8,907.17
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:00 | 8,882.20 | 8,885.23 | 8,880.12 | 8,885.23 | 1,279.7K |
| 09:05 | 8,885.63 | 8,885.63 | 8,862.68 | 8,865.07 | 1,681.8K |
| 09:10 | 8,865.34 | 8,873.53 | 8,865.34 | 8,870.16 | 505.6K |
| 09:15 | 8,869.35 | 8,873.13 | 8,863.98 | 8,866.61 | 403.6K |
| 09:20 | 8,866.79 | 8,873.28 | 8,861.85 | 8,861.85 | 381.9K |
| 09:25 | 8,861.93 | 8,862.76 | 8,852.22 | 8,855.51 | 441.6K |
| 09:30 | 8,856.29 | 8,861.13 | 8,855.76 | 8,861.13 | 466.7K |
| 09:35 | 8,861.27 | 8,865.15 | 8,858.65 | 8,862.96 | 327.7K |
| 09:40 | 8,863.21 | 8,864.30 | 8,853.15 | 8,853.42 | 337.8K |
| 09:45 | 8,853.42 | 8,854.46 | 8,848.60 | 8,854.27 | 223.8K |
| 09:50 | 8,854.52 | 8,859.40 | 8,852.37 | 8,858.74 | 193.2K |
| 09:55 | 8,858.88 | 8,860.40 | 8,853.07 | 8,855.20 | 273.9K |
| 10:00 | 8,855.69 | 8,857.92 | 8,853.61 | 8,855.68 | 314.0K |
| 10:05 | 8,855.90 | 8,867.30 | 8,855.90 | 8,865.55 | 285.2K |
| 10:10 | 8,865.04 | 8,869.30 | 8,864.11 | 8,869.16 | 262.3K |
| 10:15 | 8,869.45 | 8,873.69 | 8,868.86 | 8,873.60 | 222.5K |
| 10:20 | 8,873.60 | 8,875.64 | 8,872.06 | 8,872.90 | 187.9K |
| 10:25 | 8,872.90 | 8,875.91 | 8,870.79 | 8,875.37 | 273.0K |
| 10:30 | 8,875.43 | 8,876.49 | 8,869.49 | 8,875.52 | 152.1K |
| 10:35 | 8,874.91 | 8,876.45 | 8,874.07 | 8,875.95 | 240.7K |
| 10:40 | 8,875.92 | 8,879.92 | 8,875.92 | 8,879.92 | 161.2K |
| 10:45 | 8,879.92 | 8,879.92 | 8,875.15 | 8,878.31 | 134.0K |
| 10:50 | 8,878.28 | 8,880.86 | 8,875.01 | 8,876.67 | 204.0K |
| 10:55 | 8,876.72 | 8,878.47 | 8,872.60 | 8,874.65 | 224.6K |
| 11:00 | 8,874.81 | 8,874.84 | 8,868.74 | 8,869.60 | 220.2K |
| 11:05 | 8,869.56 | 8,869.79 | 8,865.00 | 8,865.22 | 233.1K |
| 11:10 | 8,865.15 | 8,871.12 | 8,863.97 | 8,867.92 | 173.0K |
| 11:15 | 8,867.92 | 8,868.28 | 8,861.83 | 8,863.20 | 185.5K |
| 11:20 | 8,863.58 | 8,869.26 | 8,863.56 | 8,869.26 | 157.8K |
| 11:25 | 8,869.26 | 8,871.23 | 8,868.48 | 8,868.82 | 194.0K |
| 11:30 | 8,869.00 | 8,872.01 | 8,867.51 | 8,867.94 | 154.7K |
| 11:35 | 8,867.94 | 8,869.09 | 8,861.94 | 8,861.94 | 172.5K |
| 11:40 | 8,860.71 | 8,861.44 | 8,857.98 | 8,858.84 | 164.7K |
| 11:45 | 8,858.53 | 8,858.53 | 8,852.66 | 8,853.40 | 137.7K |
