7,322.35
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 6,126.06 | 6,126.06 | 5,992.08 | 5,992.08 | 8,498.3K |
| 08:05 | 5,976.37 | 5,976.37 | 5,905.50 | 5,905.50 | 5,397.7K |
| 08:10 | 5,898.89 | 5,898.89 | 5,876.78 | 5,876.78 | 4,780.5K |
| 08:15 | 5,874.91 | 5,874.91 | 5,865.57 | 5,867.78 | 3,105.2K |
| 08:20 | 5,867.18 | 5,867.18 | 5,852.12 | 5,852.12 | 3,430.5K |
| 08:25 | 5,850.45 | 5,850.45 | 5,841.73 | 5,841.73 | 3,789.5K |
| 08:30 | 5,838.28 | 5,838.28 | 5,821.32 | 5,821.32 | 2,189.9K |
| 08:35 | 5,819.62 | 5,819.62 | 5,814.17 | 5,814.17 | 3,175.4K |
| 08:40 | 5,813.42 | 5,821.66 | 5,813.42 | 5,819.98 | 3,382.2K |
| 08:45 | 5,822.45 | 5,825.45 | 5,821.38 | 5,825.45 | 3,403.8K |
| 08:50 | 5,825.92 | 5,827.30 | 5,824.02 | 5,825.96 | 2,274.3K |
| 08:55 | 5,825.01 | 5,825.95 | 5,823.36 | 5,823.36 | 1,684.5K |
| 09:00 | 5,823.39 | 5,823.39 | 5,820.50 | 5,823.08 | 2,948.0K |
| 09:05 | 5,822.59 | 5,826.02 | 5,822.59 | 5,826.02 | 1,771.1K |
| 09:10 | 5,826.44 | 5,827.51 | 5,824.38 | 5,824.61 | 1,844.3K |
| 09:15 | 5,824.28 | 5,824.85 | 5,822.49 | 5,824.12 | 2,888.2K |
| 09:20 | 5,824.41 | 5,825.57 | 5,824.41 | 5,825.36 | 2,278.9K |
| 09:25 | 5,825.06 | 5,826.21 | 5,822.89 | 5,822.89 | 1,297.6K |
| 09:30 | 5,823.21 | 5,823.21 | 5,820.75 | 5,821.74 | 2,040.5K |
| 09:35 | 5,822.09 | 5,822.68 | 5,819.15 | 5,819.15 | 1,776.3K |
| 09:40 | 5,817.78 | 5,817.78 | 5,816.17 | 5,816.17 | 1,690.3K |
| 09:45 | 5,815.77 | 5,819.73 | 5,815.59 | 5,819.73 | 2,344.8K |
| 09:50 | 5,821.53 | 5,824.24 | 5,821.53 | 5,824.24 | 1,310.2K |
| 09:55 | 5,824.39 | 5,824.39 | 5,822.30 | 5,822.30 | 1,311.9K |
| 10:00 | 5,822.10 | 5,823.99 | 5,822.10 | 5,823.43 | 1,494.6K |
| 10:05 | 5,824.64 | 5,824.64 | 5,822.54 | 5,822.54 | 2,040.1K |
| 10:10 | 5,822.45 | 5,826.63 | 5,822.45 | 5,826.63 | 2,012.8K |
| 10:15 | 5,826.28 | 5,827.25 | 5,825.69 | 5,825.69 | 2,170.6K |
| 10:20 | 5,825.47 | 5,827.14 | 5,821.47 | 5,821.47 | 1,751.6K |
| 10:25 | 5,821.76 | 5,822.19 | 5,821.62 | 5,822.19 | 2,147.5K |
| 10:30 | 5,820.42 | 5,820.42 | 5,819.36 | 5,820.30 | 1,623.0K |
| 10:35 | 5,820.26 | 5,822.27 | 5,820.26 | 5,822.25 | 1,915.0K |
| 10:40 | 5,821.92 | 5,822.96 | 5,821.75 | 5,821.75 | 1,326.7K |
| 10:45 | 5,821.85 | 5,822.39 | 5,821.58 | 5,822.06 | 1,119.5K |
