9,135.93
Last Update: 2025-10-07
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:05 | 8,103.64 | 8,140.56 | 8,103.64 | 8,124.34 | 17,383.4K |
| 09:10 | 8,124.79 | 8,124.79 | 8,071.30 | 8,079.24 | 4,138.8K |
| 09:15 | 8,080.56 | 8,094.52 | 8,066.31 | 8,094.52 | 2,447.1K |
| 09:20 | 8,094.14 | 8,114.04 | 8,067.33 | 8,078.18 | 1,882.9K |
| 09:25 | 8,078.74 | 8,079.88 | 8,040.29 | 8,043.39 | 1,878.6K |
| 09:30 | 8,045.35 | 8,048.37 | 8,001.57 | 8,015.70 | 2,269.5K |
| 09:35 | 8,016.61 | 8,016.68 | 7,984.55 | 7,984.55 | 1,679.7K |
| 09:40 | 7,989.24 | 8,008.45 | 7,984.59 | 8,003.26 | 1,595.8K |
| 09:45 | 8,003.09 | 8,022.01 | 7,988.02 | 8,011.80 | 1,267.9K |
| 09:50 | 8,015.22 | 8,025.11 | 8,010.83 | 8,018.86 | 910.1K |
| 09:55 | 8,019.81 | 8,020.15 | 7,967.86 | 7,971.44 | 941.4K |
| 10:00 | 7,969.94 | 7,976.36 | 7,935.70 | 7,962.23 | 2,046.3K |
| 10:05 | 7,962.73 | 7,985.06 | 7,959.42 | 7,984.05 | 1,489.5K |
| 10:10 | 7,987.72 | 7,987.72 | 7,960.23 | 7,964.17 | 843.7K |
| 10:15 | 7,965.79 | 7,973.90 | 7,954.90 | 7,963.66 | 777.5K |
| 10:20 | 7,963.15 | 7,965.39 | 7,933.66 | 7,933.66 | 760.0K |
| 10:25 | 7,932.84 | 7,948.18 | 7,928.98 | 7,945.62 | 812.8K |
| 10:30 | 7,943.30 | 7,943.30 | 7,912.37 | 7,919.40 | 980.8K |
| 10:35 | 7,919.53 | 7,922.32 | 7,903.22 | 7,917.12 | 977.9K |
| 10:40 | 7,918.65 | 7,948.23 | 7,918.65 | 7,944.20 | 741.9K |
| 10:45 | 7,944.00 | 7,957.47 | 7,944.00 | 7,951.47 | 861.1K |
| 10:50 | 7,947.80 | 7,953.49 | 7,932.99 | 7,935.07 | 689.8K |
| 10:55 | 7,935.57 | 7,941.79 | 7,922.80 | 7,930.23 | 596.3K |
| 11:00 | 7,932.13 | 7,937.10 | 7,915.30 | 7,925.88 | 641.3K |
| 11:05 | 7,926.82 | 7,930.08 | 7,907.30 | 7,907.30 | 523.5K |
| 11:10 | 7,908.13 | 7,915.21 | 7,898.54 | 7,909.45 | 727.2K |
| 11:15 | 7,909.47 | 7,912.98 | 7,892.36 | 7,903.59 | 588.9K |
| 11:20 | 7,904.42 | 7,926.93 | 7,904.15 | 7,924.94 | 562.4K |
| 11:25 | 7,925.01 | 7,925.29 | 7,896.68 | 7,903.30 | 530.1K |
| 11:30 | 7,903.52 | 7,926.68 | 7,903.52 | 7,919.81 | 488.7K |
| 11:35 | 7,919.34 | 7,929.13 | 7,914.41 | 7,915.96 | 485.8K |
| 11:40 | 7,915.93 | 7,919.15 | 7,897.69 | 7,898.16 | 459.7K |
| 11:45 | 7,897.78 | 7,902.95 | 7,891.98 | 7,894.65 | 414.1K |