| 11:50 | 8,852.11 | 8,855.46 | 8,851.17 | 8,852.90 | 144.1K |
| 11:55 | 8,852.90 | 8,853.56 | 8,849.44 | 8,850.47 | 165.3K |
| 12:00 | 8,850.74 | 8,850.86 | 8,844.39 | 8,846.45 | 225.6K |
| 12:05 | 8,846.30 | 8,851.26 | 8,846.11 | 8,851.26 | 109.6K |
| 12:10 | 8,851.39 | 8,851.76 | 8,843.91 | 8,847.59 | 160.3K |
| 12:15 | 8,847.75 | 8,848.05 | 8,844.26 | 8,844.59 | 188.2K |
| 12:20 | 8,844.30 | 8,847.54 | 8,843.71 | 8,846.31 | 123.6K |
| 12:25 | 8,846.71 | 8,852.68 | 8,845.72 | 8,852.52 | 140.4K |
| 12:30 | 8,852.14 | 8,860.38 | 8,852.14 | 8,859.03 | 192.8K |
| 12:35 | 8,859.04 | 8,862.68 | 8,857.23 | 8,857.23 | 193.0K |
| 12:40 | 8,857.27 | 8,858.48 | 8,854.52 | 8,857.10 | 131.4K |
| 12:45 | 8,857.72 | 8,858.49 | 8,852.74 | 8,852.94 | 117.3K |
| 12:50 | 8,852.79 | 8,853.07 | 8,847.04 | 8,847.04 | 112.1K |
| 12:55 | 8,847.25 | 8,849.81 | 8,844.83 | 8,845.48 | 275.1K |
| 13:00 | 8,845.76 | 8,852.73 | 8,845.76 | 8,850.04 | 381.8K |
| 13:05 | 8,850.18 | 8,850.99 | 8,845.82 | 8,850.83 | 290.9K |
| 13:10 | 8,850.93 | 8,851.52 | 8,847.26 | 8,847.87 | 308.2K |
| 13:15 | 8,845.66 | 8,845.66 | 8,838.37 | 8,838.82 | 374.4K |
| 13:20 | 8,838.64 | 8,847.33 | 8,838.63 | 8,846.84 | 155.8K |
| 13:25 | 8,846.49 | 8,852.77 | 8,846.36 | 8,849.99 | 162.5K |
| 13:30 | 8,849.94 | 8,852.20 | 8,849.94 | 8,851.32 | 135.1K |
| 13:35 | 8,851.32 | 8,855.27 | 8,851.00 | 8,851.17 | 118.6K |
| 13:40 | 8,851.08 | 8,854.03 | 8,847.48 | 8,847.48 | 97.1K |
| 13:45 | 8,847.57 | 8,847.62 | 8,845.30 | 8,845.57 | 130.6K |
| 13:50 | 8,845.68 | 8,846.59 | 8,842.12 | 8,842.55 | 150.9K |
| 13:55 | 8,841.66 | 8,847.50 | 8,841.36 | 8,842.45 | 137.8K |
| 14:00 | 8,842.43 | 8,843.89 | 8,838.82 | 8,838.82 | 161.8K |
| 14:05 | 8,838.64 | 8,840.23 | 8,835.52 | 8,839.52 | 163.1K |
| 14:10 | 8,839.52 | 8,839.85 | 8,833.85 | 8,834.15 | 140.5K |
| 14:15 | 8,834.52 | 8,836.55 | 8,831.80 | 8,836.55 | 144.4K |
| 14:20 | 8,836.29 | 8,838.64 | 8,835.18 | 8,836.09 | 129.4K |
| 14:25 | 8,835.88 | 8,842.28 | 8,835.86 | 8,842.01 | 90.9K |
| 14:30 | 8,841.06 | 8,842.59 | 8,839.34 | 8,842.48 | 191.5K |
| 14:35 | 8,842.76 | 8,846.28 | 8,840.40 | 8,840.40 | 129.2K |
