9,135.93
Last Update: 2025-10-07
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 8,524.13 | 8,525.59 | 8,516.66 | 8,519.39 | 3,443.3K |
| 09:05 | 8,520.08 | 8,530.85 | 8,495.78 | 8,496.90 | 1,420.7K |
| 09:10 | 8,492.94 | 8,507.68 | 8,488.97 | 8,501.83 | 1,228.7K |
| 09:15 | 8,505.35 | 8,515.55 | 8,496.25 | 8,514.14 | 802.2K |
| 09:20 | 8,513.95 | 8,520.65 | 8,504.69 | 8,508.77 | 608.5K |
| 09:25 | 8,511.62 | 8,524.61 | 8,507.94 | 8,522.38 | 577.0K |
| 09:30 | 8,522.93 | 8,523.20 | 8,489.17 | 8,492.95 | 735.3K |
| 09:35 | 8,493.18 | 8,522.39 | 8,492.67 | 8,514.96 | 650.3K |
| 09:40 | 8,515.03 | 8,522.10 | 8,514.16 | 8,517.26 | 539.7K |
| 09:45 | 8,519.30 | 8,531.53 | 8,512.75 | 8,521.81 | 331.4K |
| 09:50 | 8,523.09 | 8,536.86 | 8,522.66 | 8,536.74 | 421.2K |
| 09:55 | 8,537.21 | 8,537.92 | 8,531.94 | 8,536.99 | 394.9K |
| 10:00 | 8,540.70 | 8,549.42 | 8,528.46 | 8,528.46 | 634.4K |
| 10:05 | 8,524.51 | 8,529.09 | 8,520.52 | 8,522.25 | 334.9K |
| 10:10 | 8,523.06 | 8,532.51 | 8,522.13 | 8,527.43 | 341.9K |
| 10:15 | 8,527.04 | 8,532.41 | 8,525.36 | 8,525.97 | 400.5K |
| 10:20 | 8,526.11 | 8,526.11 | 8,508.07 | 8,508.47 | 314.7K |
| 10:25 | 8,508.07 | 8,517.91 | 8,504.87 | 8,516.01 | 262.1K |
| 10:30 | 8,516.30 | 8,520.31 | 8,508.56 | 8,508.79 | 371.9K |
| 10:35 | 8,509.25 | 8,512.28 | 8,503.07 | 8,512.24 | 441.2K |
| 10:40 | 8,511.57 | 8,513.04 | 8,506.52 | 8,507.00 | 384.5K |
| 10:45 | 8,506.35 | 8,515.54 | 8,502.20 | 8,515.43 | 346.5K |
| 10:50 | 8,515.18 | 8,522.53 | 8,515.18 | 8,518.65 | 352.8K |
| 10:55 | 8,518.11 | 8,518.11 | 8,510.37 | 8,513.36 | 362.9K |
| 11:00 | 8,512.42 | 8,512.74 | 8,498.54 | 8,499.33 | 492.9K |
| 11:05 | 8,499.51 | 8,503.34 | 8,495.40 | 8,496.67 | 417.3K |
| 11:10 | 8,496.73 | 8,501.61 | 8,494.51 | 8,497.06 | 462.4K |
| 11:15 | 8,497.24 | 8,511.29 | 8,497.22 | 8,502.98 | 406.5K |
| 11:20 | 8,502.76 | 8,508.68 | 8,499.01 | 8,508.40 | 216.2K |
| 11:25 | 8,507.28 | 8,512.97 | 8,507.28 | 8,512.81 | 230.4K |
| 11:30 | 8,513.29 | 8,516.52 | 8,509.38 | 8,509.74 | 242.7K |
| 11:35 | 8,509.71 | 8,509.71 | 8,501.37 | 8,501.37 | 253.3K |
| 11:40 | 8,501.32 | 8,506.00 | 8,490.89 | 8,490.89 | 357.0K |
