7,270.52
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 7,104.35 | 7,109.23 | 7,104.35 | 7,108.34 | 2,988.5K |
| 08:05 | 7,108.36 | 7,115.47 | 7,108.36 | 7,115.19 | 530.3K |
| 08:10 | 7,115.32 | 7,115.88 | 7,115.32 | 7,115.61 | 988.8K |
| 08:15 | 7,116.16 | 7,116.40 | 7,115.25 | 7,115.33 | 1,311.2K |
| 08:20 | 7,115.05 | 7,115.76 | 7,114.90 | 7,114.90 | 962.1K |
| 08:25 | 7,115.52 | 7,115.52 | 7,114.51 | 7,114.55 | 788.9K |
| 08:30 | 7,115.34 | 7,118.01 | 7,115.34 | 7,118.01 | 374.4K |
| 08:35 | 7,119.18 | 7,119.18 | 7,117.55 | 7,117.55 | 521.7K |
| 08:40 | 7,118.43 | 7,118.84 | 7,118.43 | 7,118.84 | 316.8K |
| 08:45 | 7,118.75 | 7,118.81 | 7,118.52 | 7,118.81 | 641.5K |
| 08:50 | 7,118.59 | 7,118.59 | 7,118.30 | 7,118.36 | 1,459.7K |
| 08:55 | 7,118.13 | 7,118.43 | 7,118.03 | 7,118.43 | 514.9K |
| 09:00 | 7,117.97 | 7,118.39 | 7,117.95 | 7,118.39 | 499.9K |
| 09:05 | 7,118.28 | 7,118.28 | 7,117.86 | 7,117.86 | 665.2K |
| 09:10 | 7,117.51 | 7,118.09 | 7,117.51 | 7,118.09 | 461.9K |
| 09:15 | 7,118.71 | 7,119.15 | 7,118.71 | 7,119.15 | 470.1K |
| 09:20 | 7,119.57 | 7,119.65 | 7,119.19 | 7,119.56 | 561.4K |
| 09:25 | 7,119.66 | 7,121.15 | 7,119.66 | 7,121.15 | 444.9K |
| 09:30 | 7,119.84 | 7,120.17 | 7,119.69 | 7,120.17 | 399.6K |
| 09:35 | 7,119.97 | 7,120.12 | 7,119.66 | 7,119.83 | 457.8K |
| 09:40 | 7,120.75 | 7,120.75 | 7,119.53 | 7,120.50 | 851.2K |
| 09:45 | 7,120.18 | 7,120.49 | 7,120.03 | 7,120.03 | 433.1K |
| 09:50 | 7,120.26 | 7,120.48 | 7,119.11 | 7,119.11 | 520.1K |
| 09:55 | 7,119.60 | 7,119.60 | 7,119.28 | 7,119.36 | 1,001.7K |
| 10:00 | 7,120.28 | 7,120.28 | 7,119.20 | 7,119.49 | 508.4K |
| 10:05 | 7,120.07 | 7,120.43 | 7,119.99 | 7,119.99 | 638.3K |
| 10:10 | 7,120.37 | 7,120.37 | 7,119.53 | 7,119.64 | 769.1K |
| 10:15 | 7,119.30 | 7,119.99 | 7,119.30 | 7,119.99 | 546.2K |
| 10:20 | 7,119.87 | 7,123.17 | 7,119.87 | 7,123.17 | 458.5K |
| 10:25 | 7,123.53 | 7,124.29 | 7,123.44 | 7,124.29 | 353.1K |
| 10:30 | 7,123.88 | 7,124.32 | 7,123.59 | 7,124.32 | 476.7K |
| 10:35 | 7,124.03 | 7,124.25 | 7,124.03 | 7,124.25 | 436.6K |
| 10:40 | 7,124.04 | 7,124.04 | 7,123.33 | 7,123.40 | 580.9K |
| 10:45 | 7,123.40 | 7,124.20 | 7,123.40 | 7,124.20 | 496.4K |
