5,528.41
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 5,153.20 | 5,155.57 | 5,144.94 | 5,155.26 | 11,472.9K |
| 09:35 | 5,155.26 | 5,155.85 | 5,148.67 | 5,150.80 | 7,505.0K |
| 09:40 | 5,150.80 | 5,153.72 | 5,147.15 | 5,150.73 | 3,559.6K |
| 09:45 | 5,150.73 | 5,151.18 | 5,142.89 | 5,146.72 | 4,840.2K |
| 09:50 | 5,147.31 | 5,148.71 | 5,144.85 | 5,146.02 | 5,762.1K |
| 09:55 | 5,145.77 | 5,153.62 | 5,145.77 | 5,148.68 | 5,470.3K |
| 10:00 | 5,148.53 | 5,152.76 | 5,147.10 | 5,150.75 | 7,948.6K |
| 10:05 | 5,150.60 | 5,154.46 | 5,149.70 | 5,154.02 | 4,057.5K |
| 10:10 | 5,154.02 | 5,158.50 | 5,153.11 | 5,155.52 | 4,869.6K |
| 10:15 | 5,155.62 | 5,156.06 | 5,150.18 | 5,150.18 | 5,814.1K |
| 10:20 | 5,150.18 | 5,151.36 | 5,147.12 | 5,148.29 | 13,172.6K |
| 10:25 | 5,148.29 | 5,150.05 | 5,146.50 | 5,147.52 | 4,296.0K |
| 10:30 | 5,147.52 | 5,148.25 | 5,140.40 | 5,140.40 | 1,948.5K |
| 10:35 | 5,140.40 | 5,145.21 | 5,140.40 | 5,144.36 | 4,698.4K |
| 10:40 | 5,144.36 | 5,149.70 | 5,143.24 | 5,147.71 | 1,928.8K |
| 10:45 | 5,147.71 | 5,154.79 | 5,147.71 | 5,154.00 | 3,763.1K |
| 10:50 | 5,154.00 | 5,156.84 | 5,154.00 | 5,155.51 | 2,204.7K |
| 10:55 | 5,156.36 | 5,160.48 | 5,155.09 | 5,159.52 | 3,876.6K |
| 11:00 | 5,159.52 | 5,161.02 | 5,156.73 | 5,159.10 | 2,780.9K |
| 11:05 | 5,159.10 | 5,164.09 | 5,159.10 | 5,161.18 | 7,444.6K |
| 11:10 | 5,161.18 | 5,167.16 | 5,160.28 | 5,166.59 | 4,158.0K |
| 11:15 | 5,166.41 | 5,169.38 | 5,163.51 | 5,165.88 | 4,616.0K |
| 11:20 | 5,165.67 | 5,171.82 | 5,163.35 | 5,171.82 | 4,264.9K |
| 11:25 | 5,171.52 | 5,174.56 | 5,170.08 | 5,170.44 | 2,980.2K |
| 11:30 | 5,170.44 | 5,173.45 | 5,169.41 | 5,170.66 | 6,571.0K |
| 11:35 | 5,170.41 | 5,178.23 | 5,170.41 | 5,177.44 | 6,166.3K |
| 11:40 | 5,177.44 | 5,179.95 | 5,174.38 | 5,179.95 | 3,215.3K |
| 11:45 | 5,179.95 | 5,180.74 | 5,174.36 | 5,175.28 | 2,217.2K |
| 11:50 | 5,175.28 | 5,177.58 | 5,169.81 | 5,172.54 | 1,360.7K |
| 11:55 | 5,172.54 | 5,173.93 | 5,168.16 | 5,170.08 | 2,757.3K |
| 12:00 | 5,170.08 | 5,170.08 | 5,170.08 | 5,170.08 | 0.0K |
| 12:05 | 5,170.08 | 5,170.08 | 5,170.08 | 5,170.08 | 0.0K |
| 13:00 | 5,169.55 | 5,169.55 | 5,159.29 | 5,163.88 | 5,791.4K |
| 13:05 | 5,163.88 | 5,165.97 | 5,162.63 | 5,162.63 | 2,983.8K |
