.26 | 8,710.27 | 429.8K |
| 13:40 | 8,708.81 | 8,712.64 | 8,693.23 | 8,697.30 | 539.7K |
| 13:45 | 8,696.76 | 8,699.55 | 8,687.54 | 8,698.43 | 451.0K |
| 13:50 | 8,698.74 | 8,713.82 | 8,698.74 | 8,711.75 | 380.6K |
| 13:55 | 8,711.91 | 8,716.16 | 8,711.42 | 8,713.86 | 423.3K |
| 14:00 | 8,713.05 | 8,715.43 | 8,708.14 | 8,712.66 | 336.1K |
| 14:05 | 8,712.71 | 8,712.71 | 8,701.41 | 8,703.06 | 326.1K |
| 14:10 | 8,703.12 | 8,704.24 | 8,691.11 | 8,693.48 | 339.4K |
| 14:15 | 8,693.68 | 8,696.95 | 8,690.16 | 8,695.32 | 539.9K |
| 14:20 | 8,695.16 | 8,703.84 | 8,694.63 | 8,703.84 | 505.1K |
| 14:25 | 8,703.92 | 8,708.40 | 8,703.92 | 8,707.56 | 394.5K |
| 14:30 | 8,706.63 | 8,712.19 | 8,701.45 | 8,701.94 | 718.6K |
| 14:35 | 8,701.51 | 8,706.26 | 8,695.25 | 8,699.71 | 509.5K |
| 14:40 | 8,699.89 | 8,700.21 | 8,683.87 | 8,690.73 | 1,078.9K |
| 14:45 | 8,693.01 | 8,699.86 | 8,675.73 | 8,686.23 | 682.6K |
| 14:50 | 8,687.57 | 8,708.42 | 8,684.48 | 8,688.88 | 1,326.3K |
| 14:55 | 8,688.85 | 8,693.18 | 8,672.14 | 8,692.74 | 733.0K |
| 15:00 | 8,691.15 | 8,697.36 | 8,682.00 | 8,684.05 | 530.0K |
| 15:05 | 8,685.61 | 8,687.54 | 8,672.19 | 8,675.52 | 556.2K |
| 15:10 | 8,676.12 | 8,676.93 | 8,662.97 | 8,665.14 | 687.1K |
| 15:15 | 8,664.49 | 8,678.26 | 8,656.06 | 8,677.84 | 640.3K |
| 15:20 | 8,677.96 | 8,682.45 | 8,655.99 | 8,658.36 | 1,042.8K |
| 15:25 | 8,658.68 | 8,679.66 | 8,658.33 | 8,676.20 | 512.5K |
| 15:30 | 8,675.65 | 8,676.10 | 8,659.00 | 8,660.03 | 527.7K |
| 15:35 | 8,660.25 | 8,666.35 | 8,657.61 | 8,657.61 | 736.4K |
| 15:40 | 8,657.71 | 8,659.90 | 8,645.26 | 8,649.36 | 492.4K |
| 15:45 | 8,648.40 | 8,662.65 | 8,647.45 | 8,648.23 | 561.1K |
| 15:50 | 8,648.54 | 8,662.74 | 8,646.94 | 8,662.60 | 593.6K |
| 15:55 | 8,661.86 | 8,661.86 | 8,639.20 | 8,641.02 | 532.2K |
| 16:00 | 8,643.82 | 8,643.82 | 8,623.02 | 8,628.68 | 693.8K |
| 16:05 | 8,629.55 | 8,631.14 | 8,616.86 | 8,623.53 | 510.9K |
| 16:10 | 8,623.37 | 8,638.52 | 8,623.06 | 8,637.83 | 471.0K |
| 16:15 | 8,637.72 | 8,646.47 | 8,636.73 | 8,644.55 | 330.0K |
| 16:20 | 8,643.27 | 8,647.06 | 8,634.92 | 8,646.73 | 430.5K |
| 16:25 | 8,645.92 | 8,657.41 | 8,645.04 | 8,655.53 | 391.2K |
| 16:30 | 8,656.61 | 8,669.19 | 8,656.61 | 8,664.44 | 462.8K |
| 16:35 | 8,664.61 | 8,677.65 | 8,664.61 | 8,675.32 | 382.4K |
| 16:40 | 8,675.32 | 8,676.79 | 8,670.83 | 8,675.87 | 540.1K |
| 16:45 | 8,675.50 | 8,683.13 | 8,672.07 | 8,680.67 | 503.4K |
| 16:50 | 8,681.54 | 8,682.85 | 8,674.21 | 8,674.21 | 372.0K |
| 16:55 | 8,674.07 | 8,678.71 | 8,668.33 | 8,678.61 | 403.2K |
| 17:00 | 8,679.25 | 8,679.25 | 8,670.81 | 8,671.78 | 494.3K |
| 17:05 | 8,672.12 | 8,679.16 | 8,670.03 | 8,679.16 | 613.4K |
| 17:10 | 8,677.99 | 8,686.47 | 8,671.50 | 8,684.07 | 940.2K |
| 17:15 | 8,684.13 | 8,684.62 | 8,678.41 | 8,681.35 | 503.0K |
| 17:20 | 8,681.37 | 8,689.51 | 8,681.37 | 8,686.45 | 822.2K |
| 17:25 | 8,686.29 | 8,686.29 | 8,678.47 | 8,682.85 | 942.6K |
| 17:30 | 8,683.08 | 8,683.08 | 8,683.08 | 8,683.08 | 26,834.3K |