9,133.12
Last Update: 2025-10-06
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 8,538.23 | 8,538.23 | 8,532.27 | 8,534.04 | 4,410.2K |
| 09:05 | 8,533.75 | 8,544.78 | 8,532.64 | 8,544.15 | 1,253.3K |
| 09:10 | 8,544.70 | 8,546.71 | 8,538.15 | 8,544.57 | 799.5K |
| 09:15 | 8,542.95 | 8,542.95 | 8,535.15 | 8,539.88 | 638.4K |
| 09:20 | 8,539.02 | 8,541.74 | 8,536.43 | 8,538.88 | 611.8K |
| 09:25 | 8,539.34 | 8,544.04 | 8,538.05 | 8,539.90 | 819.9K |
| 09:30 | 8,540.10 | 8,544.51 | 8,531.83 | 8,536.22 | 550.5K |
| 09:35 | 8,536.26 | 8,537.50 | 8,531.87 | 8,534.20 | 580.7K |
| 09:40 | 8,534.16 | 8,544.83 | 8,533.42 | 8,541.62 | 609.7K |
| 09:45 | 8,541.86 | 8,554.32 | 8,541.56 | 8,550.51 | 600.0K |
| 09:50 | 8,550.64 | 8,556.22 | 8,550.64 | 8,554.81 | 337.3K |
| 09:55 | 8,554.64 | 8,554.84 | 8,548.16 | 8,551.15 | 420.8K |
| 10:00 | 8,551.10 | 8,551.10 | 8,539.04 | 8,539.04 | 472.8K |
| 10:05 | 8,539.45 | 8,544.28 | 8,538.64 | 8,542.91 | 563.1K |
| 10:10 | 8,543.37 | 8,545.30 | 8,526.51 | 8,529.09 | 440.7K |
| 10:15 | 8,529.10 | 8,537.97 | 8,527.69 | 8,535.53 | 377.0K |
| 10:20 | 8,535.60 | 8,536.25 | 8,532.15 | 8,534.04 | 371.2K |
| 10:25 | 8,533.93 | 8,542.97 | 8,533.52 | 8,542.97 | 267.8K |
| 10:30 | 8,542.82 | 8,548.19 | 8,542.77 | 8,545.85 | 340.5K |
| 10:35 | 8,546.13 | 8,550.32 | 8,543.81 | 8,547.29 | 311.1K |
| 10:40 | 8,547.29 | 8,548.87 | 8,545.05 | 8,546.45 | 380.4K |
| 10:45 | 8,546.93 | 8,558.42 | 8,546.34 | 8,556.76 | 317.7K |
| 10:50 | 8,556.77 | 8,557.78 | 8,552.80 | 8,553.98 | 352.4K |
| 10:55 | 8,553.94 | 8,555.45 | 8,552.28 | 8,554.18 | 277.4K |
| 11:00 | 8,554.30 | 8,556.85 | 8,551.79 | 8,555.24 | 327.9K |
| 11:05 | 8,555.24 | 8,557.31 | 8,552.64 | 8,553.85 | 253.5K |
| 11:10 | 8,553.99 | 8,563.98 | 8,553.80 | 8,561.78 | 336.2K |
| 11:15 | 8,561.90 | 8,561.90 | 8,551.40 | 8,555.45 | 413.4K |
| 11:20 | 8,555.55 | 8,556.23 | 8,542.88 | 8,542.88 | 361.0K |
| 11:25 | 8,543.64 | 8,551.86 | 8,543.64 | 8,551.24 | 491.8K |
| 11:30 | 8,551.21 | 8,555.62 | 8,549.25 | 8,555.62 | 396.1K |
| 11:35 | 8,555.88 | 8,562.35 | 8,555.88 | 8,562.35 | 237.0K |
| 11:40 | 8,562.13 | 8,562.13 | 8,558.03 | 8,560.16 | 280.2K |
