7,270.52
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 7,141.20 | 7,144.06 | 7,137.62 | 7,137.62 | 942.7K |
| 08:05 | 7,137.50 | 7,137.50 | 7,124.43 | 7,127.27 | 754.7K |
| 08:10 | 7,128.41 | 7,128.41 | 7,126.07 | 7,126.07 | 600.3K |
| 08:15 | 7,126.19 | 7,126.56 | 7,125.22 | 7,125.22 | 373.3K |
| 08:20 | 7,124.81 | 7,124.99 | 7,123.66 | 7,123.66 | 837.4K |
| 08:25 | 7,124.00 | 7,124.08 | 7,123.08 | 7,123.08 | 589.1K |
| 08:30 | 7,122.03 | 7,123.47 | 7,122.03 | 7,122.85 | 627.4K |
| 08:35 | 7,122.18 | 7,122.59 | 7,122.18 | 7,122.21 | 717.9K |
| 08:40 | 7,121.66 | 7,121.76 | 7,121.26 | 7,121.60 | 234.3K |
| 08:45 | 7,122.01 | 7,123.29 | 7,122.01 | 7,122.28 | 408.7K |
| 08:50 | 7,122.69 | 7,122.80 | 7,122.69 | 7,122.75 | 364.3K |
| 08:55 | 7,122.97 | 7,124.76 | 7,122.97 | 7,124.76 | 708.4K |
| 09:00 | 7,125.69 | 7,125.99 | 7,125.59 | 7,125.59 | 454.8K |
| 09:05 | 7,125.77 | 7,126.27 | 7,125.71 | 7,126.06 | 1,155.8K |
| 09:10 | 7,124.52 | 7,125.28 | 7,124.52 | 7,125.28 | 753.8K |
| 09:15 | 7,125.52 | 7,127.06 | 7,125.52 | 7,126.03 | 657.2K |
| 09:20 | 7,126.10 | 7,126.10 | 7,125.76 | 7,125.78 | 770.3K |
| 09:25 | 7,126.03 | 7,127.68 | 7,125.94 | 7,125.94 | 844.8K |
| 09:30 | 7,125.85 | 7,125.93 | 7,125.28 | 7,125.93 | 731.2K |
| 09:35 | 7,126.09 | 7,127.36 | 7,126.09 | 7,127.15 | 699.0K |
| 09:40 | 7,127.17 | 7,127.17 | 7,126.85 | 7,127.08 | 369.6K |
| 09:45 | 7,127.08 | 7,127.53 | 7,127.08 | 7,127.53 | 410.8K |
| 09:50 | 7,127.13 | 7,127.13 | 7,126.92 | 7,126.92 | 158.6K |
| 09:55 | 7,126.66 | 7,126.84 | 7,125.56 | 7,125.71 | 542.8K |
| 10:00 | 7,125.82 | 7,125.91 | 7,124.54 | 7,124.98 | 600.4K |
| 10:05 | 7,125.24 | 7,125.61 | 7,125.04 | 7,125.61 | 497.8K |
| 10:10 | 7,125.18 | 7,125.43 | 7,124.69 | 7,125.35 | 511.6K |
| 10:15 | 7,125.53 | 7,126.36 | 7,125.53 | 7,126.36 | 709.1K |
| 10:20 | 7,126.14 | 7,126.82 | 7,126.14 | 7,126.62 | 297.4K |
| 10:25 | 7,126.38 | 7,126.38 | 7,125.57 | 7,125.57 | 961.1K |
| 10:30 | 7,124.63 | 7,124.92 | 7,124.25 | 7,124.92 | 777.8K |
| 10:35 | 7,124.82 | 7,124.82 | 7,123.62 | 7,123.62 | 591.9K |
| 10:40 | 7,123.47 | 7,124.37 | 7,123.47 | 7,124.37 | 933.5K |
| 10:45 | 7,124.42 | 7,124.42 | 7,123.87 | 7,124.17 | 435.9K |
