5,503.28
Last Update: 2025-10-06
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5,140.67 | 5,143.01 | 5,122.96 | 5,131.20 | 1,673.7K |
| 09:35 | 5,131.20 | 5,137.28 | 5,130.95 | 5,136.65 | 12,612.3K |
| 09:40 | 5,136.78 | 5,141.60 | 5,135.99 | 5,140.76 | 5,628.2K |
| 09:45 | 5,140.94 | 5,146.04 | 5,139.64 | 5,145.17 | 6,922.6K |
| 09:50 | 5,145.04 | 5,148.98 | 5,143.72 | 5,148.98 | 5,069.4K |
| 09:55 | 5,148.74 | 5,148.74 | 5,135.24 | 5,142.17 | 8,363.4K |
| 10:00 | 5,142.40 | 5,143.17 | 5,128.43 | 5,129.10 | 6,290.2K |
| 10:05 | 5,127.74 | 5,137.04 | 5,127.74 | 5,136.10 | 2,910.4K |
| 10:10 | 5,136.10 | 5,138.26 | 5,134.38 | 5,136.13 | 2,820.3K |
| 10:15 | 5,136.33 | 5,137.18 | 5,133.04 | 5,136.81 | 3,029.6K |
| 10:20 | 5,137.12 | 5,139.80 | 5,135.54 | 5,139.23 | 1,764.3K |
| 10:25 | 5,139.23 | 5,141.78 | 5,138.16 | 5,139.09 | 2,719.3K |
| 10:30 | 5,139.09 | 5,143.79 | 5,138.71 | 5,142.10 | 1,771.2K |
| 10:35 | 5,142.47 | 5,146.83 | 5,141.41 | 5,146.75 | 3,191.9K |
| 10:40 | 5,146.75 | 5,151.44 | 5,145.81 | 5,150.45 | 3,675.8K |
| 10:45 | 5,150.45 | 5,151.48 | 5,145.80 | 5,146.29 | 3,842.5K |
| 10:50 | 5,145.48 | 5,147.46 | 5,140.36 | 5,141.46 | 2,237.3K |
| 10:55 | 5,141.21 | 5,141.92 | 5,139.31 | 5,140.19 | 1,927.5K |
| 11:00 | 5,139.71 | 5,142.92 | 5,139.44 | 5,141.38 | 4,450.2K |
| 11:05 | 5,141.38 | 5,144.31 | 5,137.00 | 5,138.08 | 7,150.4K |
| 11:10 | 5,138.08 | 5,139.94 | 5,136.07 | 5,136.84 | 3,422.5K |
| 11:15 | 5,136.84 | 5,136.84 | 5,128.54 | 5,129.26 | 2,578.3K |
| 11:20 | 5,129.26 | 5,132.72 | 5,129.03 | 5,132.72 | 1,656.9K |
| 11:25 | 5,132.33 | 5,134.27 | 5,131.10 | 5,133.67 | 1,041.7K |
| 11:30 | 5,132.78 | 5,135.13 | 5,132.69 | 5,133.29 | 1,116.0K |
| 11:35 | 5,133.29 | 5,136.97 | 5,133.29 | 5,134.87 | 892.3K |
| 11:40 | 5,135.46 | 5,137.83 | 5,134.43 | 5,137.83 | 995.7K |
| 11:45 | 5,137.83 | 5,138.55 | 5,134.30 | 5,135.82 | 2,448.4K |
| 11:50 | 5,135.82 | 5,136.66 | 5,133.53 | 5,133.98 | 2,217.6K |
| 11:55 | 5,133.98 | 5,134.45 | 5,131.04 | 5,132.59 | 1,213.6K |
| 12:00 | 5,132.59 | 5,132.59 | 5,132.59 | 5,132.59 | 0.0K |
| 12:05 | 5,132.59 | 5,132.59 | 5,132.59 | 5,132.59 | 0.0K |
| 13:00 | 5,132.63 | 5,132.63 | 5,128.27 | 5,130.82 | 4,102.6K |
| 13:05 | 5,130.82 | 5,131.65 | 5,128.81 | 5,131.39 | 2,159.0K |
