8,946.71
Last Update: 2025-09-30
Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
09:00 | 9,056.08 | 9,056.08 | 9,050.59 | 9,054.28 | 1,633.1K |
09:05 | 9,053.48 | 9,055.82 | 9,044.85 | 9,046.93 | 853.1K |
09:10 | 9,048.24 | 9,056.52 | 9,047.64 | 9,048.61 | 498.4K |
09:15 | 9,048.21 | 9,053.12 | 9,043.49 | 9,049.87 | 405.8K |
09:20 | 9,050.08 | 9,063.39 | 9,048.57 | 9,062.58 | 336.9K |
09:25 | 9,062.64 | 9,065.48 | 9,060.08 | 9,063.15 | 311.2K |
09:30 | 9,063.96 | 9,065.46 | 9,053.48 | 9,053.48 | 276.1K |
09:35 | 9,053.21 | 9,055.39 | 9,045.08 | 9,047.27 | 279.1K |
09:40 | 9,047.87 | 9,056.73 | 9,047.87 | 9,056.37 | 268.8K |
09:45 | 9,056.35 | 9,060.34 | 9,054.33 | 9,060.34 | 247.9K |
09:50 | 9,060.02 | 9,060.21 | 9,054.75 | 9,055.82 | 252.7K |
09:55 | 9,055.99 | 9,062.81 | 9,055.83 | 9,059.88 | 232.8K |
10:00 | 9,059.38 | 9,066.11 | 9,058.18 | 9,066.10 | 283.2K |
10:05 | 9,066.08 | 9,069.22 | 9,063.08 | 9,064.98 | 239.2K |
10:10 | 9,064.47 | 9,066.24 | 9,060.63 | 9,060.80 | 199.3K |
10:15 | 9,060.96 | 9,071.85 | 9,059.95 | 9,068.59 | 226.8K |
10:20 | 9,068.50 | 9,068.65 | 9,058.79 | 9,060.08 | 302.4K |
10:25 | 9,060.03 | 9,065.46 | 9,059.27 | 9,064.54 | 163.5K |
10:30 | 9,064.58 | 9,070.76 | 9,063.08 | 9,065.85 | 269.3K |
10:35 | 9,065.89 | 9,070.54 | 9,065.82 | 9,067.38 | 173.9K |
10:40 | 9,067.14 | 9,075.72 | 9,066.58 | 9,075.72 | 226.1K |
10:45 | 9,073.92 | 9,074.05 | 9,070.10 | 9,070.61 | 252.0K |
10:50 | 9,070.43 | 9,071.42 | 9,067.68 | 9,071.42 | 150.7K |
10:55 | 9,071.44 | 9,073.21 | 9,070.27 | 9,072.19 | 145.6K |
11:00 | 9,072.19 | 9,079.61 | 9,072.05 | 9,079.61 | 198.5K |
11:05 | 9,079.59 | 9,084.26 | 9,079.56 | 9,084.13 | 182.6K |
11:10 | 9,083.87 | 9,083.87 | 9,078.93 | 9,079.00 | 256.7K |
11:15 | 9,078.26 | 9,086.31 | 9,078.14 | 9,086.31 | 232.9K |
11:20 | 9,086.31 | 9,088.92 | 9,085.49 | 9,085.80 | 166.6K |
11:25 | 9,085.42 | 9,085.42 | 9,082.70 | 9,083.68 | 176.9K |
11:30 | 9,083.33 | 9,084.21 | 9,074.33 | 9,075.40 | 259.8K |
11:35 | 9,075.31 | 9,076.96 | 9,071.18 | 9,072.07 | 245.1K |
11:40 | 9,072.07 | 9,076.41 | 9,072.07 | 9,073.06 | 165.1K |
11:45 | 9,073.00 | 9,077.84 | 9,071.19 | 9,077.84 | 266.3K |
11:50 | 9,078.33 | 9,080.89 | 9,076.21 | 9,079.85 | 267.6K |
11:55 | 9,078.88 | 9,095.23 | 9,078.85 | 9,093.48 | 396.7K |
12:00 | 9,094.35 | 9,096.35 | 9,091.43 | 9,092.71 | 223.0K |
12:05 | 9,092.41 | 9,095.93 | 9,092.14 | 9,095.11 | 231.1K |
12:10 | 9,094.60 | 9,095.37 | 9,092.00 | 9,094.64 | 162.7K |
12:15 | 9,094.71 | 9,095.40 | 9,090.70 | 9,092.02 | 277.1K |
12:20 | 9,092.02 | 9,095.61 | 9,091.69 | 9,094.39 | 284.1K |
12:25 | 9,094.60 | 9,095.30 | 9,088.54 | 9,088.85 | 268.7K |
12:30 | 9,088.55 | 9,088.55 | 9,082.50 | 9,085.74 | 378.1K |
12:35 | 9,084.89 | 9,088.42 | 9,084.27 | 9,088.42 | 243.0K |
12:40 | 9,089.29 | 9,089.29 | 9,085.72 | 9,086.47 | 340.8K |
12:45 | 9,086.36 | 9,090.55 | 9,085.05 | 9,090.38 | 317.3K |
12:50 | 9,090.38 | 9,090.80 | 9,088.25 | 9,089.04 | 216.9K |
12:55 | 9,087.90 | 9,087.90 | 9,081.77 | 9,085.77 | 223.7K |
13:00 | 9,085.56 | 9,088.58 | 9,085.54 | 9,086.80 | 515.6K |
13:05 | 9,086.76 | 9,089.74 | 9,084.00 | 9,089.62 | 286.9K |
13:10 | 9,089.43 | 9,091.23 | 9,082.53 | 9,082.53 | 190.1K |