| 14:40 | 8,839.79 | 8,840.03 | 8,836.64 | 8,837.56 | 156.9K |
| 14:45 | 8,837.57 | 8,839.23 | 8,836.57 | 8,838.84 | 186.1K |
| 14:50 | 8,838.34 | 8,839.78 | 8,834.46 | 8,834.63 | 173.2K |
| 14:55 | 8,834.27 | 8,836.33 | 8,816.39 | 8,822.50 | 397.3K |
| 15:00 | 8,822.57 | 8,827.83 | 8,822.57 | 8,824.81 | 331.8K |
| 15:05 | 8,824.88 | 8,829.90 | 8,824.18 | 8,829.44 | 223.1K |
| 15:10 | 8,829.18 | 8,830.40 | 8,826.36 | 8,829.16 | 191.2K |
| 15:15 | 8,829.37 | 8,832.41 | 8,825.29 | 8,825.75 | 183.4K |
| 15:20 | 8,825.99 | 8,825.99 | 8,819.57 | 8,819.57 | 193.6K |
| 15:25 | 8,818.95 | 8,820.08 | 8,816.08 | 8,816.89 | 217.7K |
| 15:30 | 8,817.64 | 8,818.14 | 8,811.18 | 8,812.18 | 513.6K |
| 15:35 | 8,811.70 | 8,811.70 | 8,800.18 | 8,800.93 | 483.0K |
| 15:40 | 8,801.27 | 8,801.76 | 8,795.14 | 8,795.14 | 348.3K |
| 15:45 | 8,795.14 | 8,799.17 | 8,791.91 | 8,795.28 | 309.5K |
| 15:50 | 8,795.11 | 8,795.15 | 8,789.13 | 8,790.72 | 276.6K |
| 15:55 | 8,790.87 | 8,796.64 | 8,790.46 | 8,796.43 | 329.6K |
| 16:00 | 8,797.20 | 8,797.20 | 8,784.42 | 8,787.14 | 555.3K |
| 16:05 | 8,787.32 | 8,792.50 | 8,786.21 | 8,788.79 | 421.5K |
| 16:10 | 8,788.50 | 8,791.45 | 8,786.00 | 8,788.34 | 290.8K |
| 16:15 | 8,788.46 | 8,796.99 | 8,787.73 | 8,791.98 | 310.8K |
| 16:20 | 8,792.51 | 8,793.09 | 8,789.13 | 8,789.29 | 198.6K |
| 16:25 | 8,789.59 | 8,789.59 | 8,781.85 | 8,784.67 | 298.1K |
| 16:30 | 8,784.67 | 8,784.84 | 8,777.76 | 8,779.20 | 304.8K |
| 16:35 | 8,779.41 | 8,788.45 | 8,778.25 | 8,780.51 | 443.0K |
| 16:40 | 8,781.27 | 8,783.98 | 8,768.51 | 8,768.51 | 302.7K |
| 16:45 | 8,768.47 | 8,771.08 | 8,763.71 | 8,763.71 | 370.2K |
| 16:50 | 8,763.69 | 8,766.82 | 8,759.95 | 8,766.16 | 320.6K |
| 16:55 | 8,766.60 | 8,767.00 | 8,761.98 | 8,762.25 | 364.4K |
| 17:00 | 8,763.39 | 8,763.61 | 8,744.62 | 8,744.62 | 665.6K |
| 17:05 | 8,744.75 | 8,749.27 | 8,743.41 | 8,743.70 | 473.5K |
| 17:10 | 8,743.67 | 8,748.46 | 8,738.87 | 8,740.39 | 473.8K |
| 17:15 | 8,740.55 | 8,741.63 | 8,736.30 | 8,741.58 | 581.9K |
| 17:20 | 8,741.68 | 8,746.82 | 8,741.44 | 8,742.31 | 625.6K |
| 17:25 | 8,741.46 | 8,743.31 | 8,735.63 | 8,737.96 | 746.1K |
| 17:30 | 8,738.32 | 8,738.32 | 8,738.32 | 8,738.32 | 22,110.0K |