| 10:50 | 5,823.08 | 5,823.18 | 5,822.71 | 5,822.71 | 1,070.4K |
| 10:55 | 5,823.46 | 5,823.46 | 5,821.30 | 5,821.30 | 1,645.0K |
| 11:00 | 5,821.41 | 5,826.78 | 5,821.09 | 5,826.78 | 2,079.1K |
| 11:05 | 5,827.82 | 5,833.53 | 5,826.92 | 5,833.53 | 2,139.9K |
| 11:10 | 5,833.76 | 5,837.12 | 5,833.76 | 5,837.03 | 2,185.6K |
| 11:15 | 5,836.77 | 5,840.72 | 5,836.77 | 5,840.72 | 2,751.0K |
| 11:20 | 5,842.11 | 5,845.80 | 5,841.88 | 5,845.80 | 2,302.4K |
| 11:25 | 5,847.64 | 5,851.84 | 5,847.64 | 5,851.84 | 1,969.3K |
| 11:30 | 5,851.73 | 5,855.94 | 5,851.73 | 5,855.94 | 1,162.3K |
| 11:35 | 5,856.96 | 5,865.37 | 5,856.96 | 5,865.37 | 1,456.4K |
| 11:40 | 5,866.74 | 5,869.30 | 5,866.74 | 5,869.30 | 1,146.6K |
| 11:45 | 5,874.11 | 5,875.17 | 5,874.05 | 5,875.17 | 1,933.1K |
| 11:50 | 5,875.00 | 5,876.50 | 5,875.00 | 5,875.66 | 1,049.0K |
| 11:55 | 5,875.94 | 5,876.69 | 5,875.94 | 5,876.69 | 1,351.6K |
| 12:00 | 5,876.78 | 5,877.46 | 5,876.42 | 5,877.46 | 1,105.8K |
| 12:05 | 5,878.95 | 5,881.19 | 5,878.48 | 5,881.19 | 820.0K |
| 12:10 | 5,882.31 | 5,883.08 | 5,881.59 | 5,881.87 | 765.7K |
| 12:15 | 5,882.50 | 5,883.09 | 5,882.36 | 5,882.94 | 1,054.5K |
| 12:20 | 5,883.33 | 5,885.23 | 5,883.33 | 5,884.70 | 1,172.3K |
| 12:25 | 5,885.48 | 5,886.14 | 5,884.75 | 5,885.17 | 1,326.6K |
| 12:30 | 5,885.68 | 5,885.68 | 5,882.33 | 5,882.33 | 1,203.1K |
| 12:35 | 5,882.46 | 5,883.34 | 5,882.17 | 5,882.17 | 1,127.7K |
| 12:40 | 5,882.78 | 5,883.20 | 5,881.46 | 5,883.20 | 596.8K |
| 12:45 | 5,882.82 | 5,882.82 | 5,882.28 | 5,882.49 | 866.8K |
| 12:50 | 5,882.76 | 5,882.76 | 5,881.71 | 5,882.04 | 816.8K |
| 12:55 | 5,880.82 | 5,880.96 | 5,879.42 | 5,879.42 | 646.6K |
| 13:00 | 5,879.03 | 5,880.76 | 5,879.03 | 5,880.76 | 979.4K |
| 13:05 | 5,881.16 | 5,882.04 | 5,881.16 | 5,881.49 | 1,232.1K |
| 13:10 | 5,881.62 | 5,881.88 | 5,880.75 | 5,880.75 | 1,058.5K |
| 13:15 | 5,882.79 | 5,882.92 | 5,882.49 | 5,882.49 | 847.3K |
| 13:20 | 5,881.71 | 5,882.68 | 5,881.07 | 5,882.11 | 757.4K |
| 13:25 | 5,883.06 | 5,885.47 | 5,883.06 | 5,885.47 | 215.8K |
| 13:30 | 5,888.26 | 5,893.23 | 5,888.26 | 5,893.23 | 1,245.6K |
| 13:35 | 5,895.02 | 5,896.62 | 5,895.02 | 5,896.62 | 1,174.1K |