13:15 | 9,082.58 | 9,087.32 | 9,082.58 | 9,087.32 | 215.7K |
13:20 | 9,087.35 | 9,088.87 | 9,085.83 | 9,086.17 | 218.4K |
13:25 | 9,086.26 | 9,089.08 | 9,085.75 | 9,088.45 | 233.2K |
13:30 | 9,088.41 | 9,088.89 | 9,080.57 | 9,080.57 | 273.3K |
13:35 | 9,080.62 | 9,082.19 | 9,080.01 | 9,080.21 | 155.3K |
13:40 | 9,080.37 | 9,081.33 | 9,077.18 | 9,077.81 | 129.1K |
13:45 | 9,077.64 | 9,082.90 | 9,077.31 | 9,082.90 | 158.5K |
13:50 | 9,082.93 | 9,085.54 | 9,082.93 | 9,084.99 | 210.8K |
13:55 | 9,085.51 | 9,088.41 | 9,084.44 | 9,087.68 | 153.9K |
14:00 | 9,087.98 | 9,087.98 | 9,083.14 | 9,085.97 | 145.4K |
14:05 | 9,086.08 | 9,086.12 | 9,078.23 | 9,078.62 | 186.5K |
14:10 | 9,078.56 | 9,082.95 | 9,075.89 | 9,080.70 | 152.1K |
14:15 | 9,084.85 | 9,084.85 | 9,078.82 | 9,080.33 | 251.3K |
14:20 | 9,080.71 | 9,083.71 | 9,080.67 | 9,083.61 | 147.7K |
14:25 | 9,083.61 | 9,085.06 | 9,081.74 | 9,081.85 | 156.2K |
14:30 | 9,081.76 | 9,088.10 | 9,081.74 | 9,082.67 | 269.8K |
14:35 | 9,082.74 | 9,082.91 | 9,077.64 | 9,081.82 | 290.6K |
14:40 | 9,081.77 | 9,088.84 | 9,081.77 | 9,087.23 | 171.9K |
14:45 | 9,087.05 | 9,087.05 | 9,079.24 | 9,079.98 | 187.6K |
14:50 | 9,079.98 | 9,083.80 | 9,077.40 | 9,082.84 | 215.2K |
14:55 | 9,083.18 | 9,084.18 | 9,082.45 | 9,082.74 | 166.3K |
15:00 | 9,082.37 | 9,082.37 | 9,078.30 | 9,078.30 | 196.7K |
15:05 | 9,078.15 | 9,081.98 | 9,076.81 | 9,080.83 | 235.1K |
15:10 | 9,079.92 | 9,083.20 | 9,078.44 | 9,082.86 | 277.2K |
15:15 | 9,082.73 | 9,087.80 | 9,082.27 | 9,085.54 | 281.2K |
15:20 | 9,085.97 | 9,090.77 | 9,085.97 | 9,090.65 | 267.6K |
15:25 | 9,091.03 | 9,094.25 | 9,090.87 | 9,093.74 | 191.8K |
15:30 | 9,091.88 | 9,092.49 | 9,087.79 | 9,091.70 | 429.9K |
15:35 | 9,091.50 | 9,091.50 | 9,085.27 | 9,086.34 | 348.4K |
15:40 | 9,086.71 | 9,088.74 | 9,083.28 | 9,088.01 | 437.0K |
15:45 | 9,088.11 | 9,092.59 | 9,087.49 | 9,090.38 | 500.9K |
15:50 | 9,090.15 | 9,093.71 | 9,088.82 | 9,093.55 | 327.3K |
15:55 | 9,093.26 | 9,099.79 | 9,093.26 | 9,098.96 | 373.1K |
16:00 | 9,100.97 | 9,100.97 | 9,091.53 | 9,095.52 | 402.1K |
16:05 | 9,095.40 | 9,104.59 | 9,095.40 | 9,101.36 | 345.3K |
16:10 | 9,101.17 | 9,101.17 | 9,089.49 | 9,090.13 | 420.7K |
16:15 | 9,089.92 | 9,090.88 | 9,086.78 | 9,089.77 | 303.6K |
16:20 | 9,089.72 | 9,092.41 | 9,086.60 | 9,090.56 | 496.4K |
16:25 | 9,090.52 | 9,093.75 | 9,089.81 | 9,091.36 | 321.3K |
16:30 | 9,091.09 | 9,093.29 | 9,087.42 | 9,087.42 | 341.5K |
16:35 | 9,086.59 | 9,093.17 | 9,086.48 | 9,091.83 | 456.2K |
16:40 | 9,091.89 | 9,091.89 | 9,089.09 | 9,089.56 | 451.8K |
16:45 | 9,090.01 | 9,094.25 | 9,089.92 | 9,093.40 | 419.3K |
16:50 | 9,093.93 | 9,097.86 | 9,093.88 | 9,097.73 | 432.0K |
16:55 | 9,097.43 | 9,097.43 | 9,090.09 | 9,092.38 | 559.2K |
17:00 | 9,092.58 | 9,097.65 | 9,092.45 | 9,095.89 | 564.9K |
17:05 | 9,096.19 | 9,100.21 | 9,096.19 | 9,096.90 | 562.0K |
17:10 | 9,096.92 | 9,096.92 | 9,089.19 | 9,090.66 | 547.2K |
17:15 | 9,090.98 | 9,093.33 | 9,089.92 | 9,090.91 | 642.7K |
17:20 | 9,091.59 | 9,094.56 | 9,090.44 | 9,092.70 | 751.3K |
17:25 | 9,092.25 | 9,094.88 | 9,091.55 | 9,093.27 | 930.9K |
17:30 | 9,093.64 | 9,093.64 | 9,093.64 | 9,093.64 | 19,077.2K |