9,133.32
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 8,948.34 | 8,952.17 | 8,942.95 | 8,950.13 | 1,888.6K |
| 09:05 | 8,950.36 | 8,950.36 | 8,941.37 | 8,943.61 | 642.9K |
| 09:10 | 8,942.90 | 8,945.63 | 8,936.89 | 8,940.18 | 560.1K |
| 09:15 | 8,940.84 | 8,940.84 | 8,930.20 | 8,930.84 | 389.3K |
| 09:20 | 8,930.41 | 8,932.60 | 8,928.09 | 8,931.57 | 433.8K |
| 09:25 | 8,930.78 | 8,931.35 | 8,927.65 | 8,931.35 | 256.6K |
| 09:30 | 8,933.89 | 8,944.76 | 8,933.89 | 8,944.72 | 352.6K |
| 09:35 | 8,944.80 | 8,950.34 | 8,944.78 | 8,949.16 | 262.2K |
| 09:40 | 8,949.58 | 8,949.89 | 8,947.18 | 8,949.65 | 237.5K |
| 09:45 | 8,949.13 | 8,950.40 | 8,944.97 | 8,945.77 | 246.3K |
| 09:50 | 8,946.50 | 8,950.25 | 8,944.18 | 8,949.41 | 306.8K |
| 09:55 | 8,949.94 | 8,950.05 | 8,939.10 | 8,941.89 | 197.4K |
| 10:00 | 8,943.13 | 8,943.37 | 8,937.59 | 8,938.25 | 265.9K |
| 10:05 | 8,938.58 | 8,939.38 | 8,936.55 | 8,938.13 | 288.3K |
| 10:10 | 8,938.15 | 8,939.15 | 8,935.16 | 8,936.63 | 219.0K |
| 10:15 | 8,936.45 | 8,936.50 | 8,929.49 | 8,931.35 | 333.2K |
| 10:20 | 8,931.95 | 8,938.45 | 8,931.39 | 8,938.22 | 258.5K |
| 10:25 | 8,938.15 | 8,938.19 | 8,935.33 | 8,936.87 | 222.0K |
| 10:30 | 8,936.87 | 8,937.92 | 8,931.49 | 8,932.05 | 383.8K |
| 10:35 | 8,931.70 | 8,939.98 | 8,931.21 | 8,935.63 | 293.4K |
| 10:40 | 8,935.69 | 8,936.24 | 8,932.12 | 8,933.90 | 205.2K |
| 10:45 | 8,933.95 | 8,935.12 | 8,932.69 | 8,933.32 | 147.8K |
| 10:50 | 8,932.65 | 8,934.68 | 8,931.24 | 8,931.44 | 285.6K |
| 10:55 | 8,931.65 | 8,932.14 | 8,920.51 | 8,920.65 | 155.9K |
| 11:00 | 8,919.38 | 8,921.05 | 8,917.35 | 8,917.35 | 169.7K |
| 11:05 | 8,917.38 | 8,922.47 | 8,916.92 | 8,920.87 | 219.9K |
| 11:10 | 8,920.61 | 8,926.52 | 8,920.51 | 8,926.40 | 278.3K |
| 11:15 | 8,925.71 | 8,928.47 | 8,924.57 | 8,926.75 | 220.6K |
| 11:20 | 8,926.63 | 8,928.74 | 8,924.57 | 8,928.26 | 164.5K |
| 11:25 | 8,928.21 | 8,928.21 | 8,922.37 | 8,923.09 | 157.8K |
| 11:30 | 8,922.52 | 8,922.57 | 8,907.04 | 8,908.07 | 209.3K |
| 11:35 | 8,905.75 | 8,907.44 | 8,904.08 | 8,905.04 | 353.9K |
| 11:40 | 8,904.17 | 8,909.89 | 8,902.39 | 8,908.65 | 164.1K |
| 11:45 | 8,908.97 | 8,911.50 | 8,906.47 | 8,911.24 | 184.0K |