| 10:50 | 7,124.11 | 7,124.11 | 7,123.51 | 7,123.51 | 1,039.1K |
| 10:55 | 7,123.51 | 7,123.51 | 7,121.64 | 7,121.64 | 742.5K |
| 11:00 | 7,121.45 | 7,121.66 | 7,121.03 | 7,121.05 | 1,194.6K |
| 11:05 | 7,121.05 | 7,121.69 | 7,121.05 | 7,121.62 | 1,540.6K |
| 11:10 | 7,121.30 | 7,121.30 | 7,119.67 | 7,119.67 | 473.9K |
| 11:15 | 7,119.71 | 7,120.25 | 7,119.54 | 7,119.54 | 578.8K |
| 11:20 | 7,119.83 | 7,120.71 | 7,119.69 | 7,120.71 | 523.4K |
| 11:25 | 7,120.78 | 7,121.52 | 7,120.23 | 7,121.52 | 557.0K |
| 11:30 | 7,121.44 | 7,121.92 | 7,121.35 | 7,121.92 | 374.7K |
| 11:35 | 7,122.19 | 7,122.19 | 7,121.71 | 7,121.86 | 237.9K |
| 11:40 | 7,122.16 | 7,122.28 | 7,121.78 | 7,121.78 | 553.8K |
| 11:45 | 7,121.68 | 7,121.86 | 7,121.58 | 7,121.67 | 2,262.1K |
| 11:50 | 7,122.47 | 7,122.47 | 7,120.68 | 7,120.69 | 285.2K |
| 11:55 | 7,121.07 | 7,122.62 | 7,121.07 | 7,122.62 | 514.1K |
| 12:00 | 7,122.19 | 7,122.19 | 7,120.83 | 7,120.83 | 765.4K |
| 12:05 | 7,121.07 | 7,121.07 | 7,119.80 | 7,119.87 | 1,039.1K |
| 12:10 | 7,120.59 | 7,122.60 | 7,120.59 | 7,122.60 | 1,570.6K |
| 12:15 | 7,122.82 | 7,122.86 | 7,120.98 | 7,121.20 | 593.2K |
| 12:20 | 7,121.09 | 7,121.20 | 7,120.73 | 7,120.73 | 274.8K |
| 12:25 | 7,120.73 | 7,121.18 | 7,120.50 | 7,121.18 | 169.7K |
| 12:30 | 7,121.34 | 7,121.54 | 7,121.28 | 7,121.54 | 283.4K |
| 12:35 | 7,121.63 | 7,122.82 | 7,121.63 | 7,122.82 | 353.3K |
| 12:40 | 7,122.84 | 7,123.49 | 7,122.84 | 7,123.49 | 384.0K |
| 12:45 | 7,123.36 | 7,123.60 | 7,123.03 | 7,123.60 | 236.8K |
| 12:50 | 7,123.92 | 7,125.23 | 7,123.92 | 7,125.23 | 275.8K |
| 12:55 | 7,125.74 | 7,125.74 | 7,124.76 | 7,124.76 | 261.0K |
| 13:00 | 7,125.49 | 7,126.68 | 7,125.49 | 7,126.68 | 292.2K |
| 13:05 | 7,126.26 | 7,126.99 | 7,126.26 | 7,126.46 | 482.1K |
| 13:10 | 7,126.60 | 7,127.89 | 7,126.60 | 7,127.26 | 1,003.6K |
| 13:15 | 7,127.38 | 7,127.96 | 7,127.10 | 7,127.10 | 730.5K |
| 13:20 | 7,127.50 | 7,127.50 | 7,126.49 | 7,127.05 | 443.0K |
| 13:25 | 7,127.22 | 7,127.71 | 7,127.11 | 7,127.71 | 624.6K |
| 13:30 | 7,127.61 | 7,128.42 | 7,127.32 | 7,127.32 | 559.2K |
| 13:35 | 7,127.36 | 7,127.76 | 7,126.81 | 7,127.76 | 223.9K |