| 11:45 | 8,560.14 | 8,561.37 | 8,557.07 | 8,557.14 | 342.8K |
| 11:50 | 8,557.35 | 8,563.67 | 8,556.97 | 8,561.45 | 672.7K |
| 11:55 | 8,561.25 | 8,562.91 | 8,556.83 | 8,558.28 | 855.3K |
| 12:00 | 8,557.99 | 8,557.99 | 8,554.63 | 8,554.81 | 502.0K |
| 12:05 | 8,554.93 | 8,560.85 | 8,554.93 | 8,557.75 | 608.1K |
| 12:10 | 8,557.68 | 8,562.10 | 8,555.99 | 8,561.36 | 538.8K |
| 12:15 | 8,561.01 | 8,562.17 | 8,560.02 | 8,561.39 | 310.1K |
| 12:20 | 8,561.36 | 8,568.79 | 8,561.21 | 8,568.30 | 325.7K |
| 12:25 | 8,568.30 | 8,568.38 | 8,565.10 | 8,566.69 | 244.0K |
| 12:30 | 8,566.72 | 8,568.09 | 8,551.74 | 8,552.09 | 807.8K |
| 12:35 | 8,552.09 | 8,556.30 | 8,551.42 | 8,551.45 | 486.3K |
| 12:40 | 8,551.37 | 8,555.77 | 8,551.23 | 8,554.16 | 452.5K |
| 12:45 | 8,554.24 | 8,555.15 | 8,539.29 | 8,542.07 | 586.9K |
| 12:50 | 8,542.25 | 8,545.01 | 8,541.03 | 8,541.18 | 271.2K |
| 12:55 | 8,539.97 | 8,551.43 | 8,539.97 | 8,549.75 | 458.8K |
| 13:00 | 8,549.72 | 8,549.99 | 8,542.05 | 8,544.28 | 688.7K |
| 13:05 | 8,544.31 | 8,545.37 | 8,540.34 | 8,542.90 | 385.1K |
| 13:10 | 8,542.89 | 8,545.93 | 8,542.39 | 8,544.25 | 345.5K |
| 13:15 | 8,544.80 | 8,548.21 | 8,544.80 | 8,545.52 | 225.9K |
| 13:20 | 8,545.48 | 8,545.55 | 8,539.94 | 8,540.07 | 263.4K |
| 13:25 | 8,540.30 | 8,543.21 | 8,538.31 | 8,542.58 | 191.3K |
| 13:30 | 8,542.58 | 8,547.21 | 8,540.75 | 8,546.97 | 352.7K |
| 13:35 | 8,547.03 | 8,549.13 | 8,544.47 | 8,546.02 | 274.8K |
| 13:40 | 8,546.45 | 8,549.36 | 8,543.78 | 8,544.27 | 406.6K |
| 13:45 | 8,544.28 | 8,556.59 | 8,543.95 | 8,556.31 | 291.8K |
| 13:50 | 8,557.07 | 8,561.01 | 8,555.22 | 8,560.80 | 265.8K |
| 13:55 | 8,560.80 | 8,564.29 | 8,560.80 | 8,562.73 | 186.2K |
| 14:00 | 8,562.73 | 8,566.03 | 8,560.59 | 8,564.95 | 365.2K |
| 14:05 | 8,564.56 | 8,564.97 | 8,558.65 | 8,559.25 | 354.2K |
| 14:10 | 8,559.36 | 8,562.47 | 8,556.16 | 8,560.64 | 283.6K |
| 14:15 | 8,560.71 | 8,560.71 | 8,551.33 | 8,552.62 | 319.0K |
| 14:20 | 8,552.62 | 8,552.62 | 8,547.73 | 8,547.85 | 222.6K |
| 14:25 | 8,547.48 | 8,547.95 | 8,543.48 | 8,544.31 | 242.3K |
| 14:30 | 8,544.31 | 8,545.48 | 8,539.57 | 8,545.48 | 253.5K |
| 14:35 | 8,545.37 | 8,545.89 | 8,539.79 | 8,544.75 | 275.5K |