| 13:10 | 5,132.10 | 5,135.11 | 5,130.68 | 5,135.11 | 3,168.8K |
| 13:15 | 5,135.11 | 5,135.11 | 5,129.40 | 5,129.60 | 2,898.6K |
| 13:20 | 5,130.84 | 5,131.30 | 5,127.19 | 5,130.47 | 2,725.4K |
| 13:25 | 5,130.47 | 5,130.47 | 5,125.13 | 5,126.76 | 6,438.5K |
| 13:30 | 5,126.76 | 5,130.16 | 5,126.14 | 5,129.80 | 3,733.1K |
| 13:35 | 5,129.80 | 5,131.80 | 5,127.67 | 5,129.38 | 4,935.8K |
| 13:40 | 5,129.36 | 5,130.78 | 5,128.11 | 5,130.27 | 2,039.4K |
| 13:45 | 5,130.51 | 5,130.69 | 5,127.17 | 5,129.17 | 2,196.7K |
| 13:50 | 5,128.36 | 5,131.63 | 5,126.17 | 5,131.23 | 2,604.1K |
| 13:55 | 5,131.23 | 5,131.59 | 5,128.45 | 5,128.84 | 2,614.1K |
| 14:00 | 5,128.84 | 5,129.74 | 5,124.34 | 5,124.34 | 3,945.7K |
| 14:05 | 5,124.34 | 5,127.83 | 5,123.59 | 5,125.71 | 3,995.4K |
| 14:10 | 5,125.71 | 5,128.41 | 5,124.45 | 5,127.03 | 2,648.1K |
| 14:15 | 5,128.64 | 5,128.64 | 5,124.16 | 5,128.33 | 3,374.8K |
| 14:20 | 5,128.13 | 5,128.89 | 5,125.75 | 5,128.22 | 2,849.8K |
| 14:25 | 5,128.22 | 5,129.16 | 5,127.19 | 5,128.54 | 2,306.4K |
| 14:30 | 5,127.69 | 5,128.26 | 5,124.56 | 5,127.14 | 2,562.0K |
| 14:35 | 5,127.03 | 5,128.16 | 5,124.23 | 5,128.16 | 2,272.0K |
| 14:40 | 5,128.16 | 5,128.87 | 5,126.97 | 5,128.34 | 3,261.3K |
| 14:45 | 5,128.03 | 5,129.13 | 5,126.07 | 5,127.69 | 2,293.0K |
| 14:50 | 5,127.69 | 5,130.01 | 5,126.37 | 5,129.15 | 2,877.6K |
| 14:55 | 5,129.15 | 5,131.55 | 5,128.10 | 5,131.30 | 6,480.4K |
| 15:00 | 5,131.30 | 5,132.64 | 5,130.13 | 5,131.84 | 3,162.3K |
| 15:05 | 5,131.53 | 5,132.02 | 5,128.16 | 5,128.37 | 2,747.0K |
| 15:10 | 5,128.37 | 5,130.35 | 5,127.06 | 5,129.21 | 4,545.4K |
| 15:15 | 5,129.21 | 5,134.53 | 5,129.21 | 5,132.48 | 10,218.6K |
| 15:20 | 5,132.73 | 5,133.03 | 5,129.01 | 5,131.04 | 3,311.6K |
| 15:25 | 5,131.04 | 5,131.82 | 5,128.54 | 5,131.40 | 2,284.1K |
| 15:30 | 5,131.40 | 5,134.00 | 5,130.07 | 5,133.17 | 4,360.2K |
| 15:35 | 5,133.01 | 5,136.83 | 5,132.82 | 5,136.34 | 3,574.5K |
| 15:40 | 5,136.55 | 5,139.10 | 5,133.09 | 5,137.94 | 2,713.1K |
| 15:45 | 5,138.75 | 5,140.60 | 5,136.13 | 5,140.12 | 4,727.4K |
| 15:50 | 5,139.81 | 5,142.54 | 5,138.86 | 5,141.07 | 5,538.6K |
| 15:55 | 5,140.77 | 5,141.96 | 5,135.65 | 5,138.48 | 18,795.2K |