9,135.93
Last Update: 2025-10-07
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 7,950.28 | 7,958.90 | 7,949.86 | 7,957.99 | 3,077.5K |
| 09:05 | 7,957.57 | 7,965.23 | 7,916.21 | 7,916.23 | 1,195.8K |
| 09:10 | 7,916.71 | 7,928.26 | 7,910.81 | 7,920.78 | 830.7K |
| 09:15 | 7,923.12 | 7,937.73 | 7,922.77 | 7,933.43 | 621.4K |
| 09:20 | 7,933.19 | 7,949.08 | 7,931.00 | 7,944.94 | 786.5K |
| 09:25 | 7,945.19 | 7,957.78 | 7,940.94 | 7,951.40 | 537.5K |
| 09:30 | 7,950.42 | 7,965.22 | 7,943.75 | 7,944.48 | 718.0K |
| 09:35 | 7,944.06 | 7,959.43 | 7,930.65 | 7,957.95 | 603.2K |
| 09:40 | 7,958.32 | 7,969.26 | 7,956.88 | 7,969.07 | 491.2K |
| 09:45 | 7,969.21 | 7,977.08 | 7,960.72 | 7,961.48 | 504.8K |
| 09:50 | 7,961.78 | 7,974.46 | 7,960.27 | 7,967.78 | 545.2K |
| 09:55 | 7,967.69 | 7,967.69 | 7,951.55 | 7,958.36 | 443.2K |
| 10:00 | 7,959.71 | 7,978.93 | 7,959.49 | 7,978.55 | 596.4K |
| 10:05 | 7,979.15 | 7,983.96 | 7,970.04 | 7,970.10 | 471.7K |
| 10:10 | 7,970.05 | 7,971.87 | 7,953.12 | 7,971.47 | 557.2K |
| 10:15 | 7,971.54 | 7,984.12 | 7,971.13 | 7,972.91 | 388.6K |
| 10:20 | 7,971.07 | 7,981.98 | 7,970.65 | 7,981.90 | 322.1K |
| 10:25 | 7,983.34 | 7,983.44 | 7,975.93 | 7,982.38 | 317.4K |
| 10:30 | 7,982.35 | 7,988.33 | 7,977.44 | 7,984.10 | 405.7K |
| 10:35 | 7,984.07 | 7,993.96 | 7,983.90 | 7,984.91 | 458.9K |
| 10:40 | 7,985.00 | 7,989.11 | 7,979.99 | 7,982.02 | 275.3K |
| 10:45 | 7,982.02 | 7,991.40 | 7,980.11 | 7,989.27 | 412.4K |
| 10:50 | 7,989.78 | 7,989.78 | 7,977.94 | 7,983.31 | 279.1K |
| 10:55 | 7,983.47 | 7,983.47 | 7,972.47 | 7,973.34 | 318.3K |
| 11:00 | 7,973.34 | 7,994.83 | 7,973.34 | 7,992.93 | 336.8K |
| 11:05 | 7,992.96 | 8,004.47 | 7,992.96 | 7,995.41 | 450.3K |
| 11:10 | 7,994.84 | 7,998.52 | 7,989.13 | 7,991.13 | 555.9K |
| 11:15 | 7,991.20 | 7,995.14 | 7,978.74 | 7,979.57 | 516.6K |
| 11:20 | 7,979.77 | 7,985.09 | 7,967.24 | 7,967.24 | 421.3K |
| 11:25 | 7,968.39 | 7,968.81 | 7,962.75 | 7,965.24 | 446.6K |
| 11:30 | 7,965.08 | 7,972.38 | 7,965.00 | 7,970.06 | 264.4K |
| 11:35 | 7,969.76 | 7,969.76 | 7,952.55 | 7,952.55 | 469.5K |
| 11:40 | 7,952.58 | 7,956.90 | 7,949.19 | 7,955.32 | 382.5K |