| 11:50 | 8,911.03 | 8,912.69 | 8,910.92 | 8,912.27 | 189.4K |
| 11:55 | 8,913.85 | 8,916.79 | 8,911.87 | 8,916.79 | 232.0K |
| 12:00 | 8,916.27 | 8,918.43 | 8,911.00 | 8,911.00 | 214.8K |
| 12:05 | 8,911.40 | 8,914.41 | 8,909.04 | 8,914.41 | 231.3K |
| 12:10 | 8,914.44 | 8,916.61 | 8,914.43 | 8,915.89 | 148.3K |
| 12:15 | 8,916.20 | 8,916.43 | 8,912.42 | 8,912.42 | 179.3K |
| 12:20 | 8,912.32 | 8,915.69 | 8,911.71 | 8,915.69 | 171.9K |
| 12:25 | 8,916.46 | 8,920.96 | 8,916.22 | 8,920.07 | 157.8K |
| 12:30 | 8,920.01 | 8,923.92 | 8,920.01 | 8,923.51 | 171.2K |
| 12:35 | 8,923.46 | 8,925.19 | 8,922.65 | 8,922.65 | 148.1K |
| 12:40 | 8,922.34 | 8,922.34 | 8,919.33 | 8,919.51 | 114.0K |
| 12:45 | 8,919.51 | 8,919.77 | 8,913.43 | 8,913.70 | 172.6K |
| 12:50 | 8,913.88 | 8,917.48 | 8,912.40 | 8,916.73 | 187.7K |
| 12:55 | 8,916.73 | 8,919.55 | 8,915.97 | 8,918.44 | 228.9K |
| 13:00 | 8,918.32 | 8,920.65 | 8,917.81 | 8,919.50 | 371.0K |
| 13:05 | 8,919.54 | 8,919.54 | 8,917.70 | 8,917.87 | 175.6K |
| 13:10 | 8,917.87 | 8,919.04 | 8,915.66 | 8,917.69 | 128.4K |
| 13:15 | 8,918.00 | 8,921.40 | 8,917.24 | 8,921.21 | 119.7K |
| 13:20 | 8,921.15 | 8,924.36 | 8,921.08 | 8,923.16 | 136.5K |
| 13:25 | 8,923.16 | 8,925.02 | 8,922.99 | 8,924.93 | 126.7K |
| 13:30 | 8,924.93 | 8,925.43 | 8,919.25 | 8,919.31 | 215.3K |
| 13:35 | 8,919.31 | 8,921.11 | 8,918.29 | 8,920.11 | 208.0K |
| 13:40 | 8,920.07 | 8,924.38 | 8,920.07 | 8,924.15 | 173.3K |
| 13:45 | 8,924.16 | 8,924.88 | 8,917.10 | 8,917.10 | 146.8K |
| 13:50 | 8,917.10 | 8,920.40 | 8,916.65 | 8,920.40 | 110.4K |
| 13:55 | 8,920.27 | 8,921.82 | 8,919.97 | 8,920.67 | 152.4K |
| 14:00 | 8,920.84 | 8,925.40 | 8,919.52 | 8,924.84 | 144.3K |
| 14:05 | 8,924.89 | 8,933.40 | 8,924.71 | 8,931.60 | 144.8K |
| 14:10 | 8,931.22 | 8,931.22 | 8,922.78 | 8,925.09 | 139.9K |
| 14:15 | 8,924.91 | 8,926.30 | 8,921.07 | 8,921.07 | 168.5K |
| 14:20 | 8,920.86 | 8,921.52 | 8,912.86 | 8,916.66 | 214.9K |
| 14:25 | 8,916.68 | 8,921.82 | 8,916.08 | 8,920.57 | 174.6K |
| 14:30 | 8,920.70 | 8,958.72 | 8,920.70 | 8,943.43 | 1,585.5K |
| 14:35 | 8,944.97 | 8,951.40 | 8,941.63 | 8,942.76 | 576.4K |