| 13:10 | 5,160.84 | 5,162.91 | 5,159.60 | 5,160.32 | 3,824.0K |
| 13:15 | 5,159.92 | 5,159.92 | 5,154.53 | 5,157.36 | 3,584.9K |
| 13:20 | 5,157.36 | 5,159.78 | 5,156.71 | 5,158.49 | 3,132.3K |
| 13:25 | 5,158.35 | 5,158.57 | 5,155.63 | 5,157.28 | 2,579.8K |
| 13:30 | 5,157.28 | 5,159.71 | 5,155.26 | 5,155.73 | 5,006.1K |
| 13:35 | 5,155.66 | 5,158.14 | 5,153.86 | 5,154.66 | 1,998.5K |
| 13:40 | 5,154.12 | 5,156.93 | 5,152.42 | 5,152.42 | 3,327.8K |
| 13:45 | 5,152.42 | 5,155.67 | 5,151.80 | 5,154.65 | 1,793.4K |
| 13:50 | 5,153.96 | 5,156.32 | 5,153.96 | 5,154.49 | 2,547.9K |
| 13:55 | 5,154.29 | 5,155.91 | 5,146.66 | 5,150.12 | 11,460.1K |
| 14:00 | 5,150.12 | 5,150.12 | 5,143.19 | 5,145.04 | 10,728.5K |
| 14:05 | 5,145.04 | 5,146.28 | 5,143.19 | 5,144.24 | 6,706.4K |
| 14:10 | 5,144.24 | 5,147.46 | 5,143.27 | 5,145.24 | 2,913.3K |
| 14:15 | 5,145.24 | 5,148.18 | 5,145.02 | 5,145.16 | 5,943.7K |
| 14:20 | 5,145.16 | 5,147.63 | 5,144.52 | 5,146.30 | 6,357.0K |
| 14:25 | 5,145.83 | 5,146.55 | 5,142.94 | 5,144.10 | 2,841.3K |
| 14:30 | 5,144.10 | 5,147.71 | 5,143.56 | 5,146.01 | 6,466.1K |
| 14:35 | 5,145.84 | 5,148.72 | 5,143.99 | 5,144.90 | 4,789.4K |
| 14:40 | 5,145.27 | 5,147.30 | 5,143.83 | 5,145.60 | 3,703.1K |
| 14:45 | 5,145.60 | 5,146.12 | 5,141.85 | 5,141.85 | 4,685.0K |
| 14:50 | 5,141.62 | 5,144.09 | 5,140.13 | 5,141.37 | 9,712.1K |
| 14:55 | 5,140.98 | 5,145.48 | 5,138.76 | 5,143.56 | 3,987.6K |
| 15:00 | 5,143.69 | 5,146.65 | 5,141.72 | 5,145.51 | 3,909.6K |
| 15:05 | 5,145.17 | 5,146.01 | 5,141.05 | 5,143.88 | 2,303.6K |
| 15:10 | 5,143.88 | 5,145.86 | 5,142.84 | 5,142.84 | 5,413.9K |
| 15:15 | 5,143.13 | 5,144.53 | 5,140.48 | 5,142.11 | 3,662.1K |
| 15:20 | 5,142.43 | 5,145.68 | 5,141.34 | 5,144.65 | 4,171.2K |
| 15:25 | 5,144.42 | 5,146.16 | 5,142.88 | 5,144.85 | 3,549.2K |
| 15:30 | 5,145.24 | 5,146.19 | 5,143.52 | 5,144.30 | 9,337.9K |
| 15:35 | 5,144.79 | 5,144.79 | 5,141.28 | 5,143.69 | 3,980.5K |
| 15:40 | 5,144.08 | 5,145.16 | 5,141.70 | 5,144.71 | 4,267.6K |
| 15:45 | 5,144.96 | 5,146.07 | 5,142.84 | 5,144.77 | 4,762.2K |
| 15:50 | 5,144.54 | 5,145.50 | 5,141.23 | 5,143.70 | 8,747.0K |
| 15:55 | 5,143.43 | 5,145.31 | 5,137.89 | 5,137.89 | 23,273.1K |