| 13:40 | 7,127.94 | 7,127.94 | 7,127.13 | 7,127.19 | 861.2K |
| 13:45 | 7,127.16 | 7,127.16 | 7,126.15 | 7,126.15 | 341.8K |
| 13:50 | 7,126.10 | 7,127.07 | 7,126.10 | 7,126.93 | 474.7K |
| 13:55 | 7,126.41 | 7,126.49 | 7,126.25 | 7,126.28 | 360.1K |
| 14:00 | 7,126.50 | 7,126.50 | 7,124.79 | 7,124.79 | 673.1K |
| 14:05 | 7,124.74 | 7,126.19 | 7,124.74 | 7,125.20 | 416.9K |
| 14:10 | 7,124.35 | 7,124.35 | 7,121.46 | 7,121.46 | 844.3K |
| 14:15 | 7,121.91 | 7,121.91 | 7,120.59 | 7,120.95 | 401.8K |
| 14:20 | 7,120.58 | 7,121.03 | 7,120.58 | 7,120.64 | 1,195.7K |
| 14:25 | 7,119.89 | 7,119.89 | 7,117.88 | 7,117.88 | 561.0K |
| 14:30 | 7,117.68 | 7,117.68 | 7,116.70 | 7,116.73 | 3,465.9K |
| 14:35 | 7,116.96 | 7,117.35 | 7,116.65 | 7,117.35 | 1,051.7K |
| 14:40 | 7,117.15 | 7,117.61 | 7,116.79 | 7,116.79 | 357.9K |
| 14:45 | 7,115.44 | 7,115.44 | 7,114.23 | 7,114.23 | 452.7K |
| 14:50 | 7,114.57 | 7,114.57 | 7,113.49 | 7,113.58 | 742.9K |
| 14:55 | 7,113.73 | 7,113.73 | 7,112.32 | 7,112.32 | 547.5K |
| 15:00 | 7,111.51 | 7,111.53 | 7,110.34 | 7,110.34 | 1,010.2K |
| 15:05 | 7,109.84 | 7,109.84 | 7,108.54 | 7,109.12 | 1,090.3K |
| 15:10 | 7,109.21 | 7,109.21 | 7,108.18 | 7,108.18 | 360.4K |
| 15:15 | 7,106.69 | 7,107.67 | 7,106.66 | 7,107.67 | 734.0K |
| 15:20 | 7,107.48 | 7,108.37 | 7,107.48 | 7,108.37 | 629.2K |
| 15:25 | 7,107.92 | 7,107.92 | 7,106.90 | 7,106.97 | 878.5K |
| 15:30 | 7,107.45 | 7,107.82 | 7,107.36 | 7,107.82 | 569.1K |
| 15:35 | 7,107.83 | 7,110.16 | 7,107.83 | 7,109.99 | 706.2K |
| 15:40 | 7,109.55 | 7,109.55 | 7,107.61 | 7,107.61 | 610.5K |
| 15:45 | 7,107.66 | 7,107.68 | 7,105.88 | 7,105.88 | 529.0K |
| 15:50 | 7,106.24 | 7,106.24 | 7,105.29 | 7,105.29 | 622.9K |
| 15:55 | 7,106.26 | 7,106.44 | 7,106.24 | 7,106.24 | 830.1K |
| 16:00 | 7,106.37 | 7,106.37 | 7,105.25 | 7,105.25 | 1,454.1K |
| 16:05 | 7,104.64 | 7,104.89 | 7,104.23 | 7,104.34 | 879.4K |
| 16:10 | 7,104.78 | 7,104.78 | 7,104.24 | 7,104.78 | 943.2K |
| 16:15 | 7,105.31 | 7,105.31 | 7,103.77 | 7,104.01 | 899.4K |
| 16:20 | 7,103.47 | 7,103.74 | 7,103.36 | 7,103.74 | 1,309.4K |
| 16:25 | 7,103.83 | 7,104.54 | 7,102.08 | 7,104.54 | 1,506.7K |
| 16:35 | 7,109.91 | 7,109.91 | 7,109.91 | 7,109.91 | 16,808.9K |