| 14:40 | 8,943.61 | 8,944.28 | 8,939.09 | 8,942.00 | 333.9K |
| 14:45 | 8,942.17 | 8,942.60 | 8,933.39 | 8,933.39 | 274.1K |
| 14:50 | 8,933.60 | 8,947.08 | 8,933.60 | 8,947.08 | 250.8K |
| 14:55 | 8,947.10 | 8,950.05 | 8,941.28 | 8,942.54 | 237.9K |
| 15:00 | 8,942.58 | 8,943.90 | 8,936.21 | 8,939.51 | 197.3K |
| 15:05 | 8,939.04 | 8,948.10 | 8,939.04 | 8,947.82 | 159.7K |
| 15:10 | 8,947.82 | 8,948.48 | 8,946.26 | 8,947.08 | 393.8K |
| 15:15 | 8,947.11 | 8,947.58 | 8,943.67 | 8,946.75 | 212.8K |
| 15:20 | 8,946.53 | 8,947.68 | 8,935.18 | 8,935.79 | 428.6K |
| 15:25 | 8,935.75 | 8,941.61 | 8,935.29 | 8,940.48 | 260.8K |
| 15:30 | 8,940.20 | 8,941.15 | 8,934.60 | 8,939.44 | 440.7K |
| 15:35 | 8,939.46 | 8,946.85 | 8,939.46 | 8,945.42 | 280.5K |
| 15:40 | 8,946.04 | 8,953.22 | 8,946.04 | 8,952.67 | 258.6K |
| 15:45 | 8,952.72 | 8,954.13 | 8,947.88 | 8,952.73 | 256.2K |
| 15:50 | 8,952.55 | 8,959.24 | 8,949.25 | 8,956.95 | 352.8K |
| 15:55 | 8,957.39 | 8,960.81 | 8,956.44 | 8,959.47 | 275.6K |
| 16:00 | 8,961.77 | 8,965.43 | 8,960.01 | 8,964.75 | 387.3K |
| 16:05 | 8,965.25 | 8,970.46 | 8,963.59 | 8,966.08 | 365.3K |
| 16:10 | 8,966.67 | 8,969.29 | 8,965.43 | 8,965.67 | 296.4K |
| 16:15 | 8,966.21 | 8,966.62 | 8,958.53 | 8,962.52 | 431.1K |
| 16:20 | 8,962.37 | 8,963.09 | 8,956.86 | 8,957.36 | 433.3K |
| 16:25 | 8,957.29 | 8,958.74 | 8,951.77 | 8,954.59 | 485.9K |
| 16:30 | 8,955.47 | 8,958.68 | 8,944.79 | 8,944.79 | 393.6K |
| 16:35 | 8,945.31 | 8,948.20 | 8,944.44 | 8,945.95 | 401.9K |
| 16:40 | 8,945.96 | 8,945.96 | 8,939.86 | 8,940.28 | 267.7K |
| 16:45 | 8,940.28 | 8,946.67 | 8,939.88 | 8,942.94 | 338.0K |
| 16:50 | 8,942.72 | 8,945.73 | 8,939.26 | 8,943.23 | 304.8K |
| 16:55 | 8,943.27 | 8,944.02 | 8,941.67 | 8,943.24 | 263.7K |
| 17:00 | 8,943.39 | 8,946.95 | 8,940.77 | 8,943.12 | 419.6K |
| 17:05 | 8,943.23 | 8,952.04 | 8,943.23 | 8,949.23 | 327.5K |
| 17:10 | 8,949.28 | 8,955.95 | 8,949.28 | 8,955.94 | 515.1K |
| 17:15 | 8,956.72 | 8,961.44 | 8,954.14 | 8,958.29 | 516.2K |
| 17:20 | 8,957.89 | 8,958.13 | 8,953.55 | 8,954.68 | 456.9K |
| 17:25 | 8,954.62 | 8,955.04 | 8,951.88 | 8,954.16 | 740.0K |
| 17:30 | 8,954.76 | 8,954.76 | 8,954.76 | 8,954.76 | 15,977.1K |