| 13:40 | 5,897.22 | 5,897.22 | 5,895.75 | 5,896.22 | 674.4K |
| 13:45 | 5,895.96 | 5,896.69 | 5,895.96 | 5,896.32 | 627.4K |
| 13:50 | 5,899.24 | 5,903.12 | 5,899.24 | 5,903.12 | 1,346.5K |
| 13:55 | 5,903.86 | 5,905.86 | 5,903.86 | 5,905.78 | 789.4K |
| 14:00 | 5,905.71 | 5,911.16 | 5,905.71 | 5,911.16 | 764.6K |
| 14:05 | 5,911.39 | 5,911.39 | 5,909.90 | 5,909.90 | 575.9K |
| 14:10 | 5,909.30 | 5,909.71 | 5,908.97 | 5,908.97 | 822.9K |
| 14:15 | 5,908.98 | 5,909.11 | 5,908.12 | 5,908.12 | 949.2K |
| 14:20 | 5,908.22 | 5,909.49 | 5,908.03 | 5,909.33 | 2,056.9K |
| 14:25 | 5,910.24 | 5,910.24 | 5,906.20 | 5,906.46 | 545.4K |
| 14:30 | 5,907.03 | 5,907.03 | 5,903.82 | 5,903.82 | 659.0K |
| 14:35 | 5,903.61 | 5,903.61 | 5,899.90 | 5,899.90 | 1,015.3K |
| 14:40 | 5,898.91 | 5,898.91 | 5,894.79 | 5,894.79 | 1,143.4K |
| 14:45 | 5,894.33 | 5,902.00 | 5,893.92 | 5,902.00 | 1,849.3K |
| 14:50 | 5,903.09 | 5,911.30 | 5,903.09 | 5,911.30 | 1,954.6K |
| 14:55 | 5,913.79 | 5,921.97 | 5,913.79 | 5,921.97 | 1,281.2K |
| 15:00 | 5,925.08 | 5,928.81 | 5,925.08 | 5,928.74 | 1,490.8K |
| 15:05 | 5,929.73 | 5,932.82 | 5,929.73 | 5,932.52 | 1,193.1K |
| 15:10 | 5,934.55 | 5,985.21 | 5,934.55 | 5,985.21 | 5,511.0K |
| 15:15 | 5,998.12 | 6,045.09 | 5,998.12 | 6,045.09 | 3,748.0K |
| 15:20 | 6,046.45 | 6,046.45 | 6,035.38 | 6,035.38 | 1,846.3K |
| 15:25 | 6,029.68 | 6,029.68 | 6,017.51 | 6,017.51 | 2,232.5K |
| 15:30 | 6,010.93 | 6,010.93 | 6,007.00 | 6,009.01 | 2,372.1K |
| 15:35 | 6,009.42 | 6,009.42 | 5,997.51 | 5,997.51 | 1,584.1K |
| 15:40 | 5,991.38 | 5,991.38 | 5,981.83 | 5,981.83 | 2,755.5K |
| 15:45 | 5,981.24 | 5,981.41 | 5,980.69 | 5,981.01 | 1,437.5K |
| 15:50 | 5,981.82 | 5,986.98 | 5,981.82 | 5,986.98 | 1,631.0K |
| 15:55 | 5,987.54 | 5,993.55 | 5,987.54 | 5,993.55 | 1,380.8K |
| 16:00 | 5,994.01 | 5,999.95 | 5,994.01 | 5,999.95 | 1,765.2K |
| 16:05 | 5,999.86 | 6,000.81 | 5,997.52 | 5,997.52 | 1,873.7K |
| 16:10 | 5,996.05 | 5,996.05 | 5,993.18 | 5,993.18 | 1,760.9K |
| 16:15 | 5,985.11 | 5,985.11 | 5,975.19 | 5,975.19 | 2,662.7K |
| 16:20 | 5,973.77 | 5,976.48 | 5,973.77 | 5,974.73 | 1,791.6K |
| 16:25 | 5,972.84 | 5,975.20 | 5,970.78 | 5,975.20 | 3,082.9K |
| 16:35 | 5,966.71 | 5,966.71 | 5,966.71 | 5,966.71 | 18,280.8K |