8,946.71
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 8,959.99 | 8,968.07 | 8,959.61 | 8,967.34 | 1,868.2K |
| 09:05 | 8,966.93 | 8,969.80 | 8,961.36 | 8,962.28 | 814.0K |
| 09:10 | 8,961.45 | 8,961.45 | 8,948.91 | 8,950.83 | 569.5K |
| 09:15 | 8,950.83 | 8,962.27 | 8,950.83 | 8,959.58 | 431.8K |
| 09:20 | 8,959.49 | 8,959.79 | 8,955.51 | 8,958.55 | 411.3K |
| 09:25 | 8,957.84 | 8,958.31 | 8,951.23 | 8,953.89 | 440.4K |
| 09:30 | 8,954.17 | 8,957.34 | 8,946.78 | 8,947.90 | 457.5K |
| 09:35 | 8,947.56 | 8,949.26 | 8,939.47 | 8,941.16 | 415.0K |
| 09:40 | 8,941.12 | 8,942.23 | 8,936.59 | 8,941.93 | 353.5K |
| 09:45 | 8,941.90 | 8,942.49 | 8,932.80 | 8,933.52 | 364.3K |
| 09:50 | 8,931.38 | 8,932.32 | 8,926.62 | 8,928.72 | 325.8K |
| 09:55 | 8,929.64 | 8,931.91 | 8,927.57 | 8,931.52 | 431.5K |
| 10:00 | 8,931.00 | 8,934.40 | 8,928.44 | 8,933.03 | 340.0K |
| 10:05 | 8,932.95 | 8,934.34 | 8,922.00 | 8,922.96 | 252.1K |
| 10:10 | 8,922.83 | 8,927.72 | 8,920.61 | 8,926.92 | 239.3K |
| 10:15 | 8,926.85 | 8,933.35 | 8,926.76 | 8,933.35 | 227.0K |
| 10:20 | 8,933.53 | 8,935.93 | 8,932.79 | 8,934.07 | 226.5K |
| 10:25 | 8,934.00 | 8,942.83 | 8,934.00 | 8,937.79 | 254.6K |
| 10:30 | 8,938.19 | 8,938.59 | 8,933.01 | 8,934.16 | 247.0K |
| 10:35 | 8,934.08 | 8,934.08 | 8,929.68 | 8,933.10 | 239.7K |
| 10:40 | 8,933.30 | 8,939.14 | 8,933.30 | 8,936.02 | 213.3K |
| 10:45 | 8,935.97 | 8,942.92 | 8,934.69 | 8,939.77 | 219.9K |
| 10:50 | 8,939.71 | 8,944.59 | 8,939.51 | 8,943.73 | 225.4K |
| 10:55 | 8,943.63 | 8,945.30 | 8,938.81 | 8,939.21 | 183.5K |
| 11:00 | 8,939.40 | 8,940.07 | 8,934.79 | 8,939.57 | 259.3K |
| 11:05 | 8,940.22 | 8,942.18 | 8,939.33 | 8,941.00 | 250.1K |
| 11:10 | 8,939.09 | 8,939.09 | 8,932.29 | 8,932.78 | 255.7K |
| 11:15 | 8,932.80 | 8,936.78 | 8,928.60 | 8,929.90 | 227.6K |
| 11:20 | 8,930.09 | 8,934.23 | 8,926.36 | 8,934.23 | 248.2K |
| 11:25 | 8,934.48 | 8,944.88 | 8,934.48 | 8,943.57 | 226.2K |
| 11:30 | 8,942.43 | 8,944.06 | 8,940.19 | 8,942.46 | 201.9K |
| 11:35 | 8,942.65 | 8,947.80 | 8,941.32 | 8,947.77 | 271.4K |
| 11:40 | 8,947.88 | 8,953.08 | 8,946.96 | 8,952.70 | 194.7K |
| 11:45 | 8,952.70 | 8,955.05 | 8,952.70 | 8,952.97 | 130.8K |
