7,270.52
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 7,119.55 | 7,123.84 | 7,119.55 | 7,123.84 | 1,164.5K |
| 08:05 | 7,122.91 | 7,123.94 | 7,120.82 | 7,120.82 | 837.8K |
| 08:10 | 7,121.54 | 7,122.60 | 7,121.54 | 7,122.60 | 872.9K |
| 08:15 | 7,122.64 | 7,123.47 | 7,122.64 | 7,123.47 | 379.4K |
| 08:20 | 7,122.94 | 7,123.01 | 7,121.89 | 7,121.89 | 567.1K |
| 08:25 | 7,121.42 | 7,121.43 | 7,119.43 | 7,119.43 | 706.5K |
| 08:30 | 7,118.44 | 7,119.28 | 7,118.44 | 7,118.75 | 1,181.6K |
| 08:35 | 7,118.95 | 7,119.72 | 7,118.79 | 7,119.21 | 739.5K |
| 08:40 | 7,118.59 | 7,118.89 | 7,118.39 | 7,118.39 | 262.1K |
| 08:45 | 7,118.53 | 7,118.53 | 7,117.79 | 7,117.79 | 429.7K |
| 08:50 | 7,117.74 | 7,118.43 | 7,117.33 | 7,117.33 | 642.9K |
| 08:55 | 7,119.24 | 7,119.24 | 7,117.98 | 7,118.56 | 666.1K |
| 09:00 | 7,118.53 | 7,118.53 | 7,116.01 | 7,116.09 | 761.0K |
| 09:05 | 7,116.19 | 7,116.87 | 7,114.45 | 7,114.80 | 628.9K |
| 09:10 | 7,114.70 | 7,114.72 | 7,112.99 | 7,112.99 | 477.6K |
| 09:15 | 7,112.79 | 7,112.79 | 7,110.64 | 7,111.03 | 727.4K |
| 09:20 | 7,111.04 | 7,111.04 | 7,109.96 | 7,109.96 | 833.9K |
| 09:25 | 7,110.35 | 7,110.86 | 7,110.35 | 7,110.86 | 449.1K |
| 09:30 | 7,110.90 | 7,110.96 | 7,110.72 | 7,110.84 | 512.6K |
| 09:35 | 7,110.93 | 7,111.79 | 7,110.92 | 7,111.79 | 677.0K |
| 09:40 | 7,111.27 | 7,111.90 | 7,111.27 | 7,111.90 | 457.6K |
| 09:45 | 7,111.57 | 7,112.18 | 7,111.11 | 7,111.85 | 1,675.9K |
| 09:50 | 7,111.90 | 7,112.94 | 7,111.90 | 7,112.94 | 428.9K |
| 09:55 | 7,113.05 | 7,113.87 | 7,112.67 | 7,113.87 | 468.8K |
| 10:00 | 7,113.87 | 7,114.24 | 7,113.65 | 7,114.24 | 1,532.8K |
| 10:05 | 7,114.38 | 7,114.38 | 7,113.43 | 7,113.98 | 312.8K |
| 10:10 | 7,113.58 | 7,114.40 | 7,113.58 | 7,114.18 | 1,044.9K |
| 10:15 | 7,113.75 | 7,113.98 | 7,113.33 | 7,113.98 | 421.1K |
| 10:20 | 7,114.22 | 7,117.15 | 7,114.22 | 7,117.15 | 452.0K |
| 10:25 | 7,117.09 | 7,117.53 | 7,116.95 | 7,116.95 | 671.8K |
| 10:30 | 7,116.95 | 7,117.80 | 7,116.95 | 7,117.32 | 418.3K |
| 10:35 | 7,117.32 | 7,117.32 | 7,117.06 | 7,117.25 | 440.1K |
| 10:40 | 7,117.27 | 7,118.59 | 7,117.22 | 7,118.59 | 784.1K |
| 10:45 | 7,119.05 | 7,119.38 | 7,119.05 | 7,119.38 | 1,069.2K |
