9,135.93
Last Update: 2025-10-07
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 8,252.32 | 8,262.24 | 8,249.65 | 8,260.22 | 4,100.6K |
| 09:05 | 8,262.04 | 8,271.20 | 8,250.60 | 8,268.17 | 1,805.3K |
| 09:10 | 8,267.79 | 8,290.13 | 8,258.46 | 8,283.27 | 1,396.4K |
| 09:15 | 8,282.41 | 8,282.41 | 8,256.99 | 8,259.25 | 926.5K |
| 09:20 | 8,257.05 | 8,267.83 | 8,242.74 | 8,249.24 | 1,559.5K |
| 09:25 | 8,249.27 | 8,262.04 | 8,232.70 | 8,253.91 | 1,557.8K |
| 09:30 | 8,252.69 | 8,256.54 | 8,233.91 | 8,234.57 | 997.1K |
| 09:35 | 8,234.17 | 8,255.80 | 8,233.61 | 8,236.22 | 1,063.6K |
| 09:40 | 8,233.80 | 8,233.80 | 8,211.38 | 8,216.29 | 1,404.2K |
| 09:45 | 8,217.22 | 8,237.26 | 8,217.22 | 8,233.95 | 1,236.0K |
| 09:50 | 8,232.35 | 8,234.45 | 8,213.42 | 8,213.76 | 979.5K |
| 09:55 | 8,213.64 | 8,214.51 | 8,189.15 | 8,194.32 | 1,278.2K |
| 10:00 | 8,192.99 | 8,196.47 | 8,171.06 | 8,178.30 | 1,659.5K |
| 10:05 | 8,177.17 | 8,189.32 | 8,164.14 | 8,184.10 | 1,178.8K |
| 10:10 | 8,180.63 | 8,183.32 | 8,172.30 | 8,173.24 | 1,031.4K |
| 10:15 | 8,172.52 | 8,181.15 | 8,154.17 | 8,181.15 | 1,090.6K |
| 10:20 | 8,182.29 | 8,195.09 | 8,174.94 | 8,175.65 | 1,178.2K |
| 10:25 | 8,174.31 | 8,188.69 | 8,174.31 | 8,177.44 | 962.1K |
| 10:30 | 8,174.59 | 8,184.41 | 8,149.02 | 8,149.02 | 1,175.6K |
| 10:35 | 8,146.53 | 8,159.76 | 8,140.68 | 8,154.63 | 1,045.4K |
| 10:40 | 8,155.05 | 8,165.18 | 8,148.31 | 8,163.18 | 1,033.6K |
| 10:45 | 8,163.13 | 8,178.52 | 8,163.13 | 8,174.36 | 843.0K |
| 10:50 | 8,175.34 | 8,175.34 | 8,153.30 | 8,159.15 | 1,094.0K |
| 10:55 | 8,156.59 | 8,158.68 | 8,141.01 | 8,158.19 | 925.8K |
| 11:00 | 8,160.70 | 8,165.10 | 8,144.76 | 8,145.76 | 736.1K |
| 11:05 | 8,146.46 | 8,158.30 | 8,123.37 | 8,157.97 | 1,302.8K |
| 11:10 | 8,157.71 | 8,162.37 | 8,145.30 | 8,147.67 | 847.3K |
| 11:15 | 8,148.77 | 8,167.75 | 8,146.43 | 8,149.06 | 861.0K |
| 11:20 | 8,148.37 | 8,151.19 | 8,141.82 | 8,143.56 | 730.9K |
| 11:25 | 8,144.01 | 8,150.45 | 8,126.91 | 8,129.90 | 800.4K |
| 11:30 | 8,133.47 | 8,141.42 | 8,126.20 | 8,141.42 | 823.7K |
| 11:35 | 8,139.59 | 8,150.97 | 8,136.88 | 8,143.20 | 766.5K |
| 11:40 | 8,143.04 | 8,149.67 | 8,130.68 | 8,130.68 | 788.3K |
| 11:45 | 8,130.27 | 8,141.39 | 8,126.36 | 8,126.36 | 821.3K |
