9,135.93
Last Update: 2025-10-07
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 8,367.55 | 8,369.90 | 8,364.61 | 8,366.79 | 5,050.6K |
| 09:05 | 8,364.20 | 8,405.71 | 8,356.71 | 8,385.14 | 2,314.8K |
| 09:10 | 8,382.74 | 8,387.74 | 8,360.22 | 8,360.22 | 1,947.5K |
| 09:15 | 8,357.17 | 8,384.35 | 8,354.19 | 8,382.48 | 1,455.7K |
| 09:20 | 8,384.10 | 8,431.11 | 8,383.70 | 8,425.95 | 1,803.6K |
| 09:25 | 8,426.64 | 8,446.49 | 8,426.64 | 8,444.43 | 1,933.7K |
| 09:30 | 8,447.29 | 8,450.50 | 8,431.46 | 8,443.35 | 1,816.8K |
| 09:35 | 8,441.83 | 8,453.30 | 8,439.21 | 8,440.32 | 1,079.8K |
| 09:40 | 8,440.84 | 8,446.57 | 8,430.78 | 8,434.18 | 1,152.0K |
| 09:45 | 8,434.67 | 8,458.37 | 8,434.67 | 8,437.97 | 1,126.7K |
| 09:50 | 8,437.09 | 8,440.56 | 8,420.65 | 8,425.73 | 788.9K |
| 09:55 | 8,425.47 | 8,442.34 | 8,425.33 | 8,437.69 | 660.3K |
| 10:00 | 8,434.93 | 8,446.95 | 8,428.50 | 8,446.95 | 616.6K |
| 10:05 | 8,445.42 | 8,456.83 | 8,442.84 | 8,450.02 | 695.5K |
| 10:10 | 8,446.76 | 8,455.45 | 8,442.29 | 8,450.10 | 688.9K |
| 10:15 | 8,449.73 | 8,470.42 | 8,449.65 | 8,463.74 | 912.5K |
| 10:20 | 8,462.59 | 8,465.79 | 8,448.80 | 8,460.45 | 894.8K |
| 10:25 | 8,460.36 | 8,467.57 | 8,456.72 | 8,457.78 | 894.8K |
| 10:30 | 8,456.85 | 8,474.08 | 8,456.85 | 8,462.75 | 824.6K |
| 10:35 | 8,462.39 | 8,483.68 | 8,462.09 | 8,480.19 | 956.0K |
| 10:40 | 8,480.33 | 8,480.74 | 8,464.71 | 8,469.46 | 700.9K |
| 10:45 | 8,470.04 | 8,470.04 | 8,455.09 | 8,467.34 | 554.1K |
| 10:50 | 8,467.14 | 8,469.50 | 8,454.96 | 8,461.24 | 505.6K |
| 10:55 | 8,461.22 | 8,471.26 | 8,455.63 | 8,469.76 | 347.6K |
| 11:00 | 8,469.74 | 8,472.29 | 8,463.09 | 8,463.09 | 593.9K |
| 11:05 | 8,462.44 | 8,464.05 | 8,447.33 | 8,447.33 | 500.6K |
| 11:10 | 8,446.11 | 8,446.29 | 8,433.16 | 8,436.27 | 597.2K |
| 11:15 | 8,436.94 | 8,440.48 | 8,424.48 | 8,432.73 | 575.5K |
| 11:20 | 8,432.81 | 8,437.49 | 8,426.79 | 8,432.78 | 436.7K |
| 11:25 | 8,433.79 | 8,435.99 | 8,432.83 | 8,434.40 | 349.6K |
| 11:30 | 8,434.58 | 8,438.48 | 8,430.88 | 8,430.91 | 387.5K |
| 11:35 | 8,431.11 | 8,445.49 | 8,430.43 | 8,445.49 | 366.4K |
| 11:40 | 8,445.78 | 8,445.78 | 8,438.07 | 8,442.79 | 505.0K |