| 10:50 | 7,124.03 | 7,124.41 | 7,124.03 | 7,124.14 | 640.3K |
| 10:55 | 7,124.05 | 7,124.10 | 7,123.33 | 7,123.33 | 219.6K |
| 11:00 | 7,123.36 | 7,123.46 | 7,123.15 | 7,123.15 | 397.4K |
| 11:05 | 7,122.68 | 7,122.68 | 7,122.23 | 7,122.23 | 1,904.2K |
| 11:10 | 7,121.90 | 7,121.90 | 7,121.17 | 7,121.29 | 684.7K |
| 11:15 | 7,121.10 | 7,121.31 | 7,120.24 | 7,120.24 | 513.2K |
| 11:20 | 7,120.42 | 7,120.62 | 7,120.15 | 7,120.20 | 800.8K |
| 11:25 | 7,120.89 | 7,121.21 | 7,120.77 | 7,121.21 | 989.0K |
| 11:30 | 7,121.35 | 7,122.79 | 7,121.35 | 7,122.79 | 579.3K |
| 11:35 | 7,122.69 | 7,123.82 | 7,122.69 | 7,123.82 | 293.0K |
| 11:40 | 7,123.82 | 7,124.09 | 7,123.61 | 7,123.61 | 252.3K |
| 11:45 | 7,123.79 | 7,124.68 | 7,123.79 | 7,124.68 | 442.8K |
| 11:50 | 7,124.57 | 7,124.57 | 7,123.59 | 7,123.59 | 371.5K |
| 11:55 | 7,123.52 | 7,123.95 | 7,123.02 | 7,123.95 | 387.3K |
| 12:00 | 7,123.95 | 7,123.95 | 7,123.17 | 7,123.17 | 491.4K |
| 12:05 | 7,123.17 | 7,123.53 | 7,123.17 | 7,123.53 | 670.0K |
| 12:10 | 7,123.24 | 7,123.58 | 7,123.24 | 7,123.58 | 241.2K |
| 12:15 | 7,123.53 | 7,124.02 | 7,123.45 | 7,123.56 | 464.3K |
| 12:20 | 7,123.61 | 7,123.61 | 7,122.94 | 7,122.94 | 266.2K |
| 12:25 | 7,122.00 | 7,122.16 | 7,121.64 | 7,121.64 | 428.4K |
| 12:30 | 7,121.59 | 7,121.79 | 7,121.59 | 7,121.79 | 921.1K |
| 12:35 | 7,121.59 | 7,122.76 | 7,121.59 | 7,122.76 | 367.3K |
| 12:40 | 7,122.12 | 7,122.12 | 7,121.71 | 7,121.85 | 259.3K |
| 12:45 | 7,121.61 | 7,121.69 | 7,121.03 | 7,121.09 | 647.0K |
| 12:50 | 7,121.12 | 7,121.34 | 7,121.09 | 7,121.09 | 485.9K |
| 12:55 | 7,121.09 | 7,121.71 | 7,120.99 | 7,121.71 | 215.6K |
| 13:00 | 7,121.81 | 7,122.55 | 7,121.81 | 7,122.12 | 312.0K |
| 13:05 | 7,121.27 | 7,121.55 | 7,121.27 | 7,121.55 | 340.4K |
| 13:10 | 7,121.60 | 7,121.66 | 7,121.00 | 7,121.00 | 181.0K |
| 13:15 | 7,120.87 | 7,120.87 | 7,120.30 | 7,120.55 | 353.6K |
| 13:20 | 7,120.71 | 7,121.51 | 7,120.71 | 7,121.23 | 343.9K |
| 13:25 | 7,121.36 | 7,121.36 | 7,120.68 | 7,120.68 | 365.1K |
| 13:30 | 7,120.91 | 7,121.36 | 7,120.91 | 7,121.04 | 549.9K |
| 13:35 | 7,120.82 | 7,121.47 | 7,120.82 | 7,121.36 | 337.5K |