| 11:45 | 8,491.17 | 8,495.36 | 8,486.91 | 8,491.13 | 326.8K |
| 11:50 | 8,491.59 | 8,493.17 | 8,472.47 | 8,472.79 | 834.9K |
| 11:55 | 8,471.85 | 8,477.07 | 8,468.13 | 8,476.24 | 910.0K |
| 12:00 | 8,477.43 | 8,480.15 | 8,461.14 | 8,461.74 | 659.8K |
| 12:05 | 8,461.67 | 8,464.77 | 8,452.01 | 8,452.86 | 681.0K |
| 12:10 | 8,453.21 | 8,454.57 | 8,444.88 | 8,453.87 | 401.3K |
| 12:15 | 8,453.69 | 8,455.06 | 8,440.89 | 8,442.67 | 540.9K |
| 12:20 | 8,445.00 | 8,452.54 | 8,445.00 | 8,448.19 | 370.4K |
| 12:25 | 8,449.31 | 8,455.50 | 8,447.88 | 8,452.70 | 298.0K |
| 12:30 | 8,451.87 | 8,451.87 | 8,442.54 | 8,443.43 | 350.0K |
| 12:35 | 8,443.22 | 8,448.84 | 8,441.39 | 8,443.14 | 314.9K |
| 12:40 | 8,443.14 | 8,443.14 | 8,437.06 | 8,438.00 | 392.5K |
| 12:45 | 8,438.21 | 8,449.97 | 8,437.56 | 8,440.85 | 610.9K |
| 12:50 | 8,440.09 | 8,442.71 | 8,428.68 | 8,434.46 | 586.7K |
| 12:55 | 8,434.46 | 8,434.46 | 8,425.18 | 8,425.32 | 401.1K |
| 13:00 | 8,426.82 | 8,431.78 | 8,425.79 | 8,430.73 | 678.7K |
| 13:05 | 8,431.10 | 8,433.01 | 8,422.95 | 8,426.13 | 357.9K |
| 13:10 | 8,425.71 | 8,434.79 | 8,425.35 | 8,433.13 | 307.5K |
| 13:15 | 8,432.36 | 8,444.21 | 8,432.05 | 8,436.11 | 351.3K |
| 13:20 | 8,435.62 | 8,439.77 | 8,430.96 | 8,435.11 | 306.0K |
| 13:25 | 8,434.62 | 8,438.18 | 8,428.79 | 8,431.99 | 309.4K |
| 13:30 | 8,431.99 | 8,436.44 | 8,425.71 | 8,429.10 | 444.8K |
| 13:35 | 8,429.20 | 8,438.98 | 8,429.20 | 8,438.98 | 373.5K |
| 13:40 | 8,439.82 | 8,448.45 | 8,439.25 | 8,444.12 | 363.7K |
| 13:45 | 8,444.04 | 8,448.45 | 8,441.34 | 8,444.63 | 266.1K |
| 13:50 | 8,444.64 | 8,452.29 | 8,444.64 | 8,447.78 | 306.3K |
| 13:55 | 8,447.78 | 8,450.22 | 8,446.49 | 8,446.82 | 255.3K |
| 14:00 | 8,444.42 | 8,449.84 | 8,442.31 | 8,442.74 | 212.2K |
| 14:05 | 8,442.74 | 8,454.55 | 8,442.74 | 8,447.42 | 402.8K |
| 14:10 | 8,446.14 | 8,446.18 | 8,435.45 | 8,435.77 | 288.6K |
| 14:15 | 8,435.68 | 8,435.68 | 8,419.60 | 8,420.25 | 282.9K |
| 14:20 | 8,419.71 | 8,434.86 | 8,418.97 | 8,433.14 | 254.7K |
| 14:25 | 8,433.14 | 8,444.16 | 8,432.53 | 8,442.12 | 314.9K |
| 14:30 | 8,442.17 | 8,442.81 | 8,434.40 | 8,440.00 | 296.6K |
| 14:35 | 8,440.00 | 8,454.38 | 8,439.87 | 8,454.16 | 290.2K |