| 11:45 | 8,442.66 | 8,442.83 | 8,415.96 | 8,425.29 | 1,037.0K |
| 11:50 | 8,425.88 | 8,428.63 | 8,416.75 | 8,416.75 | 568.0K |
| 11:55 | 8,415.41 | 8,418.49 | 8,408.92 | 8,409.14 | 618.6K |
| 12:00 | 8,409.09 | 8,416.04 | 8,407.88 | 8,409.73 | 501.1K |
| 12:05 | 8,409.48 | 8,415.07 | 8,400.72 | 8,415.04 | 393.8K |
| 12:10 | 8,414.59 | 8,420.67 | 8,398.05 | 8,399.84 | 595.3K |
| 12:15 | 8,399.91 | 8,411.98 | 8,399.91 | 8,402.51 | 454.8K |
| 12:20 | 8,402.85 | 8,411.72 | 8,397.46 | 8,409.89 | 377.4K |
| 12:25 | 8,409.02 | 8,409.24 | 8,389.31 | 8,389.31 | 573.8K |
| 12:30 | 8,389.14 | 8,393.11 | 8,382.78 | 8,384.52 | 622.4K |
| 12:35 | 8,389.00 | 8,389.58 | 8,383.75 | 8,386.49 | 400.0K |
| 12:40 | 8,387.60 | 8,388.14 | 8,378.28 | 8,386.54 | 483.8K |
| 12:45 | 8,386.58 | 8,391.05 | 8,377.88 | 8,377.88 | 539.6K |
| 12:50 | 8,376.80 | 8,376.97 | 8,358.73 | 8,367.56 | 920.4K |
| 12:55 | 8,367.58 | 8,368.13 | 8,360.55 | 8,364.05 | 539.3K |
| 13:00 | 8,364.13 | 8,364.13 | 8,355.85 | 8,362.61 | 548.8K |
| 13:05 | 8,362.70 | 8,378.61 | 8,362.70 | 8,372.88 | 504.5K |
| 13:10 | 8,374.01 | 8,379.97 | 8,366.62 | 8,379.68 | 443.0K |
| 13:15 | 8,378.59 | 8,386.03 | 8,377.04 | 8,383.48 | 523.3K |
| 13:20 | 8,382.90 | 8,387.53 | 8,379.91 | 8,381.85 | 319.9K |
| 13:25 | 8,381.36 | 8,387.44 | 8,378.26 | 8,382.49 | 404.7K |
| 13:30 | 8,382.73 | 8,382.73 | 8,366.77 | 8,369.24 | 463.2K |
| 13:35 | 8,367.01 | 8,383.37 | 8,367.01 | 8,379.98 | 386.8K |
| 13:40 | 8,379.80 | 8,379.80 | 8,371.09 | 8,373.85 | 345.7K |
| 13:45 | 8,373.96 | 8,377.44 | 8,371.07 | 8,371.80 | 463.4K |
| 13:50 | 8,372.28 | 8,376.40 | 8,359.46 | 8,364.10 | 675.8K |
| 13:55 | 8,364.86 | 8,379.79 | 8,364.44 | 8,376.96 | 320.2K |
| 14:00 | 8,376.34 | 8,400.04 | 8,371.49 | 8,399.77 | 603.2K |
| 14:05 | 8,400.10 | 8,403.14 | 8,395.97 | 8,400.75 | 529.7K |
| 14:10 | 8,398.77 | 8,413.21 | 8,393.54 | 8,411.05 | 779.5K |
| 14:15 | 8,409.98 | 8,414.80 | 8,406.13 | 8,413.42 | 478.7K |
| 14:20 | 8,412.43 | 8,414.07 | 8,406.25 | 8,409.08 | 436.6K |
| 14:25 | 8,408.83 | 8,411.22 | 8,401.14 | 8,401.26 | 461.6K |
| 14:30 | 8,400.98 | 8,408.29 | 8,396.65 | 8,396.92 | 552.5K |
| 14:35 | 8,396.59 | 8,401.89 | 8,392.35 | 8,395.94 | 516.8K |