| 11:50 | 7,894.85 | 7,923.53 | 7,894.33 | 7,922.87 | 665.2K |
| 11:55 | 7,922.34 | 7,947.51 | 7,922.34 | 7,927.55 | 826.5K |
| 12:00 | 7,927.54 | 7,929.70 | 7,907.60 | 7,913.67 | 486.2K |
| 12:05 | 7,914.17 | 7,939.10 | 7,909.25 | 7,934.07 | 570.9K |
| 12:10 | 7,934.43 | 7,960.74 | 7,934.43 | 7,957.19 | 695.8K |
| 12:15 | 7,958.12 | 7,958.55 | 7,947.00 | 7,954.75 | 599.2K |
| 12:20 | 7,956.83 | 7,956.83 | 7,939.46 | 7,947.86 | 453.6K |
| 12:25 | 7,948.84 | 7,958.17 | 7,940.18 | 7,954.13 | 521.4K |
| 12:30 | 7,951.72 | 7,960.38 | 7,951.03 | 7,958.33 | 706.0K |
| 12:35 | 7,958.74 | 7,963.12 | 7,944.76 | 7,956.45 | 596.6K |
| 12:40 | 7,956.24 | 7,958.90 | 7,948.90 | 7,951.82 | 709.1K |
| 12:45 | 7,951.97 | 7,954.07 | 7,947.43 | 7,952.96 | 362.0K |
| 12:50 | 7,952.17 | 7,958.71 | 7,939.00 | 7,941.99 | 425.6K |
| 12:55 | 7,942.14 | 7,956.42 | 7,942.12 | 7,954.91 | 284.1K |
| 13:00 | 7,954.02 | 7,954.13 | 7,943.81 | 7,947.03 | 535.0K |
| 13:05 | 7,946.96 | 7,948.68 | 7,934.09 | 7,936.91 | 404.3K |
| 13:10 | 7,936.88 | 7,942.70 | 7,934.99 | 7,940.57 | 453.2K |
| 13:15 | 7,940.75 | 7,950.37 | 7,939.54 | 7,950.37 | 472.9K |
| 13:20 | 7,950.72 | 7,962.03 | 7,949.42 | 7,956.78 | 391.9K |
| 13:25 | 7,955.18 | 7,957.14 | 7,920.65 | 7,920.65 | 642.4K |
| 13:30 | 7,918.82 | 7,931.78 | 7,911.81 | 7,924.75 | 673.7K |
| 13:35 | 7,924.48 | 7,936.56 | 7,923.54 | 7,930.80 | 526.1K |
| 13:40 | 7,929.50 | 7,930.02 | 7,917.17 | 7,918.40 | 422.6K |
| 13:45 | 7,919.16 | 7,922.08 | 7,915.81 | 7,919.58 | 396.5K |
| 13:50 | 7,919.58 | 7,922.28 | 7,910.41 | 7,910.71 | 547.3K |
| 13:55 | 7,910.67 | 7,930.37 | 7,910.67 | 7,930.37 | 633.0K |
| 14:00 | 7,930.36 | 7,934.35 | 7,911.41 | 7,911.69 | 490.1K |
| 14:05 | 7,911.72 | 7,915.73 | 7,905.99 | 7,913.12 | 485.8K |
| 14:10 | 7,913.15 | 7,919.94 | 7,908.12 | 7,912.25 | 540.0K |
| 14:15 | 7,911.44 | 7,917.29 | 7,904.21 | 7,911.92 | 522.5K |
| 14:20 | 7,911.80 | 7,912.72 | 7,890.89 | 7,896.75 | 681.7K |
| 14:25 | 7,897.33 | 7,900.59 | 7,893.48 | 7,894.37 | 561.2K |
| 14:30 | 7,895.51 | 7,932.57 | 7,895.51 | 7,915.81 | 1,618.1K |
| 14:35 | 7,915.21 | 7,920.03 | 7,881.65 | 7,897.27 | 877.0K |
| 14:40 | 7,897.44 | 7,899.54 | 7,880.30 | 7,880.78 | 604.5K |