| 10:50 | 7,119.90 | 7,121.28 | 7,119.90 | 7,121.28 | 663.4K |
| 10:55 | 7,121.40 | 7,121.59 | 7,120.67 | 7,120.67 | 406.0K |
| 11:00 | 7,120.61 | 7,120.61 | 7,118.79 | 7,118.79 | 639.6K |
| 11:05 | 7,119.19 | 7,120.97 | 7,119.19 | 7,120.91 | 507.0K |
| 11:10 | 7,120.41 | 7,120.78 | 7,119.88 | 7,119.88 | 453.7K |
| 11:15 | 7,119.80 | 7,120.28 | 7,119.70 | 7,119.81 | 438.5K |
| 11:20 | 7,120.22 | 7,120.71 | 7,120.22 | 7,120.38 | 1,395.7K |
| 11:25 | 7,120.14 | 7,120.79 | 7,120.10 | 7,120.68 | 735.1K |
| 11:30 | 7,120.81 | 7,121.91 | 7,120.81 | 7,121.65 | 1,788.3K |
| 11:35 | 7,121.63 | 7,122.21 | 7,121.63 | 7,122.05 | 759.9K |
| 11:40 | 7,122.05 | 7,122.37 | 7,122.04 | 7,122.37 | 247.4K |
| 11:45 | 7,122.26 | 7,122.63 | 7,122.16 | 7,122.32 | 1,648.3K |
| 11:50 | 7,122.39 | 7,122.99 | 7,122.39 | 7,122.71 | 394.3K |
| 11:55 | 7,122.28 | 7,123.69 | 7,122.28 | 7,122.77 | 633.3K |
| 12:00 | 7,122.58 | 7,123.24 | 7,121.42 | 7,121.42 | 298.3K |
| 12:05 | 7,121.07 | 7,121.51 | 7,121.07 | 7,121.48 | 724.3K |
| 12:10 | 7,121.77 | 7,121.77 | 7,120.58 | 7,121.53 | 388.9K |
| 12:15 | 7,121.11 | 7,121.51 | 7,121.11 | 7,121.19 | 316.0K |
| 12:20 | 7,120.97 | 7,120.97 | 7,120.60 | 7,120.76 | 698.3K |
| 12:25 | 7,120.68 | 7,121.27 | 7,120.68 | 7,121.27 | 787.0K |
| 12:30 | 7,120.77 | 7,120.81 | 7,120.51 | 7,120.51 | 713.2K |
| 12:35 | 7,120.51 | 7,120.61 | 7,120.46 | 7,120.46 | 571.1K |
| 12:40 | 7,121.01 | 7,121.01 | 7,120.57 | 7,120.57 | 211.8K |
| 12:45 | 7,120.72 | 7,121.29 | 7,120.72 | 7,121.27 | 395.9K |
| 12:50 | 7,121.22 | 7,121.70 | 7,120.91 | 7,120.91 | 991.3K |
| 12:55 | 7,120.76 | 7,121.17 | 7,120.55 | 7,121.17 | 770.4K |
| 13:00 | 7,120.68 | 7,121.60 | 7,120.68 | 7,120.98 | 227.2K |
| 13:05 | 7,121.23 | 7,121.45 | 7,121.08 | 7,121.45 | 420.5K |
| 13:10 | 7,121.63 | 7,121.68 | 7,121.58 | 7,121.64 | 804.3K |
| 13:15 | 7,121.37 | 7,122.37 | 7,121.37 | 7,122.37 | 609.3K |
| 13:20 | 7,122.33 | 7,123.15 | 7,122.33 | 7,123.11 | 408.7K |
| 13:25 | 7,123.52 | 7,123.71 | 7,123.13 | 7,123.14 | 447.4K |
| 13:30 | 7,123.23 | 7,124.33 | 7,123.23 | 7,124.11 | 1,019.8K |
| 13:35 | 7,123.90 | 7,124.29 | 7,123.26 | 7,124.29 | 621.8K |