| 11:45 | 7,955.39 | 7,955.67 | 7,945.60 | 7,948.95 | 429.7K |
| 11:50 | 7,948.72 | 7,961.05 | 7,948.64 | 7,960.34 | 276.0K |
| 11:55 | 7,960.45 | 7,966.19 | 7,959.91 | 7,965.94 | 241.3K |
| 12:00 | 7,965.82 | 7,982.87 | 7,962.29 | 7,979.50 | 458.6K |
| 12:05 | 7,980.10 | 7,980.20 | 7,970.03 | 7,970.11 | 237.9K |
| 12:10 | 7,969.56 | 7,975.46 | 7,969.56 | 7,972.45 | 156.0K |
| 12:15 | 7,972.55 | 7,972.55 | 7,966.95 | 7,972.32 | 201.2K |
| 12:20 | 7,972.42 | 7,972.42 | 7,963.75 | 7,965.87 | 234.8K |
| 12:25 | 7,966.11 | 7,970.79 | 7,963.17 | 7,965.45 | 201.5K |
| 12:30 | 7,965.49 | 7,976.91 | 7,965.49 | 7,976.47 | 223.9K |
| 12:35 | 7,976.43 | 7,983.28 | 7,976.31 | 7,983.04 | 211.6K |
| 12:40 | 7,983.04 | 7,983.10 | 7,978.85 | 7,979.17 | 185.0K |
| 12:45 | 7,979.44 | 7,983.28 | 7,978.21 | 7,982.38 | 188.5K |
| 12:50 | 7,982.39 | 7,983.47 | 7,973.81 | 7,974.59 | 211.6K |
| 12:55 | 7,975.83 | 7,979.51 | 7,974.77 | 7,979.51 | 295.6K |
| 13:00 | 7,979.91 | 7,984.06 | 7,978.54 | 7,982.88 | 522.7K |
| 13:05 | 7,982.91 | 7,988.53 | 7,979.88 | 7,983.46 | 323.1K |
| 13:10 | 7,983.93 | 7,983.93 | 7,975.19 | 7,981.28 | 302.5K |
| 13:15 | 7,981.25 | 7,981.25 | 7,971.43 | 7,972.30 | 194.4K |
| 13:20 | 7,972.37 | 7,972.91 | 7,967.63 | 7,967.67 | 189.1K |
| 13:25 | 7,967.91 | 7,986.55 | 7,967.91 | 7,976.50 | 478.8K |
| 13:30 | 7,976.58 | 7,979.90 | 7,973.86 | 7,974.63 | 243.6K |
| 13:35 | 7,974.30 | 7,974.30 | 7,971.75 | 7,972.67 | 220.1K |
| 13:40 | 7,972.59 | 7,973.73 | 7,969.60 | 7,973.73 | 254.7K |
| 13:45 | 7,974.03 | 7,977.58 | 7,970.26 | 7,970.26 | 320.8K |
| 13:50 | 7,970.28 | 7,971.07 | 7,960.72 | 7,960.88 | 387.1K |
| 13:55 | 7,960.88 | 7,960.88 | 7,955.13 | 7,955.71 | 350.6K |
| 14:00 | 7,956.18 | 7,957.31 | 7,947.93 | 7,955.15 | 317.7K |
| 14:05 | 7,955.17 | 7,963.68 | 7,954.00 | 7,963.54 | 274.1K |
| 14:10 | 7,964.00 | 7,967.95 | 7,960.72 | 7,964.66 | 266.0K |
| 14:15 | 7,964.34 | 7,969.84 | 7,962.52 | 7,969.84 | 189.1K |
| 14:20 | 7,970.27 | 7,987.68 | 7,970.05 | 7,986.41 | 315.7K |
| 14:25 | 7,985.76 | 7,987.87 | 7,983.76 | 7,985.37 | 188.9K |
| 14:30 | 7,984.68 | 7,985.01 | 7,978.25 | 7,985.01 | 225.6K |
| 14:35 | 7,985.25 | 8,001.55 | 7,985.25 | 8,000.76 | 528.5K |