| 14:40 | 8,454.13 | 8,455.57 | 8,449.25 | 8,455.39 | 326.8K |
| 14:45 | 8,455.32 | 8,461.80 | 8,452.72 | 8,452.72 | 394.8K |
| 14:50 | 8,452.75 | 8,458.44 | 8,446.73 | 8,446.73 | 325.7K |
| 14:55 | 8,446.79 | 8,456.63 | 8,445.59 | 8,456.02 | 246.6K |
| 15:00 | 8,456.04 | 8,463.38 | 8,454.46 | 8,458.51 | 314.3K |
| 15:05 | 8,458.55 | 8,469.21 | 8,458.13 | 8,468.57 | 330.7K |
| 15:10 | 8,468.56 | 8,473.84 | 8,465.27 | 8,473.84 | 349.8K |
| 15:15 | 8,473.87 | 8,477.63 | 8,469.73 | 8,476.66 | 356.4K |
| 15:20 | 8,477.49 | 8,477.76 | 8,469.83 | 8,470.79 | 361.7K |
| 15:25 | 8,470.93 | 8,471.50 | 8,463.82 | 8,468.48 | 352.0K |
| 15:30 | 8,470.65 | 8,474.88 | 8,458.79 | 8,461.34 | 617.5K |
| 15:35 | 8,462.19 | 8,469.97 | 8,458.11 | 8,460.01 | 518.1K |
| 15:40 | 8,459.56 | 8,459.56 | 8,440.03 | 8,440.25 | 392.9K |
| 15:45 | 8,440.47 | 8,447.65 | 8,434.68 | 8,443.43 | 420.7K |
| 15:50 | 8,443.43 | 8,453.68 | 8,440.78 | 8,453.03 | 393.9K |
| 15:55 | 8,453.61 | 8,473.61 | 8,453.38 | 8,472.84 | 519.2K |
| 16:00 | 8,472.76 | 8,481.94 | 8,472.48 | 8,477.48 | 586.6K |
| 16:05 | 8,477.51 | 8,486.54 | 8,475.62 | 8,485.51 | 408.0K |
| 16:10 | 8,484.27 | 8,484.51 | 8,474.07 | 8,483.25 | 346.0K |
| 16:15 | 8,482.88 | 8,483.38 | 8,470.39 | 8,471.81 | 316.6K |
| 16:20 | 8,471.84 | 8,472.88 | 8,460.12 | 8,463.11 | 322.3K |
| 16:25 | 8,462.45 | 8,462.45 | 8,455.08 | 8,455.10 | 380.4K |
| 16:30 | 8,456.31 | 8,489.32 | 8,456.11 | 8,488.12 | 502.1K |
| 16:35 | 8,487.84 | 8,488.00 | 8,482.36 | 8,487.71 | 352.5K |
| 16:40 | 8,486.49 | 8,486.49 | 8,473.17 | 8,476.27 | 404.1K |
| 16:45 | 8,476.54 | 8,479.69 | 8,472.99 | 8,479.01 | 344.4K |
| 16:50 | 8,478.75 | 8,481.46 | 8,469.45 | 8,476.80 | 391.0K |
| 16:55 | 8,476.96 | 8,478.59 | 8,471.23 | 8,472.78 | 471.7K |
| 17:00 | 8,474.15 | 8,484.20 | 8,474.15 | 8,484.20 | 478.0K |
| 17:05 | 8,484.20 | 8,489.15 | 8,480.74 | 8,488.22 | 479.5K |
| 17:10 | 8,488.26 | 8,494.10 | 8,479.90 | 8,480.21 | 1,120.7K |
| 17:15 | 8,479.80 | 8,490.06 | 8,479.80 | 8,489.93 | 514.1K |
| 17:20 | 8,489.49 | 8,496.39 | 8,489.24 | 8,495.33 | 851.9K |
| 17:25 | 8,495.31 | 8,497.41 | 8,487.02 | 8,488.76 | 1,197.9K |
| 17:30 | 8,489.14 | 8,489.14 | 8,489.14 | 8,489.14 | 35,057.7K |