5,528.41
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5,195.73 | 5,206.13 | 5,181.95 | 5,181.95 | 35,836.9K |
| 09:35 | 5,181.95 | 5,194.53 | 5,177.32 | 5,194.53 | 10,168.4K |
| 09:40 | 5,193.67 | 5,201.42 | 5,192.69 | 5,194.66 | 8,780.0K |
| 09:45 | 5,194.89 | 5,195.67 | 5,191.12 | 5,191.85 | 7,312.7K |
| 09:50 | 5,192.19 | 5,192.97 | 5,184.48 | 5,190.76 | 8,115.9K |
| 09:55 | 5,189.92 | 5,190.82 | 5,180.14 | 5,180.24 | 6,562.6K |
| 10:00 | 5,179.10 | 5,190.46 | 5,177.81 | 5,190.27 | 5,771.8K |
| 10:05 | 5,189.21 | 5,191.45 | 5,185.10 | 5,185.10 | 13,001.9K |
| 10:10 | 5,184.90 | 5,186.73 | 5,178.51 | 5,179.68 | 7,483.1K |
| 10:15 | 5,179.91 | 5,183.35 | 5,176.89 | 5,176.91 | 5,449.9K |
| 10:20 | 5,176.41 | 5,179.97 | 5,175.70 | 5,175.95 | 3,789.6K |
| 10:25 | 5,175.95 | 5,177.63 | 5,171.30 | 5,172.17 | 5,207.7K |
| 10:30 | 5,171.86 | 5,175.95 | 5,168.29 | 5,168.39 | 7,209.8K |
| 10:35 | 5,168.70 | 5,171.53 | 5,166.22 | 5,166.48 | 12,485.3K |
| 10:40 | 5,166.48 | 5,167.94 | 5,162.31 | 5,163.00 | 5,162.7K |
| 10:45 | 5,163.00 | 5,164.17 | 5,160.59 | 5,163.14 | 12,424.1K |
| 10:50 | 5,163.30 | 5,163.91 | 5,160.01 | 5,160.01 | 4,965.4K |
| 10:55 | 5,160.01 | 5,161.08 | 5,154.52 | 5,155.52 | 4,069.5K |
| 11:00 | 5,155.52 | 5,156.92 | 5,146.00 | 5,147.96 | 10,613.6K |
| 11:05 | 5,147.96 | 5,148.22 | 5,143.82 | 5,146.05 | 5,734.4K |
| 11:10 | 5,146.05 | 5,146.92 | 5,140.87 | 5,143.25 | 20,512.6K |
| 11:15 | 5,143.25 | 5,143.64 | 5,139.52 | 5,141.34 | 5,753.2K |
| 11:20 | 5,141.57 | 5,142.66 | 5,140.12 | 5,141.91 | 3,841.3K |
| 11:25 | 5,141.91 | 5,142.25 | 5,139.07 | 5,140.22 | 6,598.7K |
| 11:30 | 5,140.21 | 5,140.24 | 5,132.37 | 5,133.66 | 13,241.8K |
| 11:35 | 5,133.27 | 5,136.41 | 5,133.27 | 5,135.62 | 3,711.4K |
| 11:40 | 5,135.91 | 5,137.26 | 5,134.31 | 5,134.55 | 3,946.8K |
| 11:45 | 5,135.98 | 5,139.90 | 5,133.89 | 5,138.48 | 3,219.5K |
| 11:50 | 5,138.51 | 5,138.82 | 5,135.68 | 5,138.34 | 3,950.5K |
| 11:55 | 5,137.40 | 5,139.60 | 5,136.54 | 5,136.60 | 2,061.6K |
| 12:00 | 5,136.60 | 5,136.60 | 5,136.60 | 5,136.60 | 0.0K |
| 12:05 | 5,136.60 | 5,136.60 | 5,136.60 | 5,136.60 | 0.0K |
| 13:00 | 5,136.17 | 5,136.17 | 5,130.12 | 5,132.35 | 15,341.3K |
| 13:05 | 5,132.35 | 5,134.07 | 5,129.98 | 5,130.98 | 6,390.3K |