| 14:40 | 8,000.88 | 8,002.61 | 7,991.65 | 7,994.52 | 243.2K |
| 14:45 | 7,994.48 | 8,001.32 | 7,994.48 | 7,997.64 | 265.3K |
| 14:50 | 7,997.54 | 8,005.41 | 7,997.54 | 8,005.41 | 312.2K |
| 14:55 | 8,005.17 | 8,007.90 | 8,002.71 | 8,004.76 | 634.3K |
| 15:00 | 8,004.91 | 8,004.91 | 7,996.05 | 8,003.32 | 390.1K |
| 15:05 | 8,003.07 | 8,006.39 | 8,000.10 | 8,001.80 | 239.2K |
| 15:10 | 8,002.11 | 8,002.19 | 7,996.69 | 8,000.78 | 209.1K |
| 15:15 | 8,000.74 | 8,005.16 | 7,997.33 | 8,002.55 | 323.6K |
| 15:20 | 8,002.40 | 8,002.59 | 7,996.83 | 7,996.83 | 384.3K |
| 15:25 | 7,997.35 | 8,001.10 | 7,997.32 | 7,999.21 | 288.0K |
| 15:30 | 7,999.34 | 8,002.16 | 7,987.19 | 7,993.30 | 843.1K |
| 15:35 | 7,993.07 | 7,998.14 | 7,986.14 | 7,988.92 | 705.0K |
| 15:40 | 7,987.68 | 7,987.93 | 7,974.96 | 7,985.44 | 730.5K |
| 15:45 | 7,985.81 | 7,996.10 | 7,973.88 | 7,994.55 | 555.7K |
| 15:50 | 7,994.74 | 7,997.22 | 7,988.86 | 7,993.94 | 401.1K |
| 15:55 | 7,993.46 | 7,994.03 | 7,978.43 | 7,985.50 | 573.7K |
| 16:00 | 7,988.28 | 8,020.46 | 7,986.53 | 8,016.24 | 677.5K |
| 16:05 | 8,015.82 | 8,021.70 | 8,006.20 | 8,006.20 | 508.8K |
| 16:10 | 8,006.43 | 8,010.03 | 7,997.50 | 8,006.80 | 772.5K |
| 16:15 | 8,007.18 | 8,018.97 | 7,999.77 | 8,016.85 | 505.0K |
| 16:20 | 8,017.05 | 8,018.82 | 8,006.47 | 8,015.16 | 367.4K |
| 16:25 | 8,015.62 | 8,022.50 | 8,012.81 | 8,020.13 | 462.9K |
| 16:30 | 8,020.38 | 8,021.73 | 8,015.16 | 8,016.67 | 472.5K |
| 16:35 | 8,016.89 | 8,028.42 | 8,014.31 | 8,019.45 | 464.6K |
| 16:40 | 8,019.24 | 8,023.12 | 8,012.02 | 8,019.55 | 459.7K |
| 16:45 | 8,019.91 | 8,035.03 | 8,019.34 | 8,034.74 | 502.9K |
| 16:50 | 8,034.74 | 8,043.89 | 8,031.91 | 8,042.21 | 697.3K |
| 16:55 | 8,042.00 | 8,042.00 | 8,023.11 | 8,023.11 | 735.3K |
| 17:00 | 8,023.69 | 8,026.32 | 8,009.66 | 8,011.18 | 677.1K |
| 17:05 | 8,011.99 | 8,013.02 | 8,005.15 | 8,011.91 | 513.3K |
| 17:10 | 8,011.64 | 8,018.31 | 8,011.64 | 8,015.26 | 743.6K |
| 17:15 | 8,015.39 | 8,017.39 | 8,009.51 | 8,015.08 | 752.1K |
| 17:20 | 8,015.73 | 8,017.10 | 8,005.05 | 8,005.05 | 746.8K |
| 17:25 | 8,004.83 | 8,004.83 | 7,989.63 | 7,990.36 | 1,134.8K |
| 17:30 | 7,990.17 | 7,990.17 | 7,990.17 | 7,990.17 | 27,383.9K |