| 11:50 | 8,952.74 | 8,954.39 | 8,951.67 | 8,952.10 | 162.9K |
| 11:55 | 8,952.14 | 8,955.23 | 8,950.42 | 8,955.22 | 192.7K |
| 12:00 | 8,955.10 | 8,958.12 | 8,955.10 | 8,956.84 | 155.9K |
| 12:05 | 8,956.33 | 8,965.11 | 8,956.33 | 8,963.07 | 349.2K |
| 12:10 | 8,962.50 | 8,965.20 | 8,961.97 | 8,965.20 | 120.9K |
| 12:15 | 8,965.71 | 8,965.71 | 8,962.71 | 8,963.32 | 155.8K |
| 12:20 | 8,963.27 | 8,967.23 | 8,962.44 | 8,963.32 | 185.0K |
| 12:25 | 8,963.24 | 8,966.25 | 8,961.11 | 8,965.11 | 119.3K |
| 12:30 | 8,964.95 | 8,971.06 | 8,964.59 | 8,965.02 | 203.4K |
| 12:35 | 8,965.05 | 8,970.35 | 8,964.23 | 8,969.81 | 191.2K |
| 12:40 | 8,969.83 | 8,969.87 | 8,965.00 | 8,967.62 | 132.1K |
| 12:45 | 8,967.64 | 8,974.62 | 8,967.46 | 8,973.01 | 151.4K |
| 12:50 | 8,973.13 | 8,973.13 | 8,970.77 | 8,970.77 | 169.9K |
| 12:55 | 8,970.99 | 8,972.41 | 8,969.65 | 8,969.65 | 218.5K |
| 13:00 | 8,968.98 | 8,969.19 | 8,963.76 | 8,966.35 | 596.4K |
| 13:05 | 8,966.05 | 8,968.52 | 8,964.83 | 8,965.68 | 178.9K |
| 13:10 | 8,965.68 | 8,969.55 | 8,965.55 | 8,966.29 | 155.4K |
| 13:15 | 8,966.59 | 8,969.61 | 8,965.45 | 8,969.04 | 932.8K |
| 13:20 | 8,969.21 | 8,970.62 | 8,966.30 | 8,966.30 | 376.3K |
| 13:25 | 8,966.13 | 8,971.79 | 8,965.71 | 8,971.79 | 223.3K |
| 13:30 | 8,971.75 | 8,971.82 | 8,966.32 | 8,969.33 | 169.4K |
| 13:35 | 8,969.22 | 8,972.29 | 8,968.95 | 8,971.69 | 163.4K |
| 13:40 | 8,971.69 | 8,976.44 | 8,971.67 | 8,973.89 | 150.7K |
| 13:45 | 8,973.89 | 8,975.16 | 8,969.41 | 8,971.79 | 156.0K |
| 13:50 | 8,971.81 | 8,979.66 | 8,970.62 | 8,979.41 | 106.3K |
| 13:55 | 8,979.41 | 8,981.04 | 8,977.99 | 8,979.63 | 100.8K |
| 14:00 | 8,979.72 | 8,980.33 | 8,975.64 | 8,975.97 | 232.2K |
| 14:05 | 8,975.91 | 8,976.58 | 8,973.48 | 8,974.82 | 152.2K |
| 14:10 | 8,974.84 | 8,981.63 | 8,973.94 | 8,980.33 | 396.5K |
| 14:15 | 8,980.40 | 8,983.76 | 8,954.86 | 8,961.34 | 407.7K |
| 14:20 | 8,962.44 | 8,971.71 | 8,957.97 | 8,970.69 | 253.5K |
| 14:25 | 8,970.46 | 8,973.42 | 8,970.15 | 8,970.41 | 350.5K |
| 14:30 | 8,971.03 | 8,975.59 | 8,968.55 | 8,975.59 | 244.5K |
| 14:35 | 8,975.55 | 8,980.83 | 8,975.55 | 8,978.75 | 219.3K |