| 13:40 | 7,120.97 | 7,120.97 | 7,120.46 | 7,120.46 | 472.6K |
| 13:45 | 7,120.33 | 7,120.97 | 7,120.05 | 7,120.97 | 225.4K |
| 13:50 | 7,122.13 | 7,122.13 | 7,121.30 | 7,121.67 | 500.7K |
| 13:55 | 7,121.80 | 7,121.80 | 7,121.31 | 7,121.41 | 591.3K |
| 14:00 | 7,121.71 | 7,121.71 | 7,121.01 | 7,121.01 | 311.6K |
| 14:05 | 7,121.07 | 7,121.46 | 7,120.89 | 7,121.46 | 286.0K |
| 14:10 | 7,121.17 | 7,121.38 | 7,120.75 | 7,120.75 | 359.5K |
| 14:15 | 7,120.91 | 7,122.80 | 7,120.91 | 7,122.80 | 404.3K |
| 14:20 | 7,122.68 | 7,123.24 | 7,122.68 | 7,122.87 | 893.8K |
| 14:25 | 7,122.72 | 7,123.37 | 7,120.36 | 7,120.36 | 344.4K |
| 14:30 | 7,119.46 | 7,119.60 | 7,117.91 | 7,117.97 | 535.0K |
| 14:35 | 7,118.13 | 7,118.13 | 7,117.69 | 7,117.77 | 407.9K |
| 14:40 | 7,117.71 | 7,118.76 | 7,117.71 | 7,118.30 | 647.6K |
| 14:45 | 7,117.83 | 7,117.83 | 7,115.51 | 7,115.54 | 549.5K |
| 14:50 | 7,116.70 | 7,117.24 | 7,115.90 | 7,115.90 | 1,350.8K |
| 14:55 | 7,115.43 | 7,115.43 | 7,114.04 | 7,114.04 | 594.9K |
| 15:00 | 7,113.33 | 7,113.33 | 7,110.54 | 7,110.54 | 916.9K |
| 15:05 | 7,110.20 | 7,110.20 | 7,109.78 | 7,109.78 | 462.8K |
| 15:10 | 7,109.57 | 7,110.19 | 7,109.57 | 7,110.03 | 744.9K |
| 15:15 | 7,110.09 | 7,110.09 | 7,107.70 | 7,107.70 | 990.5K |
| 15:20 | 7,108.75 | 7,108.75 | 7,107.16 | 7,107.16 | 615.7K |
| 15:25 | 7,106.73 | 7,106.73 | 7,105.78 | 7,105.78 | 424.4K |
| 15:30 | 7,104.96 | 7,105.07 | 7,103.70 | 7,103.70 | 445.7K |
| 15:35 | 7,103.26 | 7,104.53 | 7,103.26 | 7,104.53 | 1,029.0K |
| 15:40 | 7,104.47 | 7,105.68 | 7,104.47 | 7,105.68 | 1,342.5K |
| 15:45 | 7,105.71 | 7,106.16 | 7,105.71 | 7,106.11 | 449.9K |
| 15:50 | 7,106.62 | 7,108.02 | 7,106.62 | 7,107.60 | 494.8K |
| 15:55 | 7,107.80 | 7,109.46 | 7,107.31 | 7,109.46 | 660.4K |
| 16:00 | 7,109.71 | 7,110.40 | 7,109.66 | 7,110.25 | 805.6K |
| 16:05 | 7,110.43 | 7,112.57 | 7,110.43 | 7,112.13 | 508.8K |
| 16:10 | 7,112.84 | 7,114.08 | 7,112.36 | 7,112.36 | 947.9K |
| 16:15 | 7,112.70 | 7,112.70 | 7,111.47 | 7,111.47 | 1,716.8K |
| 16:20 | 7,111.76 | 7,113.84 | 7,111.76 | 7,113.84 | 1,020.2K |
| 16:25 | 7,113.61 | 7,115.58 | 7,113.61 | 7,115.58 | 1,732.4K |
| 16:35 | 7,122.97 | 7,122.97 | 7,122.97 | 7,122.97 | 11,059.3K |