| 11:50 | 8,123.01 | 8,123.16 | 8,102.31 | 8,103.28 | 1,631.7K |
| 11:55 | 8,104.41 | 8,116.58 | 8,101.62 | 8,115.11 | 1,798.1K |
| 12:00 | 8,117.58 | 8,124.61 | 8,109.30 | 8,109.33 | 1,014.3K |
| 12:05 | 8,107.10 | 8,107.10 | 8,032.44 | 8,032.51 | 3,016.4K |
| 12:10 | 8,035.29 | 8,055.42 | 8,021.10 | 8,043.03 | 2,362.2K |
| 12:15 | 8,044.41 | 8,044.77 | 7,991.34 | 7,992.52 | 1,933.0K |
| 12:20 | 7,990.71 | 7,990.71 | 7,887.80 | 7,923.80 | 5,274.7K |
| 12:25 | 7,925.17 | 7,946.18 | 7,903.16 | 7,922.91 | 3,201.0K |
| 12:30 | 7,928.30 | 7,957.00 | 7,912.90 | 7,931.82 | 2,076.8K |
| 12:35 | 7,933.39 | 7,957.81 | 7,911.44 | 7,952.92 | 2,165.6K |
| 12:40 | 7,951.14 | 7,971.24 | 7,928.05 | 7,928.05 | 1,885.4K |
| 12:45 | 7,925.66 | 7,927.86 | 7,901.29 | 7,905.38 | 1,589.2K |
| 12:50 | 7,907.96 | 7,909.60 | 7,895.35 | 7,904.79 | 1,643.2K |
| 12:55 | 7,903.63 | 7,917.29 | 7,885.96 | 7,893.16 | 1,819.4K |
| 13:00 | 7,896.71 | 7,930.31 | 7,896.71 | 7,929.00 | 5,495.7K |
| 13:05 | 7,930.79 | 7,946.78 | 7,909.13 | 7,914.20 | 1,650.0K |
| 13:10 | 7,913.96 | 7,921.03 | 7,893.97 | 7,902.90 | 1,030.1K |
| 13:15 | 7,903.90 | 7,939.50 | 7,903.90 | 7,932.80 | 1,218.1K |
| 13:20 | 7,929.53 | 7,934.14 | 7,886.80 | 7,903.14 | 1,460.5K |
| 13:25 | 7,903.06 | 7,908.52 | 7,839.84 | 7,844.13 | 1,794.4K |
| 13:30 | 7,843.99 | 7,856.33 | 7,828.62 | 7,852.40 | 2,012.9K |
| 13:35 | 7,853.74 | 7,928.81 | 7,853.74 | 7,921.28 | 2,034.1K |
| 13:40 | 7,922.05 | 7,923.13 | 7,892.42 | 7,892.42 | 1,168.7K |
| 13:45 | 7,891.77 | 7,940.85 | 7,890.49 | 7,925.09 | 1,355.2K |
| 13:50 | 7,926.92 | 7,955.23 | 7,926.84 | 7,950.04 | 1,459.3K |
| 13:55 | 7,951.95 | 7,997.06 | 7,951.95 | 7,992.22 | 1,953.9K |
| 14:00 | 7,992.27 | 7,992.27 | 7,966.62 | 7,966.62 | 1,246.5K |
| 14:05 | 7,965.92 | 7,994.08 | 7,965.92 | 7,968.25 | 1,133.4K |
| 14:10 | 7,969.04 | 7,979.71 | 7,949.37 | 7,968.60 | 901.1K |
| 14:15 | 7,967.89 | 8,001.65 | 7,961.78 | 7,985.43 | 1,277.6K |
| 14:20 | 7,984.10 | 7,986.16 | 7,965.09 | 7,970.68 | 869.7K |
| 14:25 | 7,970.73 | 8,014.37 | 7,970.47 | 8,007.53 | 1,139.7K |
| 14:30 | 8,007.89 | 8,037.16 | 7,992.82 | 8,031.09 | 1,847.6K |
| 14:35 | 8,032.64 | 8,037.64 | 7,971.72 | 7,987.58 | 1,547.1K |