| 14:40 | 8,978.74 | 8,981.94 | 8,978.74 | 8,981.01 | 292.1K |
| 14:45 | 8,981.07 | 8,982.35 | 8,977.09 | 8,980.49 | 251.9K |
| 14:50 | 8,980.42 | 8,982.71 | 8,975.87 | 8,975.92 | 226.8K |
| 14:55 | 8,975.79 | 8,976.82 | 8,973.90 | 8,974.02 | 218.7K |
| 15:00 | 8,973.74 | 8,974.54 | 8,968.99 | 8,968.99 | 318.2K |
| 15:05 | 8,968.76 | 8,970.47 | 8,964.41 | 8,969.26 | 331.8K |
| 15:10 | 8,968.38 | 8,972.44 | 8,967.59 | 8,968.15 | 253.0K |
| 15:15 | 8,968.47 | 8,970.90 | 8,966.72 | 8,970.83 | 193.0K |
| 15:20 | 8,970.35 | 8,973.33 | 8,969.51 | 8,972.34 | 200.9K |
| 15:25 | 8,972.64 | 8,975.49 | 8,971.95 | 8,974.07 | 280.3K |
| 15:30 | 8,973.12 | 8,973.67 | 8,965.15 | 8,971.57 | 409.5K |
| 15:35 | 8,971.65 | 8,978.91 | 8,971.65 | 8,971.95 | 316.1K |
| 15:40 | 8,971.97 | 8,974.20 | 8,963.40 | 8,963.40 | 359.1K |
| 15:45 | 8,962.92 | 8,973.93 | 8,962.92 | 8,969.77 | 392.5K |
| 15:50 | 8,970.00 | 8,972.75 | 8,966.02 | 8,972.32 | 347.2K |
| 15:55 | 8,972.47 | 8,972.52 | 8,964.92 | 8,967.68 | 289.3K |
| 16:00 | 8,955.49 | 8,961.38 | 8,950.01 | 8,961.38 | 551.2K |
| 16:05 | 8,961.38 | 8,961.38 | 8,948.22 | 8,950.25 | 529.7K |
| 16:10 | 8,950.55 | 8,955.47 | 8,944.44 | 8,944.44 | 323.8K |
| 16:15 | 8,944.38 | 8,948.41 | 8,942.42 | 8,946.70 | 373.6K |
| 16:20 | 8,946.83 | 8,947.08 | 8,942.41 | 8,942.70 | 479.7K |
| 16:25 | 8,941.98 | 8,946.80 | 8,941.68 | 8,946.80 | 329.7K |
| 16:30 | 8,946.94 | 8,949.43 | 8,941.16 | 8,941.79 | 363.9K |
| 16:35 | 8,942.58 | 8,943.31 | 8,940.68 | 8,942.42 | 361.9K |
| 16:40 | 8,943.51 | 8,947.54 | 8,922.95 | 8,925.04 | 598.7K |
| 16:45 | 8,925.13 | 8,926.43 | 8,911.05 | 8,911.66 | 737.3K |
| 16:50 | 8,911.57 | 8,922.33 | 8,911.57 | 8,915.76 | 485.3K |
| 16:55 | 8,914.81 | 8,929.10 | 8,914.74 | 8,928.13 | 656.9K |
| 17:00 | 8,927.13 | 8,927.13 | 8,918.92 | 8,922.43 | 527.3K |
| 17:05 | 8,923.19 | 8,930.64 | 8,923.08 | 8,928.89 | 461.5K |
| 17:10 | 8,929.36 | 8,938.41 | 8,926.53 | 8,937.19 | 560.8K |
| 17:15 | 8,937.15 | 8,940.07 | 8,935.44 | 8,938.40 | 616.4K |
| 17:20 | 8,937.42 | 8,939.83 | 8,934.94 | 8,937.43 | 700.7K |
| 17:25 | 8,936.84 | 8,937.84 | 8,934.61 | 8,937.62 | 956.0K |
| 17:30 | 8,938.18 | 8,938.18 | 8,937.90 | 8,937.90 | 23,741.7K |