| 14:40 | 8,395.98 | 8,397.91 | 8,388.19 | 8,391.14 | 635.9K |
| 14:45 | 8,390.46 | 8,390.46 | 8,365.92 | 8,376.62 | 848.8K |
| 14:50 | 8,374.53 | 8,390.60 | 8,374.53 | 8,383.11 | 581.4K |
| 14:55 | 8,382.25 | 8,383.14 | 8,371.06 | 8,375.04 | 422.0K |
| 15:00 | 8,374.43 | 8,380.27 | 8,370.43 | 8,373.87 | 526.2K |
| 15:05 | 8,375.19 | 8,382.59 | 8,365.76 | 8,382.59 | 672.0K |
| 15:10 | 8,383.49 | 8,386.89 | 8,372.64 | 8,374.56 | 597.6K |
| 15:15 | 8,374.89 | 8,377.48 | 8,369.36 | 8,371.44 | 492.3K |
| 15:20 | 8,371.98 | 8,372.27 | 8,355.31 | 8,361.60 | 483.8K |
| 15:25 | 8,365.52 | 8,378.14 | 8,365.52 | 8,371.32 | 569.0K |
| 15:30 | 8,376.19 | 8,402.68 | 8,374.86 | 8,402.03 | 1,351.0K |
| 15:35 | 8,402.48 | 8,404.67 | 8,390.43 | 8,402.51 | 897.2K |
| 15:40 | 8,401.62 | 8,401.62 | 8,388.45 | 8,390.78 | 576.1K |
| 15:45 | 8,389.90 | 8,389.90 | 8,377.44 | 8,378.35 | 583.6K |
| 15:50 | 8,378.54 | 8,387.54 | 8,371.48 | 8,372.76 | 788.1K |
| 15:55 | 8,372.83 | 8,377.09 | 8,367.91 | 8,374.16 | 698.5K |
| 16:00 | 8,367.31 | 8,373.51 | 8,350.59 | 8,351.07 | 953.8K |
| 16:05 | 8,351.93 | 8,361.28 | 8,334.71 | 8,334.71 | 1,072.8K |
| 16:10 | 8,338.52 | 8,341.17 | 8,322.89 | 8,334.60 | 1,022.6K |
| 16:15 | 8,339.26 | 8,349.30 | 8,337.50 | 8,339.70 | 973.5K |
| 16:20 | 8,337.85 | 8,341.47 | 8,327.90 | 8,330.41 | 653.0K |
| 16:25 | 8,330.10 | 8,347.49 | 8,330.10 | 8,341.17 | 888.4K |
| 16:30 | 8,340.45 | 8,355.87 | 8,336.77 | 8,337.99 | 861.8K |
| 16:35 | 8,338.04 | 8,338.55 | 8,328.41 | 8,331.34 | 923.3K |
| 16:40 | 8,331.84 | 8,346.13 | 8,331.71 | 8,335.75 | 772.2K |
| 16:45 | 8,335.74 | 8,338.80 | 8,321.26 | 8,323.96 | 923.3K |
| 16:50 | 8,324.55 | 8,325.23 | 8,312.89 | 8,317.49 | 841.6K |
| 16:55 | 8,317.00 | 8,324.00 | 8,314.78 | 8,316.23 | 714.3K |
| 17:00 | 8,313.90 | 8,320.63 | 8,313.90 | 8,318.51 | 880.7K |
| 17:05 | 8,318.62 | 8,318.62 | 8,301.38 | 8,305.85 | 948.8K |
| 17:10 | 8,305.98 | 8,326.51 | 8,305.65 | 8,324.14 | 1,320.4K |
| 17:15 | 8,324.95 | 8,334.95 | 8,324.95 | 8,330.69 | 1,151.8K |
| 17:20 | 8,329.70 | 8,329.70 | 8,312.35 | 8,319.20 | 1,246.7K |
| 17:25 | 8,318.85 | 8,328.15 | 8,311.33 | 8,312.53 | 1,805.2K |
| 17:30 | 8,312.42 | 8,312.42 | 8,312.42 | 8,312.42 | 36,034.4K |