| 14:40 | 7,985.38 | 7,992.92 | 7,968.88 | 7,992.02 | 1,027.0K |
| 14:45 | 7,990.24 | 8,013.28 | 7,973.08 | 8,013.28 | 971.3K |
| 14:50 | 8,012.85 | 8,012.91 | 7,985.13 | 7,987.92 | 818.2K |
| 14:55 | 7,987.37 | 7,992.47 | 7,969.39 | 7,992.47 | 766.3K |
| 15:00 | 7,995.31 | 8,067.73 | 7,995.31 | 8,065.37 | 1,213.1K |
| 15:05 | 8,069.02 | 8,071.71 | 8,042.78 | 8,046.72 | 1,015.3K |
| 15:10 | 8,047.46 | 8,050.73 | 8,009.68 | 8,011.63 | 821.1K |
| 15:15 | 8,011.83 | 8,013.55 | 7,994.70 | 7,999.35 | 844.9K |
| 15:20 | 7,996.73 | 8,001.15 | 7,981.15 | 8,001.15 | 694.0K |
| 15:25 | 8,001.74 | 8,003.26 | 7,972.18 | 7,979.94 | 742.4K |
| 15:30 | 7,977.80 | 8,000.26 | 7,957.03 | 7,967.96 | 1,168.2K |
| 15:35 | 7,968.18 | 7,975.12 | 7,951.99 | 7,974.68 | 1,104.6K |
| 15:40 | 7,975.12 | 7,975.12 | 7,946.09 | 7,954.74 | 950.3K |
| 15:45 | 7,954.56 | 7,984.07 | 7,950.09 | 7,967.68 | 752.0K |
| 15:50 | 7,966.98 | 7,981.99 | 7,960.98 | 7,962.77 | 788.9K |
| 15:55 | 7,963.22 | 8,001.84 | 7,954.08 | 7,983.62 | 1,113.4K |
| 16:00 | 7,983.12 | 7,983.12 | 7,943.33 | 7,945.10 | 1,058.6K |
| 16:05 | 7,945.00 | 7,947.56 | 7,924.77 | 7,929.62 | 959.3K |
| 16:10 | 7,929.13 | 7,929.13 | 7,908.42 | 7,922.88 | 1,140.6K |
| 16:15 | 7,923.14 | 7,941.77 | 7,911.38 | 7,938.57 | 1,421.9K |
| 16:20 | 7,938.37 | 7,946.74 | 7,921.88 | 7,924.24 | 1,051.7K |
| 16:25 | 7,926.44 | 7,929.16 | 7,901.87 | 7,904.09 | 1,000.5K |
| 16:30 | 7,903.82 | 7,930.36 | 7,886.90 | 7,886.90 | 1,167.4K |
| 16:35 | 7,885.95 | 7,898.85 | 7,880.21 | 7,894.76 | 1,187.3K |
| 16:40 | 7,894.82 | 7,901.93 | 7,881.83 | 7,882.57 | 1,106.7K |
| 16:45 | 7,882.09 | 7,882.55 | 7,848.99 | 7,849.17 | 1,355.9K |
| 16:50 | 7,848.44 | 7,887.83 | 7,832.07 | 7,877.65 | 1,416.1K |
| 16:55 | 7,877.04 | 7,906.08 | 7,870.20 | 7,891.19 | 1,518.8K |
| 17:00 | 7,890.77 | 7,972.29 | 7,887.21 | 7,972.29 | 3,328.5K |
| 17:05 | 7,969.61 | 7,969.61 | 7,924.24 | 7,928.05 | 2,102.8K |
| 17:10 | 7,927.70 | 7,973.11 | 7,924.23 | 7,962.79 | 1,660.3K |
| 17:15 | 7,963.70 | 7,972.10 | 7,944.74 | 7,944.93 | 2,127.6K |
| 17:20 | 7,942.04 | 7,963.98 | 7,942.04 | 7,962.53 | 1,765.0K |
| 17:25 | 7,960.38 | 7,960.38 | 7,927.36 | 7,932.60 | 2,871.8K |
| 17:30 | 7,931.04 | 7,931.15 | 7,931.04 | 7,931.15 | 41,079.8K |