| 14:45 | 7,880.38 | 7,887.32 | 7,871.05 | 7,884.20 | 880.3K |
| 14:50 | 7,884.05 | 7,885.51 | 7,863.51 | 7,884.13 | 605.5K |
| 14:55 | 7,884.28 | 7,897.30 | 7,883.46 | 7,896.49 | 387.5K |
| 15:00 | 7,896.75 | 7,911.60 | 7,896.75 | 7,905.44 | 650.6K |
| 15:05 | 7,904.99 | 7,918.81 | 7,903.41 | 7,914.56 | 486.1K |
| 15:10 | 7,914.28 | 7,924.72 | 7,913.75 | 7,920.90 | 451.5K |
| 15:15 | 7,922.41 | 7,950.49 | 7,922.17 | 7,948.56 | 702.0K |
| 15:20 | 7,946.48 | 7,949.76 | 7,928.67 | 7,928.67 | 473.9K |
| 15:25 | 7,929.10 | 7,933.73 | 7,915.19 | 7,918.74 | 486.7K |
| 15:30 | 7,918.43 | 7,924.25 | 7,888.58 | 7,898.16 | 1,088.2K |
| 15:35 | 7,899.32 | 7,901.29 | 7,874.29 | 7,878.62 | 1,115.3K |
| 15:40 | 7,877.63 | 7,877.63 | 7,862.97 | 7,874.96 | 748.1K |
| 15:45 | 7,875.96 | 7,903.98 | 7,875.96 | 7,903.98 | 807.9K |
| 15:50 | 7,905.11 | 7,916.86 | 7,894.15 | 7,899.88 | 706.0K |
| 15:55 | 7,900.90 | 7,909.14 | 7,883.35 | 7,885.18 | 758.6K |
| 16:00 | 7,884.96 | 7,893.18 | 7,862.17 | 7,880.87 | 1,134.0K |
| 16:05 | 7,881.49 | 7,907.83 | 7,874.00 | 7,884.42 | 950.2K |
| 16:10 | 7,884.52 | 7,884.52 | 7,868.06 | 7,881.62 | 704.6K |
| 16:15 | 7,879.41 | 7,894.56 | 7,879.41 | 7,882.23 | 759.1K |
| 16:20 | 7,882.61 | 7,914.45 | 7,882.41 | 7,913.86 | 903.2K |
| 16:25 | 7,913.45 | 7,922.30 | 7,903.54 | 7,904.96 | 727.8K |
| 16:30 | 7,903.11 | 7,933.40 | 7,903.11 | 7,933.15 | 722.7K |
| 16:35 | 7,933.30 | 7,941.17 | 7,927.10 | 7,935.79 | 822.7K |
| 16:40 | 7,935.21 | 7,942.36 | 7,920.98 | 7,922.93 | 873.4K |
| 16:45 | 7,924.63 | 7,929.05 | 7,918.35 | 7,925.83 | 613.1K |
| 16:50 | 7,926.11 | 7,934.55 | 7,917.60 | 7,919.59 | 708.5K |
| 16:55 | 7,919.72 | 7,924.27 | 7,885.10 | 7,885.10 | 795.7K |
| 17:00 | 7,885.08 | 7,888.92 | 7,877.92 | 7,886.68 | 949.0K |
| 17:05 | 7,886.17 | 7,913.88 | 7,884.15 | 7,913.88 | 1,042.3K |
| 17:10 | 7,913.79 | 7,929.11 | 7,910.42 | 7,922.31 | 1,208.5K |
| 17:15 | 7,921.52 | 7,922.98 | 7,907.52 | 7,907.76 | 975.2K |
| 17:20 | 7,906.68 | 7,906.68 | 7,889.46 | 7,890.59 | 1,251.8K |
| 17:25 | 7,889.87 | 7,896.41 | 7,870.74 | 7,870.74 | 1,861.4K |
| 17:30 | 7,868.81 | 7,868.85 | 7,868.81 | 7,868.85 | 34,331.0K |