| 13:40 | 7,124.36 | 7,124.42 | 7,124.06 | 7,124.42 | 846.1K |
| 13:45 | 7,124.61 | 7,125.37 | 7,124.61 | 7,125.36 | 565.3K |
| 13:50 | 7,125.49 | 7,126.13 | 7,125.49 | 7,126.13 | 590.2K |
| 13:55 | 7,126.62 | 7,127.08 | 7,126.10 | 7,126.55 | 790.8K |
| 14:00 | 7,126.34 | 7,126.58 | 7,125.75 | 7,126.58 | 561.6K |
| 14:05 | 7,126.58 | 7,126.85 | 7,126.27 | 7,126.85 | 551.4K |
| 14:10 | 7,126.94 | 7,126.94 | 7,126.09 | 7,126.60 | 633.4K |
| 14:15 | 7,126.60 | 7,127.30 | 7,126.60 | 7,127.30 | 513.3K |
| 14:20 | 7,127.92 | 7,129.77 | 7,127.92 | 7,129.77 | 638.7K |
| 14:25 | 7,129.51 | 7,130.76 | 7,129.51 | 7,130.76 | 239.7K |
| 14:30 | 7,130.47 | 7,130.47 | 7,129.16 | 7,129.56 | 495.5K |
| 14:35 | 7,129.37 | 7,129.73 | 7,129.15 | 7,129.73 | 1,702.5K |
| 14:40 | 7,130.10 | 7,130.62 | 7,130.10 | 7,130.34 | 478.7K |
| 14:45 | 7,130.14 | 7,130.14 | 7,128.49 | 7,128.49 | 728.9K |
| 14:50 | 7,128.55 | 7,128.85 | 7,128.01 | 7,128.04 | 1,487.9K |
| 14:55 | 7,127.76 | 7,128.59 | 7,127.76 | 7,128.59 | 523.4K |
| 15:00 | 7,128.68 | 7,129.64 | 7,128.06 | 7,128.06 | 864.6K |
| 15:05 | 7,128.10 | 7,128.67 | 7,127.77 | 7,127.77 | 828.2K |
| 15:10 | 7,127.84 | 7,127.88 | 7,125.61 | 7,125.61 | 815.4K |
| 15:15 | 7,125.06 | 7,125.22 | 7,124.37 | 7,124.37 | 494.9K |
| 15:20 | 7,124.02 | 7,124.02 | 7,123.48 | 7,123.48 | 321.5K |
| 15:25 | 7,123.88 | 7,124.23 | 7,123.16 | 7,123.16 | 1,883.8K |
| 15:30 | 7,123.40 | 7,123.40 | 7,120.07 | 7,120.07 | 620.5K |
| 15:35 | 7,119.97 | 7,119.97 | 7,119.09 | 7,119.09 | 589.4K |
| 15:40 | 7,119.10 | 7,119.45 | 7,118.71 | 7,119.22 | 1,073.4K |
| 15:45 | 7,118.55 | 7,118.69 | 7,117.51 | 7,117.51 | 1,003.1K |
| 15:50 | 7,117.75 | 7,117.75 | 7,116.95 | 7,116.95 | 1,045.9K |
| 15:55 | 7,116.93 | 7,118.15 | 7,116.59 | 7,118.15 | 711.4K |
| 16:00 | 7,118.67 | 7,118.93 | 7,117.90 | 7,117.90 | 662.2K |
| 16:05 | 7,118.24 | 7,118.24 | 7,117.02 | 7,117.32 | 955.8K |
| 16:10 | 7,117.21 | 7,117.61 | 7,116.93 | 7,117.15 | 562.3K |
| 16:15 | 7,116.85 | 7,117.28 | 7,116.23 | 7,116.27 | 971.5K |
| 16:20 | 7,115.67 | 7,116.41 | 7,115.03 | 7,115.03 | 951.8K |
| 16:25 | 7,115.11 | 7,115.56 | 7,114.92 | 7,114.92 | 10,275.2K |
| 16:35 | 7,115.04 | 7,115.04 | 7,115.04 | 7,115.04 | 7,214.5K |