| 14:40 | 8,544.75 | 8,553.49 | 8,544.74 | 8,552.48 | 319.9K |
| 14:45 | 8,552.27 | 8,554.76 | 8,547.39 | 8,550.02 | 292.6K |
| 14:50 | 8,550.29 | 8,554.02 | 8,546.92 | 8,549.39 | 337.3K |
| 14:55 | 8,549.39 | 8,549.49 | 8,543.39 | 8,545.50 | 317.8K |
| 15:00 | 8,545.43 | 8,546.20 | 8,517.37 | 8,517.38 | 540.1K |
| 15:05 | 8,517.20 | 8,527.17 | 8,517.20 | 8,524.88 | 400.8K |
| 15:10 | 8,524.75 | 8,529.81 | 8,522.93 | 8,529.81 | 412.8K |
| 15:15 | 8,529.41 | 8,531.75 | 8,523.75 | 8,523.75 | 216.8K |
| 15:20 | 8,522.95 | 8,531.97 | 8,522.77 | 8,529.59 | 385.4K |
| 15:25 | 8,528.97 | 8,533.32 | 8,527.49 | 8,533.01 | 224.2K |
| 15:30 | 8,532.52 | 8,538.97 | 8,531.44 | 8,535.94 | 930.9K |
| 15:35 | 8,536.05 | 8,540.42 | 8,532.52 | 8,538.08 | 997.7K |
| 15:40 | 8,539.67 | 8,548.29 | 8,539.67 | 8,545.74 | 762.2K |
| 15:45 | 8,546.34 | 8,548.82 | 8,543.38 | 8,548.39 | 583.6K |
| 15:50 | 8,548.23 | 8,560.73 | 8,548.02 | 8,550.15 | 701.4K |
| 15:55 | 8,550.17 | 8,554.33 | 8,548.19 | 8,548.38 | 379.0K |
| 16:00 | 8,549.48 | 8,556.07 | 8,544.01 | 8,556.07 | 604.0K |
| 16:05 | 8,556.27 | 8,561.92 | 8,554.92 | 8,558.87 | 466.7K |
| 16:10 | 8,558.92 | 8,560.82 | 8,556.48 | 8,559.02 | 338.9K |
| 16:15 | 8,559.07 | 8,559.69 | 8,549.84 | 8,552.71 | 516.6K |
| 16:20 | 8,552.80 | 8,553.35 | 8,545.89 | 8,548.95 | 330.8K |
| 16:25 | 8,548.94 | 8,548.94 | 8,542.77 | 8,545.91 | 332.8K |
| 16:30 | 8,546.16 | 8,547.10 | 8,543.70 | 8,544.98 | 277.4K |
| 16:35 | 8,545.08 | 8,554.32 | 8,542.46 | 8,552.98 | 369.7K |
| 16:40 | 8,553.24 | 8,559.83 | 8,552.80 | 8,559.48 | 548.1K |
| 16:45 | 8,559.89 | 8,561.76 | 8,559.07 | 8,560.30 | 371.7K |
| 16:50 | 8,560.85 | 8,561.33 | 8,558.25 | 8,559.94 | 357.0K |
| 16:55 | 8,560.40 | 8,563.59 | 8,560.13 | 8,562.65 | 393.5K |
| 17:00 | 8,563.50 | 8,566.78 | 8,560.60 | 8,560.64 | 489.5K |
| 17:05 | 8,561.35 | 8,564.25 | 8,560.83 | 8,561.46 | 657.2K |
| 17:10 | 8,561.83 | 8,564.48 | 8,561.44 | 8,562.66 | 701.3K |
| 17:15 | 8,563.11 | 8,564.69 | 8,558.99 | 8,561.73 | 629.2K |
| 17:20 | 8,561.81 | 8,564.96 | 8,559.38 | 8,561.58 | 743.6K |
| 17:25 | 8,561.53 | 8,568.41 | 8,559.77 | 8,566.73 | 1,033.9K |
| 17:30 | 8,566.87 | 8,566.87 | 8,566.87 | 8,566.87 | 25,724.3K |