| 13:10 | 5,131.93 | 5,138.08 | 5,131.10 | 5,138.08 | 6,263.4K |
| 13:15 | 5,137.84 | 5,140.13 | 5,136.06 | 5,139.43 | 10,144.8K |
| 13:20 | 5,139.87 | 5,144.20 | 5,138.94 | 5,143.40 | 4,952.8K |
| 13:25 | 5,143.65 | 5,145.78 | 5,141.98 | 5,143.62 | 3,574.6K |
| 13:30 | 5,142.77 | 5,148.35 | 5,141.55 | 5,142.97 | 5,265.1K |
| 13:35 | 5,143.81 | 5,146.79 | 5,141.14 | 5,145.75 | 5,473.1K |
| 13:40 | 5,144.91 | 5,151.40 | 5,144.91 | 5,148.00 | 5,230.8K |
| 13:45 | 5,148.84 | 5,148.84 | 5,144.68 | 5,145.97 | 7,055.2K |
| 13:50 | 5,145.62 | 5,148.35 | 5,144.43 | 5,147.97 | 6,324.5K |
| 13:55 | 5,147.97 | 5,153.22 | 5,147.84 | 5,151.81 | 5,635.7K |
| 14:00 | 5,151.49 | 5,161.26 | 5,151.49 | 5,161.01 | 5,720.3K |
| 14:05 | 5,160.72 | 5,161.27 | 5,155.31 | 5,156.90 | 12,682.9K |
| 14:10 | 5,156.05 | 5,166.38 | 5,155.70 | 5,162.50 | 9,516.6K |
| 14:15 | 5,163.34 | 5,166.12 | 5,162.12 | 5,163.07 | 4,952.6K |
| 14:20 | 5,162.87 | 5,165.11 | 5,161.74 | 5,161.99 | 4,165.7K |
| 14:25 | 5,162.44 | 5,162.50 | 5,157.83 | 5,158.45 | 7,006.7K |
| 14:30 | 5,158.68 | 5,158.68 | 5,154.44 | 5,154.64 | 7,513.4K |
| 14:35 | 5,154.84 | 5,155.82 | 5,151.00 | 5,155.05 | 11,345.8K |
| 14:40 | 5,155.35 | 5,157.46 | 5,153.66 | 5,155.52 | 4,959.2K |
| 14:45 | 5,156.36 | 5,158.28 | 5,153.78 | 5,157.40 | 7,157.6K |
| 14:50 | 5,156.79 | 5,162.64 | 5,156.51 | 5,162.24 | 3,680.6K |
| 14:55 | 5,161.40 | 5,162.14 | 5,158.72 | 5,160.72 | 3,366.3K |
| 15:00 | 5,161.09 | 5,161.89 | 5,159.35 | 5,159.90 | 5,098.3K |
| 15:05 | 5,160.37 | 5,163.42 | 5,159.13 | 5,160.50 | 3,458.7K |
| 15:10 | 5,160.50 | 5,163.04 | 5,160.39 | 5,161.44 | 3,559.5K |
| 15:15 | 5,160.96 | 5,166.03 | 5,160.96 | 5,165.56 | 5,546.7K |
| 15:20 | 5,165.56 | 5,169.77 | 5,164.61 | 5,167.06 | 8,158.1K |
| 15:25 | 5,166.65 | 5,171.72 | 5,166.65 | 5,169.93 | 6,540.8K |
| 15:30 | 5,169.93 | 5,172.21 | 5,168.02 | 5,170.39 | 5,489.6K |
| 15:35 | 5,170.39 | 5,173.62 | 5,167.32 | 5,168.30 | 6,954.4K |
| 15:40 | 5,170.43 | 5,170.43 | 5,162.31 | 5,164.13 | 12,289.8K |
| 15:45 | 5,165.90 | 5,168.23 | 5,162.78 | 5,167.78 | 9,192.7K |
| 15:50 | 5,167.72 | 5,170.00 | 5,162.36 | 5,162.96 | 9,139.5K |
| 15:55 | 5,162.53 | 5,163.27 | 5,157.80 | 5,160.70 | 34,179.6K |